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

741
327260/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,741 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,211900,136675740,6250,6250,6250,6250,109
20250214,211800,136675740,6250,6250,6250,6250,0
20250214,211700,136675740,6250,6250,6250,6250,0
20250214,211600,136675740,6250,6250,6250,6250,0
20250214,211500,136675740,6250,6250,6250,6250,0
20250214,211400,136675740,6250,6250,6250,6250,0
20250214,211300,136675740,6250,6250,6250,6250,0
20250214,211200,136675740,6250,6250,6250,6250,0
20250214,211100,136675740,6250,6250,6250,6250,0
20250214,211000,136675740,6250,6250,6250,6250,0
20250214,210900,136675740,6250,6250,6250,6250,0
20250214,210800,136675740,6250,6250,6250,6250,0
20250214,210700,136675740,6250,6250,6250,6250,0
20250214,210600,136675740,6250,6250,6250,6250,0
20250214,210500,136675740,6250,6250,6250,6250,0
20250214,210400,136675740,6250,6250,6250,6250,0
20250214,210300,136675740,6250,6250,6250,6250,0
20250214,210200,136675740,6250,6250,6250,6250,0
20250214,210100,136675740,6250,6250,6250,6250,0
20250214,210000,136675740,6250,6250,6250,6250,0
20250214,205900,136675740,6250,6250,6250,6250,0
20250214,205800,136675740,6250,6250,6250,6250,0
20250214,205700,136675740,6250,6250,6250,6250,0
20250214,205600,136675740,6250,6250,6250,6250,0
20250214,205500,136675740,6250,6250,6250,6250,0
20250214,205400,136675740,6250,6250,6250,6250,0
20250214,205300,136675740,6250,6250,6250,6250,0
20250214,205200,136675740,6250,6250,6250,6250,0
20250214,205100,136675740,6250,6250,6250,6250,0
20250214,205000,136675740,6250,6250,6250,6250,0
20250214,204900,136675740,6250,6250,6250,6250,109
20250214,204800,136675740,6250,6250,6250,6250,0
20250214,204700,136675740,6250,6250,6250,6250,0
20250214,204600,136675740,6250,6250,6250,6250,0
20250214,204500,136675740,6250,6250,6250,6250,0
20250214,204400,136675740,6250,6250,6250,6250,0
20250214,204300,136675740,6250,6250,6250,6250,0
20250214,204200,136675740,6250,6250,6250,6250,0
20250214,204100,136675740,6250,6250,6250,6250,0
20250214,204000,136675740,6250,6250,6250,6250,0
20250214,203900,136675740,6250,6250,6250,6250,0
20250214,203800,136675740,6250,6250,6250,6250,0
20250214,203700,136675740,6250,6250,6250,6250,0
20250214,203600,136675740,6250,6250,6250,6250,0
20250214,203500,136675740,6250,6250,6250,6250,0
20250214,203400,136675740,6250,6250,6250,6250,0
20250214,203300,136675740,6250,6250,6250,6250,0
20250214,203200,136675740,6250,6250,6250,6250,0
20250214,203100,136675740,6250,6250,6250,6250,0
20250214,203000,136675740,6250,6250,6250,6250,0
20250214,202900,136675740,6250,6250,6250,6250,0
20250214,202800,136675740,6250,6250,6250,6250,0
20250214,202700,136675740,6250,6250,6250,6250,0
20250214,202600,136675740,6250,6250,6250,6250,0
20250214,202500,136675740,6250,6250,6250,6250,0
20250214,202400,136675740,6250,6250,6250,6250,0
20250214,202300,136675740,6250,6250,6250,6250,0
20250214,202200,136675740,6250,6250,6250,6250,0
20250214,202100,136675740,6250,6250,6250,6250,0
20250214,202000,136675740,6250,6250,6250,6250,0
20250214,201900,136675740,6250,6250,6250,6250,109
20250214,201800,136675740,6250,6250,6250,6250,0
20250214,201700,136675740,6250,6250,6250,6250,0
20250214,201600,136675740,6250,6250,6250,6250,0
20250214,201500,136675740,6250,6250,6250,6250,0
20250214,201400,136675740,6250,6250,6250,6250,0
20250214,201300,136675740,6250,6250,6250,6250,0
20250214,201200,136675740,6250,6250,6250,6250,0
20250214,201100,136675740,6250,6250,6250,6250,0
20250214,201000,136675740,6250,6250,6250,6250,0
20250214,200900,136675740,6250,6250,6250,6250,0
20250214,200800,136675740,6250,6250,6250,6250,0
20250214,200700,136675740,6250,6250,6250,6250,0
20250214,200600,136675740,6250,6250,6250,6250,0
20250214,200500,136675740,6250,6250,6250,6250,0
20250214,200400,136675740,6250,6250,6250,6250,0
20250214,200300,136675740,6250,6250,6250,6250,0
20250214,200200,136675740,6250,6250,6250,6250,0
20250214,200100,136675740,6250,6250,6250,6250,0
20250214,200000,136675740,6250,6250,6250,6250,0
20250214,195900,136675740,6250,6250,6250,6250,0
20250214,195800,136675740,6250,6250,6250,6250,0
20250214,195700,136675740,6250,6250,6250,6250,0
20250214,195600,136675740,6250,6250,6250,6250,0
20250214,195500,136675740,6250,6250,6250,6250,0
20250214,195400,136675740,6250,6250,6250,6250,0
20250214,195300,136675740,6250,6250,6250,6250,0
20250214,195200,136675740,6250,6250,6250,6250,0
20250214,195100,136675740,6250,6250,6250,6250,0
20250214,195000,136675740,6250,6250,6250,6250,0
20250214,194900,136675740,6250,6250,6250,6250,109
20250214,194800,136675740,6250,6250,6250,6250,0
20250214,194700,136675740,6250,6250,6250,6250,0
20250214,194600,136675740,6250,6250,6250,6250,0
20250214,194500,136675740,6250,6250,6250,6250,0
20250214,194400,136675740,6250,6250,6250,6250,0
20250214,194300,136675740,6250,6250,6250,6250,0
20250214,194200,136675740,6250,6250,6250,6250,0
20250214,194100,136675740,6250,6250,6250,6250,0
20250214,194000,136675740,6250,6250,6250,6250,0
20250214,193900,136675740,6250,6250,6250,6250,0
20250214,193800,136675740,6250,6250,6250,6250,0
20250214,193700,136675740,6250,6250,6250,6250,0
20250214,193600,136675740,6250,6250,6250,6250,0
20250214,193500,136675740,6250,6250,6250,6250,0
20250214,193400,136675740,6250,6250,6250,6250,0
20250214,193300,136675740,6250,6250,6250,6250,0
20250214,193200,136675740,6250,6250,6250,6250,0
20250214,193100,136675740,6250,6250,6250,6250,0
20250214,193000,136675740,6250,6250,6250,6250,0
20250214,192900,136675740,6250,6250,6250,6250,0
20250214,192800,136675740,6250,6250,6250,6250,0
20250214,192700,136675740,6250,6250,6250,6250,0
20250214,192600,136675740,6250,6250,6250,6250,0
20250214,192500,136675740,6250,6250,6250,6250,0
20250214,192400,136675740,6250,6250,6250,6250,0
20250214,192300,136675740,6250,6250,6250,6250,0
20250214,192200,136675740,6250,6250,6250,6250,0
20250214,192100,136675740,6250,6250,6250,6250,0
20250214,192000,136675740,6250,6250,6250,6250,0
20250214,191900,136675740,6250,6250,6250,6250,109
20250214,191800,136675740,6250,6250,6250,6250,0
20250214,191700,136675740,6250,6250,6250,6250,0
20250214,191600,136675740,6250,6250,6250,6250,0
20250214,191500,136675740,6250,6250,6250,6250,0
20250214,191400,136675740,6250,6250,6250,6250,0
20250214,191300,136675740,6250,6250,6250,6250,0
20250214,191200,136675740,6250,6250,6250,6250,0
20250214,191100,136675740,6250,6250,6250,6250,0
20250214,191000,136675740,6250,6250,6250,6250,0
20250214,190900,136675740,6250,6250,6250,6250,0
20250214,190800,136675740,6250,6250,6250,6250,0
20250214,190700,136675740,6250,6250,6250,6250,0
20250214,190600,136675740,6250,6250,6250,6250,0
20250214,190500,136675740,6250,6250,6250,6250,0
20250214,190400,136675740,6250,6250,6250,6250,0
20250214,190300,136675740,6250,6250,6250,6250,0
20250214,190200,136675740,6250,6250,6250,6250,0
20250214,190100,136675740,6250,6250,6250,6250,0
20250214,190000,136675740,6250,6250,6250,6250,0
20250214,185900,136675740,6250,6250,6250,6250,0
20250214,185800,136675740,6250,6250,6250,6250,0
20250214,185700,136675740,6250,6250,6250,6250,0
20250214,185600,136675740,6250,6250,6250,6250,0
20250214,185500,136675740,6250,6250,6250,6250,0
20250214,185400,136675740,6250,6250,6250,6250,0
20250214,185300,136675740,6250,6250,6250,6250,0
20250214,185200,136675740,6250,6250,6250,6250,0
20250214,185100,136675740,6250,6250,6250,6250,0
20250214,185000,136675740,6250,6250,6250,6250,0
20250214,184900,136675740,6250,6250,6250,6250,109
20250214,184800,136675740,6250,6250,6250,6250,0
20250214,184700,136675740,6250,6250,6250,6250,0
20250214,184600,136675740,6250,6250,6250,6250,0
20250214,184500,136675740,6250,6250,6250,6250,0
20250214,184400,136675740,6250,6250,6250,6250,0
20250214,184300,136675740,6250,6250,6250,6250,0
20250214,184200,136675740,6250,6250,6250,6250,0
20250214,184100,136675740,6250,6250,6250,6250,0
20250214,184000,136675740,6250,6250,6250,6250,0
20250214,183900,136675740,6250,6250,6250,6250,0
20250214,183800,136675740,6250,6250,6250,6250,0
20250214,183700,136675740,6250,6250,6250,6250,0
20250214,183600,136675740,6250,6250,6250,6250,0
20250214,183500,136675740,6250,6250,6250,6250,0
20250214,183400,136675740,6250,6250,6250,6250,0
20250214,183300,136675740,6250,6250,6250,6250,0
20250214,183200,136675740,6250,6250,6250,6250,0
20250214,183100,136675740,6250,6250,6250,6250,0
20250214,183000,136675740,6250,6250,6250,6250,0
20250214,182900,136675740,6250,6250,6250,6250,0
20250214,182800,136675740,6250,6250,6250,6250,0
20250214,182700,136675740,6250,6250,6250,6250,0
20250214,182600,136675740,6250,6250,6250,6250,0
20250214,182500,136675740,6250,6250,6250,6250,0
20250214,182400,136675740,6250,6250,6250,6250,0
20250214,182300,136675740,6250,6250,6250,6250,0
20250214,182200,136675740,6250,6250,6250,6250,0
20250214,182100,136675740,6250,6250,6250,6250,0
20250214,182000,136675740,6250,6250,6250,6250,0
20250214,181900,136675740,6250,6250,6250,6250,109
20250214,181800,136675740,6250,6250,6250,6250,0
20250214,181700,136675740,6250,6250,6250,6250,0
20250214,181600,136675740,6250,6250,6250,6250,0
20250214,181500,136675740,6250,6250,6250,6250,0
20250214,181400,136675740,6250,6250,6250,6250,0
20250214,181300,136675740,6250,6250,6250,6250,0
20250214,181200,136675740,6250,6250,6250,6250,0
