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

573
000370/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,183100,3407310985,3985,3985,3985,3985,16714
20250214,183000,3407310985,3985,3985,3985,3985,0
20250214,182900,3407310985,3985,3985,3985,3985,0
20250214,182800,3407310985,3985,3985,3985,3985,0
20250214,182700,3407310985,3985,3985,3985,3985,0
20250214,182600,3407310985,3985,3985,3985,3985,0
20250214,182500,3407310985,3985,3985,3985,3985,0
20250214,182400,3407310985,3985,3985,3985,3985,0
20250214,182300,3407310985,3985,3985,3985,3985,0
20250214,182200,3407310985,3985,3985,3985,3985,0
20250214,182100,3407310985,3985,3985,3985,3985,0
20250214,182000,3407310985,3985,3985,3985,3985,0
20250214,181900,3407310985,3985,3985,3985,3985,0
20250214,181800,3407310985,3985,3985,3985,3985,0
20250214,181700,3407310985,3985,3985,3985,3985,0
20250214,181600,3407310985,3985,3985,3985,3985,0
20250214,181500,3407310985,3985,3985,3985,3985,0
20250214,181400,3407310985,3985,3985,3985,3985,0
20250214,181300,3407310985,3985,3985,3985,3985,0
20250214,181200,3407310985,3985,3985,3985,3985,0
20250214,181100,3407310985,3985,3985,3985,3985,0
20250214,181000,3407310985,3985,3985,3985,3985,0
20250214,180900,3407310985,3985,3985,3985,3985,0
20250214,180800,3407310985,3985,3985,3985,3985,0
20250214,180700,3407310985,3985,3985,3985,3985,0
20250214,180600,3407310985,3985,3985,3985,3985,0
20250214,180500,3407310985,3985,3985,3985,3985,0
20250214,180400,3407310985,3985,3985,3985,3985,0
20250214,180300,3407310985,3985,3985,3985,3985,0
20250214,180200,3407310985,3985,3985,3985,3985,0
20250214,180100,3407310985,3985,3985,3985,3985,16714
20250214,180000,3407310985,3985,3985,3985,3985,0
20250214,175900,3407310985,3985,3985,3985,3985,0
20250214,175800,3407310985,3985,3985,3985,3985,0
20250214,175700,3407310985,3985,3985,3985,3985,0
20250214,175600,3407310985,3985,3985,3985,3985,0
20250214,175500,3407310985,3985,3985,3985,3985,0
20250214,175400,3407310985,3985,3985,3985,3985,0
20250214,175300,3407310985,3985,3985,3985,3985,0
20250214,175200,3407310985,3985,3985,3985,3985,0
20250214,175100,3407310985,3985,3985,3985,3985,0
20250214,175000,3407310985,3985,3985,3985,3985,0
20250214,174900,3407310985,3985,3985,3985,3985,0
20250214,174800,3407310985,3985,3985,3985,3985,0
20250214,174700,3407310985,3985,3985,3985,3985,0
20250214,174600,3407310985,3985,3985,3985,3985,0
20250214,174500,3407310985,3985,3985,3985,3985,0
20250214,174400,3407310985,3985,3985,3985,3985,0
20250214,174300,3407310985,3985,3985,3985,3985,0
20250214,174200,3407310985,3985,3985,3985,3985,0
20250214,174100,3407310985,3985,3985,3985,3985,0
20250214,174000,3407310985,3985,3985,3985,3985,0
20250214,173900,3407310985,3985,3985,3985,3985,0
20250214,173800,3407310985,3985,3985,3985,3985,0
20250214,173700,3407310985,3985,3985,3985,3985,0
20250214,173600,3407310985,3985,3985,3985,3985,0
20250214,173500,3407310985,3985,3985,3985,3985,0
20250214,173400,3407310985,3985,3985,3985,3985,0
20250214,173300,3407310985,3985,3985,3985,3985,0
20250214,173200,3407310985,3985,3985,3985,3985,0
20250214,173100,3407310985,3985,3985,3985,3985,16714
20250214,173000,3407310985,3985,3985,3985,3985,0
20250214,172900,3407310985,3985,3985,3985,3985,0
20250214,172800,3407310985,3985,3985,3985,3985,0
20250214,172700,3407310985,3985,3985,3985,3985,0
20250214,172600,3407310985,3985,3985,3985,3985,0
20250214,172500,3407310985,3985,3985,3985,3985,0
20250214,172400,3407310985,3985,3985,3985,3985,0
20250214,172300,3407310985,3985,3985,3985,3985,0
20250214,172200,3407310985,3985,3985,3985,3985,0
20250214,172100,3407310985,3985,3985,3985,3985,0
20250214,172000,3407310985,3985,3985,3985,3985,0