20250214,181100,136675740,6250,6250,6250,6250,0
20250214,181000,136675740,6250,6250,6250,6250,0
20250214,180900,136675740,6250,6250,6250,6250,0
20250214,180800,136675740,6250,6250,6250,6250,0
20250214,180700,136675740,6250,6250,6250,6250,0
20250214,180600,136675740,6250,6250,6250,6250,0
20250214,180500,136675740,6250,6250,6250,6250,0
20250214,180400,136675740,6250,6250,6250,6250,0
20250214,180300,136675740,6250,6250,6250,6250,0
20250214,180200,136675740,6250,6250,6250,6250,0
20250214,180100,136675740,6250,6250,6250,6250,0
20250214,180000,136675740,6250,6250,6250,6250,0
20250214,175900,136675740,6250,6250,6250,6250,0
20250214,175800,136675740,6250,6250,6250,6250,0
20250214,175700,136675740,6250,6250,6250,6250,0
20250214,175600,136675740,6250,6250,6250,6250,0
20250214,175500,136675740,6250,6250,6250,6250,0
20250214,175400,136675740,6250,6250,6250,6250,0
20250214,175300,136675740,6250,6250,6250,6250,0
20250214,175200,136675740,6250,6250,6250,6250,0
20250214,175100,136675740,6250,6250,6250,6250,0
20250214,175000,136675740,6250,6250,6250,6250,0
20250214,174900,136675740,6250,6250,6250,6250,109
20250214,174800,136675740,6250,6250,6250,6250,0
20250214,174700,136675740,6250,6250,6250,6250,0
20250214,174600,136675740,6250,6250,6250,6250,0
20250214,174500,136675740,6250,6250,6250,6250,0
20250214,174400,136675740,6250,6250,6250,6250,0
20250214,174300,136675740,6250,6250,6250,6250,0
20250214,174200,136675740,6250,6250,6250,6250,0
20250214,174100,136675740,6250,6250,6250,6250,0
20250214,174000,136675740,6250,6250,6250,6250,0
20250214,173900,136675740,6250,6250,6250,6250,0
20250214,173800,136675740,6250,6250,6250,6250,0
20250214,173700,136675740,6250,6250,6250,6250,0
20250214,173600,136675740,6250,6250,6250,6250,0
20250214,173500,136675740,6250,6250,6250,6250,0
20250214,173400,136675740,6250,6250,6250,6250,0
20250214,173300,136675740,6250,6250,6250,6250,0
20250214,173200,136675740,6250,6250,6250,6250,0
20250214,173100,136675740,6250,6250,6250,6250,0
20250214,173000,136675740,6250,6250,6250,6250,0
20250214,172900,136675740,6250,6250,6250,6250,0
20250214,172800,136675740,6250,6250,6250,6250,0
20250214,172700,136675740,6250,6250,6250,6250,0
20250214,172600,136675740,6250,6250,6250,6250,0
20250214,172500,136675740,6250,6250,6250,6250,0
20250214,172400,136675740,6250,6250,6250,6250,0
20250214,172300,136675740,6250,6250,6250,6250,0
20250214,172200,136675740,6250,6250,6250,6250,0
20250214,172100,136675740,6250,6250,6250,6250,0
20250214,172000,136675740,6250,6250,6250,6250,0
20250214,171900,136675740,6250,6250,6250,6250,109
20250214,171800,136675740,6250,6250,6250,6250,0
20250214,171700,136675740,6250,6250,6250,6250,0
20250214,171600,136675740,6250,6250,6250,6250,0
20250214,171500,136675740,6250,6250,6250,6250,0
20250214,171400,136675740,6250,6250,6250,6250,0
20250214,171300,136675740,6250,6250,6250,6250,0
20250214,171200,136675740,6250,6250,6250,6250,0
20250214,171100,136675740,6250,6250,6250,6250,0
20250214,171000,136675740,6250,6250,6250,6250,0
20250214,170900,136675740,6250,6250,6250,6250,0
20250214,170800,136675740,6250,6250,6250,6250,0
20250214,170700,136675740,6250,6250,6250,6250,0
20250214,170600,136675740,6250,6250,6250,6250,0
20250214,170500,136675740,6250,6250,6250,6250,0
20250214,170400,136675740,6250,6250,6250,6250,0
20250214,170300,136675740,6250,6250,6250,6250,0
20250214,170200,136675740,6250,6250,6250,6250,0
20250214,170100,136675740,6250,6250,6250,6250,0
20250214,170000,136675740,6250,6250,6250,6250,0
20250214,165900,136675740,6250,6250,6250,6250,0
20250214,165800,136675740,6250,6250,6250,6250,0
20250214,165700,136675740,6250,6250,6250,6250,0
20250214,165600,136675740,6250,6250,6250,6250,0
20250214,165500,136675740,6250,6250,6250,6250,0
20250214,165400,136675740,6250,6250,6250,6250,0
20250214,165300,136675740,6250,6250,6250,6250,0
20250214,165200,136675740,6250,6250,6250,6250,0
20250214,165100,136675740,6250,6250,6250,6250,0
20250214,165000,136675740,6250,6250,6250,6250,0
20250214,164900,136675740,6250,6250,6250,6250,109
20250214,164800,136675740,6250,6250,6250,6250,0
20250214,164700,136675740,6250,6250,6250,6250,0
20250214,164600,136675740,6250,6250,6250,6250,0
20250214,164500,136675740,6250,6250,6250,6250,0
20250214,164400,136675740,6250,6250,6250,6250,0
20250214,164300,136675740,6250,6250,6250,6250,0
20250214,164200,136675740,6250,6250,6250,6250,0
20250214,164100,136675740,6250,6250,6250,6250,0
20250214,164000,136675740,6250,6250,6250,6250,0
20250214,163900,136675740,6250,6250,6250,6250,0
20250214,163800,136675740,6250,6250,6250,6250,0
20250214,163700,136675740,6250,6250,6250,6250,0
20250214,163600,136675740,6250,6250,6250,6250,0
20250214,163500,136675740,6250,6250,6250,6250,0
20250214,163400,136675740,6250,6250,6250,6250,0
20250214,163300,136675740,6250,6250,6250,6250,0
20250214,163200,136675740,6250,6250,6250,6250,0
20250214,163100,136675740,6250,6250,6250,6250,0
20250214,163000,136675740,6250,6250,6250,6250,0
20250214,162900,136675740,6250,6250,6250,6250,0
20250214,162800,136675740,6250,6250,6250,6250,0
20250214,162700,136675740,6250,6250,6250,6250,0
20250214,162600,136675740,6250,6250,6250,6250,0
20250214,162500,136675740,6250,6250,6250,6250,0
20250214,162400,136675740,6250,6250,6250,6250,0
20250214,162300,136675740,6250,6250,6250,6250,0
20250214,162200,136675740,6250,6250,6250,6250,0
20250214,162100,136675740,6250,6250,6250,6250,0
20250214,162000,136675740,6250,6250,6250,6250,0
20250214,161900,136675740,6250,6250,6250,6250,109
20250214,161800,136675740,6250,6250,6250,6250,0
20250214,161700,136675740,6250,6250,6250,6250,0
20250214,161600,136675740,6250,6250,6250,6250,0
20250214,161500,136675740,6250,6250,6250,6250,0
20250214,161400,136675740,6250,6250,6250,6250,0
20250214,161300,136675740,6250,6250,6250,6250,0
20250214,161200,136675740,6250,6250,6250,6250,0
20250214,161100,136675740,6250,6250,6250,6250,0
20250214,161000,136675740,6250,6250,6250,6250,0
20250214,160900,136675740,6250,6250,6250,6250,0
20250214,160800,136675740,6250,6250,6250,6250,0
20250214,160700,136675740,6250,6250,6250,6250,0
20250214,160600,136675740,6250,6250,6250,6250,0
20250214,160500,136675740,6250,6250,6250,6250,0
20250214,160400,136675740,6250,6250,6250,6250,0
20250214,160300,136675740,6250,6250,6250,6250,0
20250214,160200,136675740,6250,6250,6250,6250,0
20250214,160100,136675740,6250,6250,6250,6250,0
20250214,160000,136675740,6250,6250,6250,6250,0
20250214,155900,136675740,6250,6250,6250,6250,0
20250214,155800,136675740,6250,6250,6250,6250,0
20250214,155700,136675740,6250,6250,6250,6250,0
20250214,155600,136675740,6250,6250,6250,6250,0
20250214,155500,136675740,6250,6250,6250,6250,0
20250214,155400,136675740,6250,6250,6250,6250,0
20250214,155300,136675740,6250,6250,6250,6250,0
20250214,155200,136675740,6250,6250,6250,6250,0
20250214,155100,136675740,6250,6250,6250,6250,0
20250214,155000,136675740,6250,6250,6250,6250,0
20250214,154900,136675740,6250,6250,6250,6250,109
20250214,154800,136675740,6250,6250,6250,6250,0
20250214,154700,136675740,6250,6250,6250,6250,0
20250214,154600,136675740,6250,6250,6250,6250,0
20250214,154500,136675740,6250,6250,6250,6250,0
20250214,154400,136675740,6250,6250,6250,6250,0
20250214,154300,136675740,6250,6250,6250,6250,0
20250214,154200,136675740,6250,6250,6250,6250,0
20250214,154100,136675740,6250,6250,6250,6250,0
20250214,154000,136675740,6250,6250,6250,6250,0
20250214,153900,136675740,6250,6250,6250,6250,0
20250214,153800,136675740,6250,6250,6250,6250,0
20250214,153700,136675740,6250,6250,6250,6250,0
20250214,153600,136675740,6250,6250,6250,6250,0
20250214,153500,136675740,6250,6250,6250,6250,0
20250214,153400,136675740,6250,6250,6250,6250,0
20250214,153300,136675740,6250,6250,6250,6250,0
20250214,153200,136675740,6250,6250,6250,6250,0
20250214,153100,136675740,6250,6250,6250,6250,0
20250214,153000,136675740,6250,6250,6250,6250,109
20250214,152900,135994490,6250,6250,6250,6250,0
20250214,152800,135994490,6250,6250,6250,6250,0
20250214,152700,135994490,6250,6250,6250,6250,0
20250214,152600,135994490,6250,6250,6250,6250,0
20250214,152500,135994490,6250,6250,6250,6250,0
20250214,152400,135994490,6250,6250,6250,6250,0
20250214,152300,135994490,6250,6250,6250,6250,0
20250214,152200,135994490,6250,6250,6250,6250,0
20250214,152100,135994490,6250,6250,6250,6250,0
20250214,152000,135994490,6250,6250,6250,6250,0
20250214,151900,135994490,6250,6250,6250,6250,24
20250214,151800,135844490,6250,6250,6250,6250,21
20250214,151700,135713240,6300,6300,6300,6300,0
20250214,151600,135713240,6300,6300,6300,6300,3
20250214,151500,135694340,6250,6250,6250,6250,423
20250214,151400,133050590,6250,6240,6250,6240,3
20250214,151300,133031850,6230,6230,6230,6230,21
20250214,151200,132901020,6200,6200,6200,6200,0
20250214,151100,132901020,6200,6210,6210,6200,934
20250214,151000,127108020,6210,6210,6210,6210,0
20250214,150900,127108020,6210,6210,6210,6210,0
20250214,150800,127108020,6210,6210,6210,6210,0
20250214,150700,127108020,6210,6210,6210,6210,0
20250214,150600,127108020,6210,6210,6210,6210,0
20250214,150500,127108020,6210,6210,6210,6210,37
20250214,150400,126878250,6220,6220,6220,6220,183
20250214,150300,125739990,6230,6230,6230,6230,2
20250214,150200,125727530,6220,6220,6220,6220,350
20250214,150100,123550530,6220,6220,6220,6220,0
20250214,150000,123550530,6220,6220,6220,6220,20
20250214,145900,123426130,6220,6220,6220,6220,0
20250214,145800,123426130,6220,6220,6220,6220,3
20250214,145700,123407470,6230,6230,6230,6230,0
20250214,145600,123407470,6230,6220,6230,6220,203
20250214,145500,122144640,6230,6230,6230,6230,0
20250214,145400,122144640,6230,6230,6230,6230,0
20250214,145300,122144640,6230,6230,6230,6230,0
20250214,145200,122144640,6230,6230,6230,6230,0
20250214,145100,122144640,6230,6230,6230,6230,3
20250214,145000,122125950,6220,6220,6220,6220,0
20250214,144900,122125950,6220,6220,6220,6220,21
20250214,144800,121995330,6230,6230,6230,6230,0
20250214,144700,121995330,6230,6230,6230,6230,0
20250214,144600,121995330,6230,6230,6230,6230,0
20250214,144500,121995330,6230,6230,6230,6230,198
20250214,144400,120761790,6250,6250,6250,6250,0
20250214,144300,120761790,6250,6250,6250,6250,0
20250214,144200,120761790,6250,6250,6250,6250,0
20250214,144100,120761790,6250,6250,6250,6250,0
20250214,144000,120761790,6250,6250,6250,6250,0
20250214,143900,120761790,6250,6250,6250,6250,0
20250214,143800,120761790,6250,6250,6250,6250,160
20250214,143700,119761790,6250,6250,6250,6250,0
20250214,143600,119761790,6250,6250,6250,6250,0
20250214,143500,119761790,6250,6250,6250,6250,173
20250214,143400,118680540,6250,6250,6250,6250,1
20250214,143300,118674290,6250,6250,6250,6250,0
20250214,143200,118674290,6250,6250,6250,6250,0
20250214,143100,118674290,6250,6260,6260,6250,580
20250214,143000,115047290,6250,6250,6250,6250,0
20250214,142900,115047290,6250,6250,6250,6250,0
20250214,142800,115047290,6250,6250,6250,6250,0
20250214,142700,115047290,6250,6250,6250,6250,0
20250214,142600,115047290,6250,6250,6250,6250,0
20250214,142500,115047290,6250,6280,6280,6240,202
20250214,142400,113785010,6250,6250,6250,6250,0
20250214,142300,113785010,6250,6250,6250,6250,0
20250214,142200,113785010,6250,6250,6250,6250,0
20250214,142100,113785010,6250,6250,6250,6250,0
20250214,142000,113785010,6250,6250,6250,6250,1
20250214,141900,113778760,6240,6240,6240,6240,0
20250214,141800,113778760,6240,6280,6280,6240,500
20250214,141700,110644870,6300,6300,6300,6300,1
20250214,141600,110638570,6300,6300,6300,6290,1258
20250214,141500,102715100,6310,6310,6310,6310,0
20250214,141400,102715100,6310,6300,6310,6300,183
20250214,141300,101562020,6300,6300,6300,6300,0
20250214,141200,101562020,6300,6300,6300,6300,0
20250214,141100,101562020,6300,6300,6300,6300,0
20250214,141000,101562020,6300,6300,6300,6300,0
20250214,140900,101562020,6300,6300,6300,6300,0
20250214,140800,101562020,6300,6300,6300,6300,0
20250214,140700,101562020,6300,6300,6300,6300,0
20250214,140600,101562020,6300,6300,6300,6300,0
20250214,140500,101562020,6300,6300,6300,6300,0
20250214,140400,101562020,6300,6300,6300,6300,0
20250214,140300,101562020,6300,6300,6300,6300,0
20250214,140200,101562020,6300,6300,6300,6300,0
20250214,140100,101562020,6300,6300,6300,6300,0
20250214,140000,101562020,6300,6300,6300,6300,0
20250214,135900,101562020,6300,6300,6300,6300,9
20250214,135800,101505320,6300,6300,6300,6300,0
20250214,135700,101505320,6300,6300,6300,6300,0
20250214,135600,101505320,6300,6300,6300,6300,2
20250214,135500,101492720,6280,6280,6280,6280,0
20250214,135400,101492720,6280,6280,6280,6280,0
20250214,135300,101492720,6280,6310,6310,6280,398
20250214,135200,98987960,6320,6320,6320,6320,0
20250214,135100,98987960,6320,6340,6340,6320,5
20250214,135000,98956340,6350,6350,6350,6350,0
20250214,134900,98956340,6350,6350,6350,6350,0
20250214,134800,98956340,6350,6350,6350,6350,1
20250214,134700,98949990,6310,6310,6310,6310,100
20250214,134600,98318990,6300,6300,6300,6300,0
20250214,134500,98318990,6300,6300,6300,6300,0
20250214,134400,98318990,6300,6300,6300,6300,0
20250214,134300,98318990,6300,6290,6300,6290,230
20250214,134200,96870240,6270,6270,6270,6270,0
20250214,134100,96870240,6270,6270,6270,6270,0
20250214,134000,96870240,6270,6270,6270,6270,49
20250214,133900,96563010,6270,6270,6270,6270,0
20250214,133800,96563010,6270,6270,6270,6270,0
20250214,133700,96563010,6270,6270,6270,6270,0
20250214,133600,96563010,6270,6270,6270,6270,0
20250214,133500,96563010,6270,6270,6270,6270,5
20250214,133400,96531660,6260,6260,6260,6260,0
20250214,133300,96531660,6260,6260,6260,6260,0
20250214,133200,96531660,6260,6270,6270,6260,14
20250214,133100,96443950,6310,6310,6310,6310,0
20250214,133000,96443950,6310,6270,6310,6270,1040
20250214,132900,89891290,6240,6240,6240,6240,0
20250214,132800,89891290,6240,6240,6240,6240,0
20250214,132700,89891290,6240,6240,6240,6240,0
20250214,132600,89891290,6240,6240,6240,6240,0
20250214,132500,89891290,6240,6240,6240,6240,100
20250214,132400,89267290,6240,6240,6240,6240,0
20250214,132300,89267290,6240,6240,6240,6240,1
20250214,132200,89261050,6280,6280,6280,6280,0
20250214,132100,89261050,6280,6280,6280,6280,210
20250214,132000,87942250,6280,6280,6280,6280,0
20250214,131900,87942250,6280,6260,6280,6260,11
20250214,131800,87873300,6260,6260,6260,6260,25
20250214,131700,87716800,6230,6230,6230,6230,1
20250214,131600,87710570,6220,6220,6220,6220,1
20250214,131500,87704350,6260,6260,6260,6260,130
20250214,131400,86890550,6260,6260,6260,6260,0
20250214,131300,86890550,6260,6260,6260,6260,0
20250214,131200,86890550,6260,6260,6260,6260,0
20250214,131100,86890550,6260,6260,6260,6260,0
20250214,131000,86890550,6260,6260,6260,6260,266
20250214,130900,85225390,6270,6270,6270,6270,0
20250214,130800,85225390,6270,6270,6270,6270,0
20250214,130700,85225390,6270,6270,6270,6270,0
20250214,130600,85225390,6270,6270,6270,6270,0
20250214,130500,85225390,6270,6270,6270,6270,1
20250214,130400,85219120,6210,6220,6220,6210,170
20250214,130300,84161770,6200,6210,6210,6200,303
20250214,130200,82283150,6210,6210,6210,6210,0
20250214,130100,82283150,6210,6210,6210,6210,0
20250214,130000,82283150,6210,6210,6210,6210,20
20250214,125900,82158950,6230,6230,6230,6230,54
20250214,125800,81822530,6230,6230,6230,6230,26
20250214,125700,81660550,6230,6230,6230,6230,0
20250214,125600,81660550,6230,6230,6230,6230,0
20250214,125500,81660550,6230,6230,6230,6230,0
20250214,125400,81660550,6230,6230,6230,6230,0
20250214,125300,81660550,6230,6220,6230,6220,104
20250214,125200,81012670,6220,6220,6220,6220,0
20250214,125100,81012670,6220,6220,6220,6220,0
20250214,125000,81012670,6220,6220,6220,6220,0
20250214,124900,81012670,6220,6220,6220,6220,0
20250214,124800,81012670,6220,6220,6220,6220,0
20250214,124700,81012670,6220,6220,6220,6220,0
20250214,124600,81012670,6220,6220,6220,6220,1
20250214,124500,81006450,6230,6230,6230,6230,0
20250214,124400,81006450,6230,6230,6230,6230,101
20250214,124300,80377220,6230,6230,6230,6230,30
20250214,124200,80190320,6230,6230,6230,6230,120
20250214,124100,79442720,6270,6270,6270,6270,0
20250214,124000,79442720,6270,6220,6270,6220,2
20250214,123900,79430230,6230,6230,6230,6230,1
20250214,123800,79424000,6270,6270,6270,6270,0
20250214,123700,79424000,6270,6270,6270,6270,0
20250214,123600,79424000,6270,6270,6270,6270,0
20250214,123500,79424000,6270,6270,6270,6270,0
20250214,123400,79424000,6270,6270,6270,6270,0
20250214,123300,79424000,6270,6270,6270,6270,1
20250214,123200,79417730,6270,6270,6270,6240,1606
20250214,123100,69348440,6270,6270,6270,6270,142
20250214,123000,68458100,6270,6270,6270,6270,0
20250214,122900,68458100,6270,6270,6270,6270,0
20250214,122800,68458100,6270,6270,6270,6270,0
20250214,122700,68458100,6270,6270,6270,6270,0
20250214,122600,68458100,6270,6270,6270,6270,0
20250214,122500,68458100,6270,6260,6270,6260,506
20250214,122400,65287610,6270,6270,6270,6270,0
20250214,122300,65287610,6270,6270,6270,6270,0
20250214,122200,65287610,6270,6270,6270,6270,0
20250214,122100,65287610,6270,6270,6270,6270,0
20250214,122000,65287610,6270,6270,6270,6270,0
20250214,121900,65287610,6270,6270,6270,6270,0
20250214,121800,65287610,6270,6270,6270,6270,0
20250214,121700,65287610,6270,6270,6270,6270,0
20250214,121600,65287610,6270,6270,6270,6270,0
20250214,121500,65287610,6270,6270,6270,6270,0
20250214,121400,65287610,6270,6270,6270,6270,0
20250214,121300,65287610,6270,6270,6270,6270,0
20250214,121200,65287610,6270,6270,6270,6270,10
20250214,121100,65224910,6270,6270,6270,6270,0
20250214,121000,65224910,6270,6270,6270,6270,0
20250214,120900,65224910,6270,6270,6270,6270,0
20250214,120800,65224910,6270,6270,6270,6270,0
20250214,120700,65224910,6270,6270,6270,6270,0
20250214,120600,65224910,6270,6270,6270,6270,0
20250214,120500,65224910,6270,6270,6270,6270,0
20250214,120400,65224910,6270,6270,6270,6270,0
20250214,120300,65224910,6270,6270,6270,6270,0
20250214,120200,65224910,6270,6270,6270,6270,7
20250214,120100,65181020,6270,6270,6270,6270,0
20250214,120000,65181020,6270,6270,6270,6270,0
20250214,115900,65181020,6270,6270,6270,6270,0
20250214,115800,65181020,6270,6270,6270,6270,0
20250214,115700,65181020,6270,6260,6270,6260,360
20250214,115600,62925920,6250,6250,6250,6250,200
20250214,115500,61675920,6240,6240,6240,6240,77
20250214,115400,61195440,6240,6240,6240,6240,0
20250214,115300,61195440,6240,6240,6240,6240,0
20250214,115200,61195440,6240,6240,6240,6240,0
20250214,115100,61195440,6240,6240,6240,6240,0
20250214,115000,61195440,6240,6240,6240,6240,0
20250214,114900,61195440,6240,6240,6240,6240,0
20250214,114800,61195440,6240,6240,6240,6240,0
20250214,114700,61195440,6240,6240,6240,6240,50