20250214,171900,3407310985,3985,3985,3985,3985,0
20250214,171800,3407310985,3985,3985,3985,3985,0
20250214,171700,3407310985,3985,3985,3985,3985,0
20250214,171600,3407310985,3985,3985,3985,3985,0
20250214,171500,3407310985,3985,3985,3985,3985,0
20250214,171400,3407310985,3985,3985,3985,3985,0
20250214,171300,3407310985,3985,3985,3985,3985,0
20250214,171200,3407310985,3985,3985,3985,3985,0
20250214,171100,3407310985,3985,3985,3985,3985,0
20250214,171000,3407310985,3985,3985,3985,3985,0
20250214,170900,3407310985,3985,3985,3985,3985,0
20250214,170800,3407310985,3985,3985,3985,3985,0
20250214,170700,3407310985,3985,3985,3985,3985,0
20250214,170600,3407310985,3985,3985,3985,3985,0
20250214,170500,3407310985,3985,3985,3985,3985,0
20250214,170400,3407310985,3985,3985,3985,3985,0
20250214,170300,3407310985,3985,3985,3985,3985,0
20250214,170200,3407310985,3985,3985,3985,3985,0
20250214,170100,3407310985,3985,3985,3985,3985,16714
20250214,170000,3407310985,3985,3985,3985,3985,0
20250214,165900,3407310985,3985,3985,3985,3985,0
20250214,165800,3407310985,3985,3985,3985,3985,0
20250214,165700,3407310985,3985,3985,3985,3985,0
20250214,165600,3407310985,3985,3985,3985,3985,0
20250214,165500,3407310985,3985,3985,3985,3985,0
20250214,165400,3407310985,3985,3985,3985,3985,0
20250214,165300,3407310985,3985,3985,3985,3985,0
20250214,165200,3407310985,3985,3985,3985,3985,0
20250214,165100,3407310985,3985,3985,3985,3985,0
20250214,165000,3407310985,3985,3985,3985,3985,0
20250214,164900,3407310985,3985,3985,3985,3985,0
20250214,164800,3407310985,3985,3985,3985,3985,0
20250214,164700,3407310985,3985,3985,3985,3985,0
20250214,164600,3407310985,3985,3985,3985,3985,0
20250214,164500,3407310985,3985,3985,3985,3985,0
20250214,164400,3407310985,3985,3985,3985,3985,0
20250214,164300,3407310985,3985,3985,3985,3985,0
20250214,164200,3407310985,3985,3985,3985,3985,0
20250214,164100,3407310985,3985,3985,3985,3985,0
20250214,164000,3407310985,3985,3985,3985,3985,0
20250214,163900,3407310985,3985,3985,3985,3985,0
20250214,163800,3407310985,3985,3985,3985,3985,0
20250214,163700,3407310985,3985,3985,3985,3985,0
20250214,163600,3407310985,3985,3985,3985,3985,0
20250214,163500,3407310985,3985,3985,3985,3985,0
20250214,163400,3407310985,3985,3985,3985,3985,0
20250214,163300,3407310985,3985,3985,3985,3985,0
20250214,163200,3407310985,3985,3985,3985,3985,0
20250214,163100,3407310985,3985,3985,3985,3985,16714
20250214,163000,3407310985,3985,3985,3985,3985,0
20250214,162900,3407310985,3985,3985,3985,3985,0
20250214,162800,3407310985,3985,3985,3985,3985,0
20250214,162700,3407310985,3985,3985,3985,3985,0
20250214,162600,3407310985,3985,3985,3985,3985,0
20250214,162500,3407310985,3985,3985,3985,3985,0
20250214,162400,3407310985,3985,3985,3985,3985,0
20250214,162300,3407310985,3985,3985,3985,3985,0
20250214,162200,3407310985,3985,3985,3985,3985,0
20250214,162100,3407310985,3985,3985,3985,3985,0
20250214,162000,3407310985,3985,3985,3985,3985,0
20250214,161900,3407310985,3985,3985,3985,3985,0
20250214,161800,3407310985,3985,3985,3985,3985,0
20250214,161700,3407310985,3985,3985,3985,3985,0
20250214,161600,3407310985,3985,3985,3985,3985,0
20250214,161500,3407310985,3985,3985,3985,3985,0
20250214,161400,3407310985,3985,3985,3985,3985,0
20250214,161300,3407310985,3985,3985,3985,3985,0
20250214,161200,3407310985,3985,3985,3985,3985,0
20250214,161100,3407310985,3985,3985,3985,3985,0
20250214,161000,3407310985,3985,3985,3985,3985,0
20250214,160900,3407310985,3985,3985,3985,3985,0
20250214,160800,3407310985,3985,3985,3985,3985,0
20250214,160700,3407310985,3985,3985,3985,3985,0
20250214,160600,3407310985,3985,3985,3985,3985,0