20250214,114600,60883440,6250,6250,6250,6250,0
20250214,114500,60883440,6250,6250,6250,6250,0
20250214,114400,60883440,6250,6250,6250,6250,2
20250214,114300,60870940,6240,6240,6240,6240,0
20250214,114200,60870940,6240,6240,6240,6240,0
20250214,114100,60870940,6240,6240,6240,6240,0
20250214,114000,60870940,6240,6240,6240,6240,404
20250214,113900,58349980,6250,6250,6250,6250,0
20250214,113800,58349980,6250,6200,6250,6200,775
20250214,113700,53511900,6200,6200,6200,6200,1
20250214,113600,53505700,6190,6190,6190,6190,0
20250214,113500,53505700,6190,6190,6190,6190,0
20250214,113400,53505700,6190,6190,6190,6190,0
20250214,113300,53505700,6190,6190,6190,6190,0
20250214,113200,53505700,6190,6190,6190,6190,0
20250214,113100,53505700,6190,6190,6190,6190,165
20250214,113000,52484350,6200,6200,6200,6200,0
20250214,112900,52484350,6200,6200,6200,6200,0
20250214,112800,52484350,6200,6200,6200,6200,0
20250214,112700,52484350,6200,6200,6200,6200,0
20250214,112600,52484350,6200,6200,6200,6200,0
20250214,112500,52484350,6200,6200,6200,6200,0
20250214,112400,52484350,6200,6200,6200,6200,0
20250214,112300,52484350,6200,6200,6200,6200,0
20250214,112200,52484350,6200,6200,6200,6200,0
20250214,112100,52484350,6200,6200,6200,6200,0
20250214,112000,52484350,6200,6200,6200,6200,0
20250214,111900,52484350,6200,6200,6200,6200,0
20250214,111800,52484350,6200,6200,6200,6200,1
20250214,111700,52478150,6190,6190,6190,6190,118
20250214,111600,51747730,6200,6200,6200,6200,0
20250214,111500,51747730,6200,6200,6200,6200,0
20250214,111400,51747730,6200,6200,6200,6200,100
20250214,111300,51127730,6190,6190,6190,6190,100
20250214,111200,50508730,6200,6200,6200,6200,0
20250214,111100,50508730,6200,6200,6200,6200,150
20250214,111000,49578730,6190,6190,6190,6190,0
20250214,110900,49578730,6190,6190,6190,6190,0
20250214,110800,49578730,6190,6190,6190,6190,0
20250214,110700,49578730,6190,6190,6190,6190,292
20250214,110600,47771250,6190,6190,6190,6190,0
20250214,110500,47771250,6190,6190,6190,6190,0
20250214,110400,47771250,6190,6190,6190,6190,0
20250214,110300,47771250,6190,6190,6190,6190,0
20250214,110200,47771250,6190,6190,6190,6190,0
20250214,110100,47771250,6190,6190,6190,6190,0
20250214,110000,47771250,6190,6190,6190,6190,0
20250214,105900,47771250,6190,6190,6190,6190,0
20250214,105800,47771250,6190,6190,6190,6190,5
20250214,105700,47740300,6150,6160,6160,6150,252
20250214,105600,46189200,6170,6170,6170,6170,0
20250214,105500,46189200,6170,6180,6180,6170,3
20250214,105400,46170670,6150,6150,6150,6150,500
20250214,105300,43095670,6160,6160,6160,6160,0
20250214,105200,43095670,6160,6160,6160,6160,319
20250214,105100,41130630,6170,6170,6170,6170,0
20250214,105000,41130630,6170,6170,6170,6170,0
20250214,104900,41130630,6170,6170,6170,6170,2
20250214,104800,41118290,6180,6180,6180,6180,0
20250214,104700,41118290,6180,6180,6180,6180,8
20250214,104600,41068850,6160,6160,6160,6160,0
20250214,104500,41068850,6160,6160,6160,6160,200
20250214,104400,39836850,6180,6180,6180,6180,51
20250214,104300,39521670,6190,6190,6190,6190,3
20250214,104200,39503100,6200,6200,6200,6200,3
20250214,104100,39484500,6200,6200,6200,6200,0
20250214,104000,39484500,6200,6200,6200,6200,10
20250214,103900,39422500,6220,6220,6220,6220,13
20250214,103800,39341640,6160,6160,6160,6160,0
20250214,103700,39341640,6160,6180,6180,6160,531
20250214,103600,36062320,6180,6180,6180,6180,332
20250214,103500,34010560,6200,6200,6200,6200,0
20250214,103400,34010560,6200,6210,6210,6200,517
20250214,103300,30805110,6210,6210,6210,6210,0
20250214,103200,30805110,6210,6210,6210,6210,0
20250214,103100,30805110,6210,6220,6220,6210,288
20250214,103000,29014120,6220,6250,6250,6220,572
20250214,102900,25445880,6230,6230,6230,6230,0
20250214,102800,25445880,6230,6230,6230,6230,0
20250214,102700,25445880,6230,6230,6230,6230,0
20250214,102600,25445880,6230,6230,6230,6230,0
20250214,102500,25445880,6230,6230,6230,6230,0
20250214,102400,25445880,6230,6230,6230,6230,0
20250214,102300,25445880,6230,6230,6230,6230,10
20250214,102200,25383580,6230,6230,6230,6230,0
20250214,102100,25383580,6230,6230,6230,6230,0
20250214,102000,25383580,6230,6220,6230,6220,150
20250214,101900,24449280,6220,6220,6220,6220,0
20250214,101800,24449280,6220,6220,6220,6220,0
20250214,101700,24449280,6220,6220,6220,6220,0
20250214,101600,24449280,6220,6220,6220,6220,63
20250214,101500,24057420,6220,6220,6220,6220,20
20250214,101400,23933020,6220,6220,6220,6220,0
20250214,101300,23933020,6220,6230,6230,6220,187
20250214,101200,22768180,6210,6210,6210,6210,0
20250214,101100,22768180,6210,6210,6210,6210,0
20250214,101000,22768180,6210,6210,6210,6210,0
20250214,100900,22768180,6210,6210,6210,6210,0
20250214,100800,22768180,6210,6210,6210,6210,0
20250214,100700,22768180,6210,6210,6210,6210,0
20250214,100600,22768180,6210,6210,6210,6210,0
20250214,100500,22768180,6210,6210,6210,6210,0
20250214,100400,22768180,6210,6210,6210,6210,0
20250214,100300,22768180,6210,6210,6210,6210,0
20250214,100200,22768180,6210,6210,6210,6210,0
20250214,100100,22768180,6210,6210,6210,6210,0
20250214,100000,22768180,6210,6210,6210,6210,10
20250214,095900,22706080,6230,6230,6230,6230,0
20250214,095800,22706080,6230,6230,6230,6230,10
20250214,095700,22643780,6220,6220,6220,6220,20
20250214,095600,22519380,6250,6250,6250,6250,208
20250214,095500,21219380,6250,6250,6250,6250,0
20250214,095400,21219380,6250,6250,6250,6250,129
20250214,095300,20413130,6200,6190,6200,6190,204
20250214,095200,19150350,6190,6190,6190,6190,75
20250214,095100,18686100,6190,6190,6190,6190,0
20250214,095000,18686100,6190,6190,6190,6190,3
20250214,094900,18667530,6200,6200,6200,6200,0
20250214,094800,18667530,6200,6200,6200,6200,1
20250214,094700,18661330,6190,6200,6200,6190,411
20250214,094600,16117130,6220,6170,6220,6170,397
20250214,094500,13658390,6170,6170,6170,6170,7
20250214,094400,13615200,6160,6160,6160,6160,14
20250214,094300,13528960,6170,6180,6180,6170,333
20250214,094200,11471380,6190,6190,6190,6190,0
20250214,094100,11471380,6190,6200,6200,6190,18
20250214,094000,11359860,6240,6240,6240,6240,0
20250214,093900,11359860,6240,6240,6240,6240,0
20250214,093800,11359860,6240,6240,6240,6240,0
20250214,093700,11359860,6240,6210,6240,6210,185
20250214,093600,10210820,6190,6190,6190,6190,0
20250214,093500,10210820,6190,6190,6190,6190,0
20250214,093400,10210820,6190,6190,6190,6190,0
20250214,093300,10210820,6190,6190,6190,6190,0
20250214,093200,10210820,6190,6190,6190,6190,51
20250214,093100,9895130,6180,6180,6180,6180,1
20250214,093000,9888950,6180,6180,6180,6180,0
20250214,092900,9888950,6180,6180,6180,6180,209
20250214,092800,8597330,6180,6180,6180,6180,0
20250214,092700,8597330,6180,6180,6180,6180,0
20250214,092600,8597330,6180,6180,6180,6180,0
20250214,092500,8597330,6180,6200,6200,6170,29
20250214,092400,8418240,6200,6200,6200,6200,10
20250214,092300,8356240,6170,6200,6200,6170,442
20250214,092200,5621370,6200,6200,6200,6200,0
20250214,092100,5621370,6200,6230,6230,6200,13
20250214,092000,5540470,6200,6200,6200,6200,0
20250214,091900,5540470,6200,6200,6200,6200,0
20250214,091800,5540470,6200,6200,6200,6200,200
20250214,091700,4300470,6190,6190,6190,6190,1
20250214,091600,4294280,6200,6200,6200,6200,0
20250214,091500,4294280,6200,6200,6200,6200,285
20250214,091400,2527280,6160,6190,6190,6160,263
20250214,091300,906380,6200,6200,6200,6200,0
20250214,091200,906380,6200,6200,6200,6200,0
20250214,091100,906380,6200,6200,6200,6200,17
20250214,091000,800980,6210,6210,6210,6210,0
20250214,090900,800980,6210,6220,6220,6210,7
20250214,090800,757500,6230,6250,6260,6230,104
20250214,090700,106530,6260,6260,6260,6260,0
20250214,090600,106530,6260,6260,6260,6260,10
20250214,090500,43930,6260,6260,6260,6260,1
20250214,090400,37670,6270,6270,6270,6270,0
20250214,090300,37670,6270,6270,6270,6270,0
20250214,090200,37670,6270,6270,6270,6270,0
20250214,090100,37670,6270,6270,6270,6270,0
20250214,090000,37670,6270,6280,6280,6270,6
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 211900 136675740 6250 6250 6250 6250 109
3 20250214 211800 136675740 6250 6250 6250 6250 0
4 20250214 211700 136675740 6250 6250 6250 6250 0
5 20250214 211600 136675740 6250 6250 6250 6250 0
6 20250214 211500 136675740 6250 6250 6250 6250 0
7 20250214 211400 136675740 6250 6250 6250 6250 0
8 20250214 211300 136675740 6250 6250 6250 6250 0
9 20250214 211200 136675740 6250 6250 6250 6250 0
10 20250214 211100 136675740 6250 6250 6250 6250 0
11 20250214 211000 136675740 6250 6250 6250 6250 0
12 20250214 210900 136675740 6250 6250 6250 6250 0
13 20250214 210800 136675740 6250 6250 6250 6250 0
14 20250214 210700 136675740 6250 6250 6250 6250 0
15 20250214 210600 136675740 6250 6250 6250 6250 0
16 20250214 210500 136675740 6250 6250 6250 6250 0
17 20250214 210400 136675740 6250 6250 6250 6250 0
18 20250214 210300 136675740 6250 6250 6250 6250 0
19 20250214 210200 136675740 6250 6250 6250 6250 0
20 20250214 210100 136675740 6250 6250 6250 6250 0
21 20250214 210000 136675740 6250 6250 6250 6250 0
22 20250214 205900 136675740 6250 6250 6250 6250 0
23 20250214 205800 136675740 6250 6250 6250 6250 0
24 20250214 205700 136675740 6250 6250 6250 6250 0
25 20250214 205600 136675740 6250 6250 6250 6250 0
26 20250214 205500 136675740 6250 6250 6250 6250 0
27 20250214 205400 136675740 6250 6250 6250 6250 0
28 20250214 205300 136675740 6250 6250 6250 6250 0
29 20250214 205200 136675740 6250 6250 6250 6250 0
30 20250214 205100 136675740 6250 6250 6250 6250 0
31 20250214 205000 136675740 6250 6250 6250 6250 0
32 20250214 204900 136675740 6250 6250 6250 6250 109
33 20250214 204800 136675740 6250 6250 6250 6250 0
34 20250214 204700 136675740 6250 6250 6250 6250 0
35 20250214 204600 136675740 6250 6250 6250 6250 0
36 20250214 204500 136675740 6250 6250 6250 6250 0
37 20250214 204400 136675740 6250 6250 6250 6250 0
38 20250214 204300 136675740 6250 6250 6250 6250 0
39 20250214 204200 136675740 6250 6250 6250 6250 0
40 20250214 204100 136675740 6250 6250 6250 6250 0
41 20250214 204000 136675740 6250 6250 6250 6250 0
42 20250214 203900 136675740 6250 6250 6250 6250 0
43 20250214 203800 136675740 6250 6250 6250 6250 0
44 20250214 203700 136675740 6250 6250 6250 6250 0
45 20250214 203600 136675740 6250 6250 6250 6250 0
46 20250214 203500 136675740 6250 6250 6250 6250 0
47 20250214 203400 136675740 6250 6250 6250 6250 0
48 20250214 203300 136675740 6250 6250 6250 6250 0
49 20250214 203200 136675740 6250 6250 6250 6250 0
50 20250214 203100 136675740 6250 6250 6250 6250 0
51 20250214 203000 136675740 6250 6250 6250 6250 0
52 20250214 202900 136675740 6250 6250 6250 6250 0
53 20250214 202800 136675740 6250 6250 6250 6250 0
54 20250214 202700 136675740 6250 6250 6250 6250 0
55 20250214 202600 136675740 6250 6250 6250 6250 0
56 20250214 202500 136675740 6250 6250 6250 6250 0
57 20250214 202400 136675740 6250 6250 6250 6250 0
58 20250214 202300 136675740 6250 6250 6250 6250 0
59 20250214 202200 136675740 6250 6250 6250 6250 0
60 20250214 202100 136675740 6250 6250 6250 6250 0
61 20250214 202000 136675740 6250 6250 6250 6250 0
62 20250214 201900 136675740 6250 6250 6250 6250 109
63 20250214 201800 136675740 6250 6250 6250 6250 0
64 20250214 201700 136675740 6250 6250 6250 6250 0
65 20250214 201600 136675740 6250 6250 6250 6250 0
66 20250214 201500 136675740 6250 6250 6250 6250 0
67 20250214 201400 136675740 6250 6250 6250 6250 0
68 20250214 201300 136675740 6250 6250 6250 6250 0
69 20250214 201200 136675740 6250 6250 6250 6250 0
70 20250214 201100 136675740 6250 6250 6250 6250 0
71 20250214 201000 136675740 6250 6250 6250 6250 0
72 20250214 200900 136675740 6250 6250 6250 6250 0
73 20250214 200800 136675740 6250 6250 6250 6250 0
74 20250214 200700 136675740 6250 6250 6250 6250 0
75 20250214 200600 136675740 6250 6250 6250 6250 0
76 20250214 200500 136675740 6250 6250 6250 6250 0
77 20250214 200400 136675740 6250 6250 6250 6250 0
78 20250214 200300 136675740 6250 6250 6250 6250 0
79 20250214 200200 136675740 6250 6250 6250 6250 0
80 20250214 200100 136675740 6250 6250 6250 6250 0
81 20250214 200000 136675740 6250 6250 6250 6250 0
82 20250214 195900 136675740 6250 6250 6250 6250 0
83 20250214 195800 136675740 6250 6250 6250 6250 0
84 20250214 195700 136675740 6250 6250 6250 6250 0
85 20250214 195600 136675740 6250 6250 6250 6250 0
86 20250214 195500 136675740 6250 6250 6250 6250 0
87 20250214 195400 136675740 6250 6250 6250 6250 0
88 20250214 195300 136675740 6250 6250 6250 6250 0
89 20250214 195200 136675740 6250 6250 6250 6250 0
90 20250214 195100 136675740 6250 6250 6250 6250 0
91 20250214 195000 136675740 6250 6250 6250 6250 0
92 20250214 194900 136675740 6250 6250 6250 6250 109
93 20250214 194800 136675740 6250 6250 6250 6250 0
94 20250214 194700 136675740 6250 6250 6250 6250 0
95 20250214 194600 136675740 6250 6250 6250 6250 0
96 20250214 194500 136675740 6250 6250 6250 6250 0
97 20250214 194400 136675740 6250 6250 6250 6250 0
98 20250214 194300 136675740 6250 6250 6250 6250 0
99 20250214 194200 136675740 6250 6250 6250 6250 0
100 20250214 194100 136675740 6250 6250 6250 6250 0
101 20250214 194000 136675740 6250 6250 6250 6250 0
102 20250214 193900 136675740 6250 6250 6250 6250 0
103 20250214 193800 136675740 6250 6250 6250 6250 0
104 20250214 193700 136675740 6250 6250 6250 6250 0
105 20250214 193600 136675740 6250 6250 6250 6250 0
106 20250214 193500 136675740 6250 6250 6250 6250 0
107 20250214 193400 136675740 6250 6250 6250 6250 0
108 20250214 193300 136675740 6250 6250 6250 6250 0
109 20250214 193200 136675740 6250 6250 6250 6250 0
110 20250214 193100 136675740 6250 6250 6250 6250 0
111 20250214 193000 136675740 6250 6250 6250 6250 0
112 20250214 192900 136675740 6250 6250 6250 6250 0
113 20250214 192800 136675740 6250 6250 6250 6250 0
114 20250214 192700 136675740 6250 6250 6250 6250 0
115 20250214 192600 136675740 6250 6250 6250 6250 0
116 20250214 192500 136675740 6250 6250 6250 6250 0
117 20250214 192400 136675740 6250 6250 6250 6250 0
118 20250214 192300 136675740 6250 6250 6250 6250 0
119 20250214 192200 136675740 6250 6250 6250 6250 0
120 20250214 192100 136675740 6250 6250 6250 6250 0
121 20250214 192000 136675740 6250 6250 6250 6250 0
122 20250214 191900 136675740 6250 6250 6250 6250 109
123 20250214 191800 136675740 6250 6250 6250 6250 0
124 20250214 191700 136675740 6250 6250 6250 6250 0
125 20250214 191600 136675740 6250 6250 6250 6250 0
126 20250214 191500 136675740 6250 6250 6250 6250 0
127 20250214 191400 136675740 6250 6250 6250 6250 0
128 20250214 191300 136675740 6250 6250 6250 6250 0
129 20250214 191200 136675740 6250 6250 6250 6250 0
130 20250214 191100 136675740 6250 6250 6250 6250 0
131 20250214 191000 136675740 6250 6250 6250 6250 0
132 20250214 190900 136675740 6250 6250 6250 6250 0
133 20250214 190800 136675740 6250 6250 6250 6250 0
134 20250214 190700 136675740 6250 6250 6250 6250 0
135 20250214 190600 136675740 6250 6250 6250 6250 0
136 20250214 190500 136675740 6250 6250 6250 6250 0
137 20250214 190400 136675740 6250 6250 6250 6250 0
138 20250214 190300 136675740 6250 6250 6250 6250 0
139 20250214 190200 136675740 6250 6250 6250 6250 0
140 20250214 190100 136675740 6250 6250 6250 6250 0
141 20250214 190000 136675740 6250 6250 6250 6250 0
142 20250214 185900 136675740 6250 6250 6250 6250 0
143 20250214 185800 136675740 6250 6250 6250 6250 0
144 20250214 185700 136675740 6250 6250 6250 6250 0
145 20250214 185600 136675740 6250 6250 6250 6250 0
146 20250214 185500 136675740 6250 6250 6250 6250 0
147 20250214 185400 136675740 6250 6250 6250 6250 0
148 20250214 185300 136675740 6250 6250 6250 6250 0
149 20250214 185200 136675740 6250 6250 6250 6250 0
150 20250214 185100 136675740 6250 6250 6250 6250 0
151 20250214 185000 136675740 6250 6250 6250 6250 0
152 20250214 184900 136675740 6250 6250 6250 6250 109
153 20250214 184800 136675740 6250 6250 6250 6250 0
154 20250214 184700 136675740 6250 6250 6250 6250 0
155 20250214 184600 136675740 6250 6250 6250 6250 0
156 20250214 184500 136675740 6250 6250 6250 6250 0
157 20250214 184400 136675740 6250 6250 6250 6250 0
158 20250214 184300 136675740 6250 6250 6250 6250 0
159 20250214 184200 136675740 6250 6250 6250 6250 0
160 20250214 184100 136675740 6250 6250 6250 6250 0
161 20250214 184000 136675740 6250 6250 6250 6250 0
162 20250214 183900 136675740 6250 6250 6250 6250 0
163 20250214 183800 136675740 6250 6250 6250 6250 0
164 20250214 183700 136675740 6250 6250 6250 6250 0
165 20250214 183600 136675740 6250 6250 6250 6250 0
166 20250214 183500 136675740 6250 6250 6250 6250 0
167 20250214 183400 136675740 6250 6250 6250 6250 0
168 20250214 183300 136675740 6250 6250 6250 6250 0
169 20250214 183200 136675740 6250 6250 6250 6250 0
170 20250214 183100 136675740 6250 6250 6250 6250 0
171 20250214 183000 136675740 6250 6250 6250 6250 0
172 20250214 182900 136675740 6250 6250 6250 6250 0
173 20250214 182800 136675740 6250 6250 6250 6250 0
174 20250214 182700 136675740 6250 6250 6250 6250 0
175 20250214 182600 136675740 6250 6250 6250 6250 0
176 20250214 182500 136675740 6250 6250 6250 6250 0
177 20250214 182400 136675740 6250 6250 6250 6250 0
178 20250214 182300 136675740 6250 6250 6250 6250 0
179 20250214 182200 136675740 6250 6250 6250 6250 0
180 20250214 182100 136675740 6250 6250 6250 6250 0
181 20250214 182000 136675740 6250 6250 6250 6250 0
182 20250214 181900 136675740 6250 6250 6250 6250 109
183 20250214 181800 136675740 6250 6250 6250 6250 0
184 20250214 181700 136675740 6250 6250 6250 6250 0
185 20250214 181600 136675740 6250 6250 6250 6250 0
186 20250214 181500 136675740 6250 6250 6250 6250 0
187 20250214 181400 136675740 6250 6250 6250 6250 0
188 20250214 181300 136675740 6250 6250 6250 6250 0
189 20250214 181200 136675740 6250 6250 6250 6250 0
190 20250214 181100 136675740 6250 6250 6250 6250 0
191 20250214 181000 136675740 6250 6250 6250 6250 0
192 20250214 180900 136675740 6250 6250 6250 6250 0
193 20250214 180800 136675740 6250 6250 6250 6250 0
194 20250214 180700 136675740 6250 6250 6250 6250 0
195 20250214 180600 136675740 6250 6250 6250 6250 0
196 20250214 180500 136675740 6250 6250 6250 6250 0
197 20250214 180400 136675740 6250 6250 6250 6250 0
198 20250214 180300 136675740 6250 6250 6250 6250 0
199 20250214 180200 136675740 6250 6250 6250 6250 0
200 20250214 180100 136675740 6250 6250 6250 6250 0
201 20250214 180000 136675740 6250 6250 6250 6250 0
202 20250214 175900 136675740 6250 6250 6250 6250 0
203 20250214 175800 136675740 6250 6250 6250 6250 0
204 20250214 175700 136675740 6250 6250 6250 6250 0
205 20250214 175600 136675740 6250 6250 6250 6250 0
206 20250214 175500 136675740 6250 6250 6250 6250 0
207 20250214 175400 136675740 6250 6250 6250 6250 0
208 20250214 175300 136675740 6250 6250 6250 6250 0
209 20250214 175200 136675740 6250 6250 6250 6250 0
210 20250214 175100 136675740 6250 6250 6250 6250 0
211 20250214 175000 136675740 6250 6250 6250 6250 0
212 20250214 174900 136675740 6250 6250 6250 6250 109
213 20250214 174800 136675740 6250 6250 6250 6250 0
214 20250214 174700 136675740 6250 6250 6250 6250 0
215 20250214 174600 136675740 6250 6250 6250 6250 0
216 20250214 174500 136675740 6250 6250 6250 6250 0
217 20250214 174400 136675740 6250 6250 6250 6250 0
218 20250214 174300 136675740 6250 6250 6250 6250 0
219 20250214 174200 136675740 6250 6250 6250 6250 0
220 20250214 174100 136675740 6250 6250 6250 6250 0
221 20250214 174000 136675740 6250 6250 6250 6250 0
222 20250214 173900 136675740 6250 6250 6250 6250 0
223 20250214 173800 136675740 6250 6250 6250 6250 0
224 20250214 173700 136675740 6250 6250 6250 6250 0
225 20250214 173600 136675740 6250 6250 6250 6250 0
226 20250214 173500 136675740 6250 6250 6250 6250 0
227 20250214 173400 136675740 6250 6250 6250 6250 0
228 20250214 173300 136675740 6250 6250 6250 6250 0
229 20250214 173200 136675740 6250 6250 6250 6250 0
230 20250214 173100 136675740 6250 6250 6250 6250 0
231 20250214 173000 136675740 6250 6250 6250 6250 0
232 20250214 172900 136675740 6250 6250 6250 6250 0
233 20250214 172800 136675740 6250 6250 6250 6250 0
234 20250214 172700 136675740 6250 6250 6250 6250 0
235 20250214 172600 136675740 6250 6250 6250 6250 0
236 20250214 172500 136675740 6250 6250 6250 6250 0
237 20250214 172400 136675740 6250 6250 6250 6250 0
238 20250214 172300 136675740 6250 6250 6250 6250 0
239 20250214 172200 136675740 6250 6250 6250 6250 0
240 20250214 172100 136675740 6250 6250 6250 6250 0
241 20250214 172000 136675740 6250 6250 6250 6250 0
242 20250214 171900 136675740 6250 6250 6250 6250 109
243 20250214 171800 136675740 6250 6250 6250 6250 0
244 20250214 171700 136675740 6250 6250 6250 6250 0
245 20250214 171600 136675740 6250 6250 6250 6250 0
246 20250214 171500 136675740 6250 6250 6250 6250 0
247 20250214 171400 136675740 6250 6250 6250 6250 0
248 20250214 171300 136675740 6250 6250 6250 6250 0
249 20250214 171200 136675740 6250 6250 6250 6250 0
250 20250214 171100 136675740 6250 6250 6250 6250 0
251 20250214 171000 136675740 6250 6250 6250 6250 0
252 20250214 170900 136675740 6250 6250 6250 6250 0
253 20250214 170800 136675740 6250 6250 6250 6250 0
254 20250214 170700 136675740 6250 6250 6250 6250 0
255 20250214 170600 136675740 6250 6250 6250 6250 0
256 20250214 170500 136675740 6250 6250 6250 6250 0
257 20250214 170400 136675740 6250 6250 6250 6250 0
258 20250214 170300 136675740 6250 6250 6250 6250 0
259 20250214 170200 136675740 6250 6250 6250 6250 0
260 20250214 170100 136675740 6250 6250 6250 6250 0
261 20250214 170000 136675740 6250 6250 6250 6250 0
262 20250214 165900 136675740 6250 6250 6250 6250 0
263 20250214 165800 136675740 6250 6250 6250 6250 0
264 20250214 165700 136675740 6250 6250 6250 6250 0
265 20250214 165600 136675740 6250 6250 6250 6250 0
266 20250214 165500 136675740 6250 6250 6250 6250 0
267 20250214 165400 136675740 6250 6250 6250 6250 0
268 20250214 165300 136675740 6250 6250 6250 6250 0
269 20250214 165200 136675740 6250 6250 6250 6250 0
270 20250214 165100 136675740 6250 6250 6250 6250 0
271 20250214 165000 136675740 6250 6250 6250 6250 0
272 20250214 164900 136675740 6250 6250 6250 6250 109
273 20250214 164800 136675740 6250 6250 6250 6250 0
274 20250214 164700 136675740 6250 6250 6250 6250 0
275 20250214 164600 136675740 6250 6250 6250 6250 0
276 20250214 164500 136675740 6250 6250 6250 6250 0
277 20250214 164400 136675740 6250 6250 6250 6250 0
278 20250214 164300 136675740 6250 6250 6250 6250 0
279 20250214 164200 136675740 6250 6250 6250 6250 0
280 20250214 164100 136675740 6250 6250 6250 6250 0
281 20250214 164000 136675740 6250 6250 6250 6250 0
282 20250214 163900 136675740 6250 6250 6250 6250 0
283 20250214 163800 136675740 6250 6250 6250 6250 0
284 20250214 163700 136675740 6250 6250 6250 6250 0
285 20250214 163600 136675740 6250 6250 6250 6250 0
286 20250214 163500 136675740 6250 6250 6250 6250 0
287 20250214 163400 136675740 6250 6250 6250 6250 0
288 20250214 163300 136675740 6250 6250 6250 6250 0
289 20250214 163200 136675740 6250 6250 6250 6250 0
290 20250214 163100 136675740 6250 6250 6250 6250 0
291 20250214 163000 136675740 6250 6250 6250 6250 0
292 20250214 162900 136675740 6250 6250 6250 6250 0
293 20250214 162800 136675740 6250 6250 6250 6250 0
294 20250214 162700 136675740 6250 6250 6250 6250 0
295 20250214 162600 136675740 6250 6250 6250 6250 0
296 20250214 162500 136675740 6250 6250 6250 6250 0
297 20250214 162400 136675740 6250 6250 6250 6250 0
298 20250214 162300 136675740 6250 6250 6250 6250 0
299 20250214 162200 136675740 6250 6250 6250 6250 0
300 20250214 162100 136675740 6250 6250 6250 6250 0
301 20250214 162000 136675740 6250 6250 6250 6250 0
302 20250214 161900 136675740 6250 6250 6250 6250 109
303 20250214 161800 136675740 6250 6250 6250 6250 0
304 20250214 161700 136675740 6250 6250 6250 6250 0
305 20250214 161600 136675740 6250 6250 6250 6250 0
306 20250214 161500 136675740 6250 6250 6250 6250 0
307 20250214 161400 136675740 6250 6250 6250 6250 0
308 20250214 161300 136675740 6250 6250 6250 6250 0
309 20250214 161200 136675740 6250 6250 6250 6250 0
310 20250214 161100 136675740 6250 6250 6250 6250 0
311 20250214 161000 136675740 6250 6250 6250 6250 0
312 20250214 160900 136675740 6250 6250 6250 6250 0
313 20250214 160800 136675740 6250 6250 6250 6250 0
314 20250214 160700 136675740 6250 6250 6250 6250 0
315 20250214 160600 136675740 6250 6250 6250 6250 0
316 20250214 160500 136675740 6250 6250 6250 6250 0
317 20250214 160400 136675740 6250 6250 6250 6250 0
318 20250214 160300 136675740 6250 6250 6250 6250 0
319 20250214 160200 136675740 6250 6250 6250 6250 0
320 20250214 160100 136675740 6250 6250 6250 6250 0
321 20250214 160000 136675740 6250 6250 6250 6250 0
322 20250214 155900 136675740 6250 6250 6250 6250 0
323 20250214 155800 136675740 6250 6250 6250 6250 0
324 20250214 155700 136675740 6250 6250 6250 6250 0
325 20250214 155600 136675740 6250 6250 6250 6250 0
326 20250214 155500 136675740 6250 6250 6250 6250 0
327 20250214 155400 136675740 6250 6250 6250 6250 0
328 20250214 155300 136675740 6250 6250 6250 6250 0
329 20250214 155200 136675740 6250 6250 6250 6250 0
330 20250214 155100 136675740 6250 6250 6250 6250 0
331 20250214 155000 136675740 6250 6250 6250 6250 0
332 20250214 154900 136675740 6250 6250 6250 6250 109
333 20250214 154800 136675740 6250 6250 6250 6250 0
334 20250214 154700 136675740 6250 6250 6250 6250 0
335 20250214 154600 136675740 6250 6250 6250 6250 0
336 20250214 154500 136675740 6250 6250 6250 6250 0
337 20250214 154400 136675740 6250 6250 6250 6250 0
338 20250214 154300 136675740 6250 6250 6250 6250 0
339 20250214 154200 136675740 6250 6250 6250 6250 0
340 20250214 154100 136675740 6250 6250 6250 6250 0
341 20250214 154000 136675740 6250 6250 6250 6250 0
342 20250214 153900 136675740 6250 6250 6250 6250 0
343 20250214 153800 136675740 6250 6250 6250 6250 0
344 20250214 153700 136675740 6250 6250 6250 6250 0
345 20250214 153600 136675740 6250 6250 6250 6250 0
346 20250214 153500 136675740 6250 6250 6250 6250 0
347 20250214 153400 136675740 6250 6250 6250 6250 0
348 20250214 153300 136675740 6250 6250 6250 6250 0
349 20250214 153200 136675740 6250 6250 6250 6250 0
350 20250214 153100 136675740 6250 6250 6250 6250 0
351 20250214 153000 136675740 6250 6250 6250 6250 109
352 20250214 152900 135994490 6250 6250 6250 6250 0
353 20250214 152800 135994490 6250 6250 6250 6250 0
354 20250214 152700 135994490 6250 6250 6250 6250 0
355 20250214 152600 135994490 6250 6250 6250 6250 0
356 20250214 152500 135994490 6250 6250 6250 6250 0
357 20250214 152400 135994490 6250 6250 6250 6250 0
358 20250214 152300 135994490 6250 6250 6250 6250 0
359 20250214 152200 135994490 6250 6250 6250 6250 0
360 20250214 152100 135994490 6250 6250 6250 6250 0
361 20250214 152000 135994490 6250 6250 6250 6250 0
362 20250214 151900 135994490 6250 6250 6250 6250 24
363 20250214 151800 135844490 6250 6250 6250 6250 21
364 20250214 151700 135713240 6300 6300 6300 6300 0
365 20250214 151600 135713240 6300 6300 6300 6300 3
366 20250214 151500 135694340 6250 6250 6250 6250 423
367 20250214 151400 133050590 6250 6240 6250 6240 3
368 20250214 151300 133031850 6230 6230 6230 6230 21
369 20250214 151200 132901020 6200 6200 6200 6200 0
370 20250214 151100 132901020 6200 6210 6210 6200 934
371 20250214 151000 127108020 6210 6210 6210 6210 0
372 20250214 150900 127108020 6210 6210 6210 6210 0
373 20250214 150800 127108020 6210 6210 6210 6210 0
374 20250214 150700 127108020 6210 6210 6210 6210 0
375 20250214 150600 127108020 6210 6210 6210 6210 0
376 20250214 150500 127108020 6210 6210 6210 6210 37
377 20250214 150400 126878250 6220 6220 6220 6220 183
378 20250214 150300 125739990 6230 6230 6230 6230 2
379 20250214 150200 125727530 6220 6220 6220 6220 350
380 20250214 150100 123550530 6220 6220 6220 6220 0
381 20250214 150000 123550530 6220 6220 6220 6220 20
382 20250214 145900 123426130 6220 6220 6220 6220 0
383 20250214 145800 123426130 6220 6220 6220 6220 3
384 20250214 145700 123407470 6230 6230 6230 6230 0
385 20250214 145600 123407470 6230 6220 6230 6220 203
386 20250214 145500 122144640 6230 6230 6230 6230 0
387 20250214 145400 122144640 6230 6230 6230 6230 0
388 20250214 145300 122144640 6230 6230 6230 6230 0
389 20250214 145200 122144640 6230 6230 6230 6230 0
390 20250214 145100 122144640 6230 6230 6230 6230 3
391 20250214 145000 122125950 6220 6220 6220 6220 0
392 20250214 144900 122125950 6220 6220 6220 6220 21
393 20250214 144800 121995330 6230 6230 6230 6230 0
394 20250214 144700 121995330 6230 6230 6230 6230 0
395 20250214 144600 121995330 6230 6230 6230 6230 0
396 20250214 144500 121995330 6230 6230 6230 6230 198
397 20250214 144400 120761790 6250 6250 6250 6250 0
398 20250214 144300 120761790 6250 6250 6250 6250 0
399 20250214 144200 120761790 6250 6250 6250 6250 0
400 20250214 144100 120761790 6250 6250 6250 6250 0
401 20250214 144000 120761790 6250 6250 6250 6250 0
402 20250214 143900 120761790 6250 6250 6250 6250 0
403 20250214 143800 120761790 6250 6250 6250 6250 160
404 20250214 143700 119761790 6250 6250 6250 6250 0
405 20250214 143600 119761790 6250 6250 6250 6250 0
406 20250214 143500 119761790 6250 6250 6250 6250 173
407 20250214 143400 118680540 6250 6250 6250 6250 1
408 20250214 143300 118674290 6250 6250 6250 6250 0
409 20250214 143200 118674290 6250 6250 6250 6250 0
410 20250214 143100 118674290 6250 6260 6260 6250 580
411 20250214 143000 115047290 6250 6250 6250 6250 0
412 20250214 142900 115047290 6250 6250 6250 6250 0
413 20250214 142800 115047290 6250 6250 6250 6250 0
414 20250214 142700 115047290 6250 6250 6250 6250 0
415 20250214 142600 115047290 6250 6250 6250 6250 0
416 20250214 142500 115047290 6250 6280 6280 6240 202
417 20250214 142400 113785010 6250 6250 6250 6250 0
418 20250214 142300 113785010 6250 6250 6250 6250 0
419 20250214 142200 113785010 6250 6250 6250 6250 0
420 20250214 142100 113785010 6250 6250 6250 6250 0
421 20250214 142000 113785010 6250 6250 6250 6250 1
422 20250214 141900 113778760 6240 6240 6240 6240 0
423 20250214 141800 113778760 6240 6280 6280 6240 500
424 20250214 141700 110644870 6300 6300 6300 6300 1
425 20250214 141600 110638570 6300 6300 6300 6290 1258
426 20250214 141500 102715100 6310 6310 6310 6310 0
427 20250214 141400 102715100 6310 6300 6310 6300 183
428 20250214 141300 101562020 6300 6300 6300 6300 0
429 20250214 141200 101562020 6300 6300 6300 6300 0
430 20250214 141100 101562020 6300 6300 6300 6300 0
431 20250214 141000 101562020 6300 6300 6300 6300 0
432 20250214 140900 101562020 6300 6300 6300 6300 0
433 20250214 140800 101562020 6300 6300 6300 6300 0
434 20250214 140700 101562020 6300 6300 6300 6300 0
435 20250214 140600 101562020 6300 6300 6300 6300 0
436 20250214 140500 101562020 6300 6300 6300 6300 0
437 20250214 140400 101562020 6300 6300 6300 6300 0
438 20250214 140300 101562020 6300 6300 6300 6300 0
439 20250214 140200 101562020 6300 6300 6300 6300 0
440 20250214 140100 101562020 6300 6300 6300 6300 0
441 20250214 140000 101562020 6300 6300 6300 6300 0
442 20250214 135900 101562020 6300 6300 6300 6300 9
443 20250214 135800 101505320 6300 6300 6300 6300 0
444 20250214 135700 101505320 6300 6300 6300 6300 0
445 20250214 135600 101505320 6300 6300 6300 6300 2
446 20250214 135500 101492720 6280 6280 6280 6280 0
447 20250214 135400 101492720 6280 6280 6280 6280 0
448 20250214 135300 101492720 6280 6310 6310 6280 398
449 20250214 135200 98987960 6320 6320 6320 6320 0
450 20250214 135100 98987960 6320 6340 6340 6320 5
451 20250214 135000 98956340 6350 6350 6350 6350 0
452 20250214 134900 98956340 6350 6350 6350 6350 0
453 20250214 134800 98956340 6350 6350 6350 6350 1
454 20250214 134700 98949990 6310 6310 6310 6310 100
455 20250214 134600 98318990 6300 6300 6300 6300 0
456 20250214 134500 98318990 6300 6300 6300 6300 0
457 20250214 134400 98318990 6300 6300 6300 6300 0
458 20250214 134300 98318990 6300 6290 6300 6290 230
459 20250214 134200 96870240 6270 6270 6270 6270 0
460 20250214 134100 96870240 6270 6270 6270 6270 0
461 20250214 134000 96870240 6270 6270 6270 6270 49
462 20250214 133900 96563010 6270 6270 6270 6270 0
463 20250214 133800 96563010 6270 6270 6270 6270 0
464 20250214 133700 96563010 6270 6270 6270 6270 0
465 20250214 133600 96563010 6270 6270 6270 6270 0
466 20250214 133500 96563010 6270 6270 6270 6270 5
467 20250214 133400 96531660 6260 6260 6260 6260 0
468 20250214 133300 96531660 6260 6260 6260 6260 0
469 20250214 133200 96531660 6260 6270 6270 6260 14
470 20250214 133100 96443950 6310 6310 6310 6310 0
471 20250214 133000 96443950 6310 6270 6310 6270 1040
472 20250214 132900 89891290 6240 6240 6240 6240 0
473 20250214 132800 89891290 6240 6240 6240 6240 0
474 20250214 132700 89891290 6240 6240 6240 6240 0
475 20250214 132600 89891290 6240 6240 6240 6240 0
476 20250214 132500 89891290 6240 6240 6240 6240 100
477 20250214 132400 89267290 6240 6240 6240 6240 0
478 20250214 132300 89267290 6240 6240 6240 6240 1
479 20250214 132200 89261050 6280 6280 6280 6280 0
480 20250214 132100 89261050 6280 6280 6280 6280 210
481 20250214 132000 87942250 6280 6280 6280 6280 0
482 20250214 131900 87942250 6280 6260 6280 6260 11
483 20250214 131800 87873300 6260 6260 6260 6260 25
484 20250214 131700 87716800 6230 6230 6230 6230 1
485 20250214 131600 87710570 6220 6220 6220 6220 1
486 20250214 131500 87704350 6260 6260 6260 6260 130
487 20250214 131400 86890550 6260 6260 6260 6260 0
488 20250214 131300 86890550 6260 6260 6260 6260 0
489 20250214 131200 86890550 6260 6260 6260 6260 0
490 20250214 131100 86890550 6260 6260 6260 6260 0
491 20250214 131000 86890550 6260 6260 6260 6260 266
492 20250214 130900 85225390 6270 6270 6270 6270 0
493 20250214 130800 85225390 6270 6270 6270 6270 0
494 20250214 130700 85225390 6270 6270 6270 6270 0
495 20250214 130600 85225390 6270 6270 6270 6270 0
496 20250214 130500 85225390 6270 6270 6270 6270 1
497 20250214 130400 85219120 6210 6220 6220 6210 170
498 20250214 130300 84161770 6200 6210 6210 6200 303
499 20250214 130200 82283150 6210 6210 6210 6210 0
500 20250214 130100 82283150 6210 6210 6210 6210 0
501 20250214 130000 82283150 6210 6210 6210 6210 20
502 20250214 125900 82158950 6230 6230 6230 6230 54
503 20250214 125800 81822530 6230 6230 6230 6230 26
504 20250214 125700 81660550 6230 6230 6230 6230 0
505 20250214 125600 81660550 6230 6230 6230 6230 0
506 20250214 125500 81660550 6230 6230 6230 6230 0
507 20250214 125400 81660550 6230 6230 6230 6230 0
508 20250214 125300 81660550 6230 6220 6230 6220 104
509 20250214 125200 81012670 6220 6220 6220 6220 0
510 20250214 125100 81012670 6220 6220 6220 6220 0
511 20250214 125000 81012670 6220 6220 6220 6220 0
512 20250214 124900 81012670 6220 6220 6220 6220 0
513 20250214 124800 81012670 6220 6220 6220 6220 0
514 20250214 124700 81012670 6220 6220 6220 6220 0
515 20250214 124600 81012670 6220 6220 6220 6220 1
516 20250214 124500 81006450 6230 6230 6230 6230 0
517 20250214 124400 81006450 6230 6230 6230 6230 101
518 20250214 124300 80377220 6230 6230 6230 6230 30
519 20250214 124200 80190320 6230 6230 6230 6230 120
520 20250214 124100 79442720 6270 6270 6270 6270 0
521 20250214 124000 79442720 6270 6220 6270 6220 2
522 20250214 123900 79430230 6230 6230 6230 6230 1
523 20250214 123800 79424000 6270 6270 6270 6270 0
524 20250214 123700 79424000 6270 6270 6270 6270 0
525 20250214 123600 79424000 6270 6270 6270 6270 0
526 20250214 123500 79424000 6270 6270 6270 6270 0
527 20250214 123400 79424000 6270 6270 6270 6270 0
528 20250214 123300 79424000 6270 6270 6270 6270 1
529 20250214 123200 79417730 6270 6270 6270 6240 1606
530 20250214 123100 69348440 6270 6270 6270 6270 142
531 20250214 123000 68458100 6270 6270 6270 6270 0
532 20250214 122900 68458100 6270 6270 6270 6270 0
533 20250214 122800 68458100 6270 6270 6270 6270 0
534 20250214 122700 68458100 6270 6270 6270 6270 0
535 20250214 122600 68458100 6270 6270 6270 6270 0
536 20250214 122500 68458100 6270 6260 6270 6260 506
537 20250214 122400 65287610 6270 6270 6270 6270 0
538 20250214 122300 65287610 6270 6270 6270 6270 0
539 20250214 122200 65287610 6270 6270 6270 6270 0
540 20250214 122100 65287610 6270 6270 6270 6270 0
541 20250214 122000 65287610 6270 6270 6270 6270 0
542 20250214 121900 65287610 6270 6270 6270 6270 0
543 20250214 121800 65287610 6270 6270 6270 6270 0
544 20250214 121700 65287610 6270 6270 6270 6270 0
545 20250214 121600 65287610 6270 6270 6270 6270 0
546 20250214 121500 65287610 6270 6270 6270 6270 0
547 20250214 121400 65287610 6270 6270 6270 6270 0
548 20250214 121300 65287610 6270 6270 6270 6270 0
549 20250214 121200 65287610 6270 6270 6270 6270 10
550 20250214 121100 65224910 6270 6270 6270 6270 0
551 20250214 121000 65224910 6270 6270 6270 6270 0
552 20250214 120900 65224910 6270 6270 6270 6270 0
553 20250214 120800 65224910 6270 6270 6270 6270 0
554 20250214 120700 65224910 6270 6270 6270 6270 0
555 20250214 120600 65224910 6270 6270 6270 6270 0
556 20250214 120500 65224910 6270 6270 6270 6270 0
557 20250214 120400 65224910 6270 6270 6270 6270 0
558 20250214 120300 65224910 6270 6270 6270 6270 0
559 20250214 120200 65224910 6270 6270 6270 6270 7
560 20250214 120100 65181020 6270 6270 6270 6270 0
561 20250214 120000 65181020 6270 6270 6270 6270 0
562 20250214 115900 65181020 6270 6270 6270 6270 0
563 20250214 115800 65181020 6270 6270 6270 6270 0
564 20250214 115700 65181020 6270 6260 6270 6260 360
565 20250214 115600 62925920 6250 6250 6250 6250 200
566 20250214 115500 61675920 6240 6240 6240 6240 77
567 20250214 115400 61195440 6240 6240 6240 6240 0
568 20250214 115300 61195440 6240 6240 6240 6240 0
569 20250214 115200 61195440 6240 6240 6240 6240 0
570 20250214 115100 61195440 6240 6240 6240 6240 0
571 20250214 115000 61195440 6240 6240 6240 6240 0
572 20250214 114900 61195440 6240 6240 6240 6240 0
573 20250214 114800 61195440 6240 6240 6240 6240 0
574 20250214 114700 61195440 6240 6240 6240 6240 50
575 20250214 114600 60883440 6250 6250 6250 6250 0
576 20250214 114500 60883440 6250 6250 6250 6250 0
577 20250214 114400 60883440 6250 6250 6250 6250 2
578 20250214 114300 60870940 6240 6240 6240 6240 0
579 20250214 114200 60870940 6240 6240 6240 6240 0
580 20250214 114100 60870940 6240 6240 6240 6240 0
581 20250214 114000 60870940 6240 6240 6240 6240 404
582 20250214 113900 58349980 6250 6250 6250 6250 0
583 20250214 113800 58349980 6250 6200 6250 6200 775
584 20250214 113700 53511900 6200 6200 6200 6200 1
585 20250214 113600 53505700 6190 6190 6190 6190 0
586 20250214 113500 53505700 6190 6190 6190 6190 0
587 20250214 113400 53505700 6190 6190 6190 6190 0
588 20250214 113300 53505700 6190 6190 6190 6190 0
589 20250214 113200 53505700 6190 6190 6190 6190 0
590 20250214 113100 53505700 6190 6190 6190 6190 165
591 20250214 113000 52484350 6200 6200 6200 6200 0
592 20250214 112900 52484350 6200 6200 6200 6200 0
593 20250214 112800 52484350 6200 6200 6200 6200 0
594 20250214 112700 52484350 6200 6200 6200 6200 0
595 20250214 112600 52484350 6200 6200 6200 6200 0
596 20250214 112500 52484350 6200 6200 6200 6200 0
597 20250214 112400 52484350 6200 6200 6200 6200 0
598 20250214 112300 52484350 6200 6200 6200 6200 0
599 20250214 112200 52484350 6200 6200 6200 6200 0
600 20250214 112100 52484350 6200 6200 6200 6200 0
601 20250214 112000 52484350 6200 6200 6200 6200 0
602 20250214 111900 52484350 6200 6200 6200 6200 0
603 20250214 111800 52484350 6200 6200 6200 6200 1
604 20250214 111700 52478150 6190 6190 6190 6190 118
605 20250214 111600 51747730 6200 6200 6200 6200 0
606 20250214 111500 51747730 6200 6200 6200 6200 0
607 20250214 111400 51747730 6200 6200 6200 6200 100
608 20250214 111300 51127730 6190 6190 6190 6190 100
609 20250214 111200 50508730 6200 6200 6200 6200 0
610 20250214 111100 50508730 6200 6200 6200 6200 150
611 20250214 111000 49578730 6190 6190 6190 6190 0
612 20250214 110900 49578730 6190 6190 6190 6190 0
613 20250214 110800 49578730 6190 6190 6190 6190 0
614 20250214 110700 49578730 6190 6190 6190 6190 292
615 20250214 110600 47771250 6190 6190 6190 6190 0
616 20250214 110500 47771250 6190 6190 6190 6190 0
617 20250214 110400 47771250 6190 6190 6190 6190 0
618 20250214 110300 47771250 6190 6190 6190 6190 0
619 20250214 110200 47771250 6190 6190 6190 6190 0
620 20250214 110100 47771250 6190 6190 6190 6190 0
621 20250214 110000 47771250 6190 6190 6190 6190 0
622 20250214 105900 47771250 6190 6190 6190 6190 0
623 20250214 105800 47771250 6190 6190 6190 6190 5
624 20250214 105700 47740300 6150 6160 6160 6150 252
625 20250214 105600 46189200 6170 6170 6170 6170 0
626 20250214 105500 46189200 6170 6180 6180 6170 3
627 20250214 105400 46170670 6150 6150 6150 6150 500
628 20250214 105300 43095670 6160 6160 6160 6160 0
629 20250214 105200 43095670 6160 6160 6160 6160 319
630 20250214 105100 41130630 6170 6170 6170 6170 0
631 20250214 105000 41130630 6170 6170 6170 6170 0
632 20250214 104900 41130630 6170 6170 6170 6170 2
633 20250214 104800 41118290 6180 6180 6180 6180 0
634 20250214 104700 41118290 6180 6180 6180 6180 8
635 20250214 104600 41068850 6160 6160 6160 6160 0
636 20250214 104500 41068850 6160 6160 6160 6160 200
637 20250214 104400 39836850 6180 6180 6180 6180 51
638 20250214 104300 39521670 6190 6190 6190 6190 3
639 20250214 104200 39503100 6200 6200 6200 6200 3
640 20250214 104100 39484500 6200 6200 6200 6200 0
641 20250214 104000 39484500 6200 6200 6200 6200 10
642 20250214 103900 39422500 6220 6220 6220 6220 13
643 20250214 103800 39341640 6160 6160 6160 6160 0
644 20250214 103700 39341640 6160 6180 6180 6160 531
645 20250214 103600 36062320 6180 6180 6180 6180 332
646 20250214 103500 34010560 6200 6200 6200 6200 0
647 20250214 103400 34010560 6200 6210 6210 6200 517
648 20250214 103300 30805110 6210 6210 6210 6210 0
649 20250214 103200 30805110 6210 6210 6210 6210 0
650 20250214 103100 30805110 6210 6220 6220 6210 288
651 20250214 103000 29014120 6220 6250 6250 6220 572
652 20250214 102900 25445880 6230 6230 6230 6230 0
653 20250214 102800 25445880 6230 6230 6230 6230 0
654 20250214 102700 25445880 6230 6230 6230 6230 0
655 20250214 102600 25445880 6230 6230 6230 6230 0
656 20250214 102500 25445880 6230 6230 6230 6230 0
657 20250214 102400 25445880 6230 6230 6230 6230 0
658 20250214 102300 25445880 6230 6230 6230 6230 10
659 20250214 102200 25383580 6230 6230 6230 6230 0
660 20250214 102100 25383580 6230 6230 6230 6230 0
661 20250214 102000 25383580 6230 6220 6230 6220 150
662 20250214 101900 24449280 6220 6220 6220 6220 0
663 20250214 101800 24449280 6220 6220 6220 6220 0
664 20250214 101700 24449280 6220 6220 6220 6220 0
665 20250214 101600 24449280 6220 6220 6220 6220 63
666 20250214 101500 24057420 6220 6220 6220 6220 20
667 20250214 101400 23933020 6220 6220 6220 6220 0
668 20250214 101300 23933020 6220 6230 6230 6220 187
669 20250214 101200 22768180 6210 6210 6210 6210 0
670 20250214 101100 22768180 6210 6210 6210 6210 0
671 20250214 101000 22768180 6210 6210 6210 6210 0
672 20250214 100900 22768180 6210 6210 6210 6210 0
673 20250214 100800 22768180 6210 6210 6210 6210 0
674 20250214 100700 22768180 6210 6210 6210 6210 0
675 20250214 100600 22768180 6210 6210 6210 6210 0
676 20250214 100500 22768180 6210 6210 6210 6210 0
677 20250214 100400 22768180 6210 6210 6210 6210 0
678 20250214 100300 22768180 6210 6210 6210 6210 0
679 20250214 100200 22768180 6210 6210 6210 6210 0
680 20250214 100100 22768180 6210 6210 6210 6210 0
681 20250214 100000 22768180 6210 6210 6210 6210 10
682 20250214 095900 22706080 6230 6230 6230 6230 0
683 20250214 095800 22706080 6230 6230 6230 6230 10
684 20250214 095700 22643780 6220 6220 6220 6220 20
685 20250214 095600 22519380 6250 6250 6250 6250 208
686 20250214 095500 21219380 6250 6250 6250 6250 0
687 20250214 095400 21219380 6250 6250 6250 6250 129
688 20250214 095300 20413130 6200 6190 6200 6190 204
689 20250214 095200 19150350 6190 6190 6190 6190 75
690 20250214 095100 18686100 6190 6190 6190 6190 0
691 20250214 095000 18686100 6190 6190 6190 6190 3
692 20250214 094900 18667530 6200 6200 6200 6200 0
693 20250214 094800 18667530 6200 6200 6200 6200 1
694 20250214 094700 18661330 6190 6200 6200 6190 411
695 20250214 094600 16117130 6220 6170 6220 6170 397
696 20250214 094500 13658390 6170 6170 6170 6170 7
697 20250214 094400 13615200 6160 6160 6160 6160 14
698 20250214 094300 13528960 6170 6180 6180 6170 333
699 20250214 094200 11471380 6190 6190 6190 6190 0
700 20250214 094100 11471380 6190 6200 6200 6190 18
701 20250214 094000 11359860 6240 6240 6240 6240 0
702 20250214 093900 11359860 6240 6240 6240 6240 0
703 20250214 093800 11359860 6240 6240 6240 6240 0
704 20250214 093700 11359860 6240 6210 6240 6210 185
705 20250214 093600 10210820 6190 6190 6190 6190 0
706 20250214 093500 10210820 6190 6190 6190 6190 0
707 20250214 093400 10210820 6190 6190 6190 6190 0
708 20250214 093300 10210820 6190 6190 6190 6190 0
709 20250214 093200 10210820 6190 6190 6190 6190 51
710 20250214 093100 9895130 6180 6180 6180 6180 1
711 20250214 093000 9888950 6180 6180 6180 6180 0
712 20250214 092900 9888950 6180 6180 6180 6180 209
713 20250214 092800 8597330 6180 6180 6180 6180 0
714 20250214 092700 8597330 6180 6180 6180 6180 0
715 20250214 092600 8597330 6180 6180 6180 6180 0
716 20250214 092500 8597330 6180 6200 6200 6170 29
717 20250214 092400 8418240 6200 6200 6200 6200 10
718 20250214 092300 8356240 6170 6200 6200 6170 442
719 20250214 092200 5621370 6200 6200 6200 6200 0
720 20250214 092100 5621370 6200 6230 6230 6200 13
721 20250214 092000 5540470 6200 6200 6200 6200 0
722 20250214 091900 5540470 6200 6200 6200 6200 0
723 20250214 091800 5540470 6200 6200 6200 6200 200
724 20250214 091700 4300470 6190 6190 6190 6190 1
725 20250214 091600 4294280 6200 6200 6200 6200 0
726 20250214 091500 4294280 6200 6200 6200 6200 285
727 20250214 091400 2527280 6160 6190 6190 6160 263
728 20250214 091300 906380 6200 6200 6200 6200 0
729 20250214 091200 906380 6200 6200 6200 6200 0
730 20250214 091100 906380 6200 6200 6200 6200 17
731 20250214 091000 800980 6210 6210 6210 6210 0
732 20250214 090900 800980 6210 6220 6220 6210 7
733 20250214 090800 757500 6230 6250 6260 6230 104
734 20250214 090700 106530 6260 6260 6260 6260 0
735 20250214 090600 106530 6260 6260 6260 6260 10
736 20250214 090500 43930 6260 6260 6260 6260 1
737 20250214 090400 37670 6270 6270 6270 6270 0
738 20250214 090300 37670 6270 6270 6270 6270 0
739 20250214 090200 37670 6270 6270 6270 6270 0
740 20250214 090100 37670 6270 6270 6270 6270 0
741 20250214 090000 37670 6270 6280 6280 6270 6