20250214,160500,3407310985,3985,3985,3985,3985,0
20250214,160400,3407310985,3985,3985,3985,3985,0
20250214,160300,3407310985,3985,3985,3985,3985,0
20250214,160200,3407310985,3985,3985,3985,3985,0
20250214,160100,3407310985,3985,3985,3985,3985,16714
20250214,160000,3407310985,3985,3985,3985,3985,0
20250214,155900,3407310985,3985,3985,3985,3985,0
20250214,155800,3407310985,3985,3985,3985,3985,0
20250214,155700,3407310985,3985,3985,3985,3985,0
20250214,155600,3407310985,3985,3985,3985,3985,0
20250214,155500,3407310985,3985,3985,3985,3985,0
20250214,155400,3407310985,3985,3985,3985,3985,0
20250214,155300,3407310985,3985,3985,3985,3985,0
20250214,155200,3407310985,3985,3985,3985,3985,0
20250214,155100,3407310985,3985,3985,3985,3985,0
20250214,155000,3407310985,3985,3985,3985,3985,0
20250214,154900,3407310985,3985,3985,3985,3985,0
20250214,154800,3407310985,3985,3985,3985,3985,0
20250214,154700,3407310985,3985,3985,3985,3985,0
20250214,154600,3407310985,3985,3985,3985,3985,0
20250214,154500,3407310985,3985,3985,3985,3985,0
20250214,154400,3407310985,3985,3985,3985,3985,0
20250214,154300,3407310985,3985,3985,3985,3985,0
20250214,154200,3407310985,3985,3985,3985,3985,0
20250214,154100,3407310985,3985,3985,3985,3985,0
20250214,154000,3407310985,3985,3985,3985,3985,0
20250214,153900,3407310985,3985,3985,3985,3985,0
20250214,153800,3407310985,3985,3985,3985,3985,0
20250214,153700,3407310985,3985,3985,3985,3985,0
20250214,153600,3407310985,3985,3985,3985,3985,0
20250214,153500,3407310985,3985,3985,3985,3985,0
20250214,153400,3407310985,3985,3985,3985,3985,0
20250214,153300,3407310985,3985,3985,3985,3985,0
20250214,153200,3407310985,3985,3985,3985,3985,0
20250214,153100,3407310985,3985,3985,3985,3985,16714
20250214,153000,3407310985,3985,3985,3985,3985,16714
20250214,152900,3340705695,3995,3995,3995,3995,0
20250214,152800,3340705695,3995,3995,3995,3995,0
20250214,152700,3340705695,3995,3995,3995,3995,0
20250214,152600,3340705695,3995,3995,3995,3995,0
20250214,152500,3340705695,3995,3995,3995,3995,0
20250214,152400,3340705695,3995,3995,3995,3995,0
20250214,152300,3340705695,3995,3995,3995,3995,0
20250214,152200,3340705695,3995,3995,3995,3995,0
20250214,152100,3340705695,3995,3995,3995,3995,0
20250214,152000,3340705695,3995,3995,3995,3995,0
20250214,151900,3340705695,3995,4000,4000,3995,1283
20250214,151800,3335579730,3995,3995,4000,3995,178
20250214,151700,3334868615,3995,3995,4000,3995,1354
20250214,151600,3329459330,4000,4000,4000,3995,27
20250214,151500,3329351350,3995,3995,4000,3990,949
20250214,151400,3325560785,3995,3995,3995,3995,319
20250214,151300,3324286380,3990,3995,3995,3990,2248
20250214,151200,3315305625,3995,3990,3995,3990,243
20250214,151100,3314336050,3990,3995,3995,3990,20
20250214,151000,3314256175,3990,3990,3990,3990,0
20250214,150900,3314256175,3990,3990,3990,3990,310
20250214,150800,3313019275,3990,3990,3990,3990,1
20250214,150700,3313015285,3990,3990,3990,3990,913
20250214,150600,3309372415,3990,3995,3995,3990,1138
20250214,150500,3304828165,3990,3995,3995,3990,2
20250214,150400,3304820180,3990,3990,3990,3990,1
20250214,150300,3304816190,3990,3985,3990,3985,2377
20250214,150200,3295331970,3985,3985,3990,3985,23
20250214,150100,3295240295,3990,3990,3990,3990,52
20250214,150000,3295032815,3985,3985,3985,3985,244
20250214,145900,3294060475,3985,3985,3990,3985,4064
20250214,145800,3277851320,3985,3985,3985,3985,84
20250214,145700,3277516580,3985,3990,3990,3985,99
20250214,145600,3277121740,3990,3990,3990,3990,0
20250214,145500,3277121740,3990,3990,3990,3990,598
20250214,145400,3274735720,3990,3990,3990,3990,268
20250214,145300,3273666400,3990,3990,3990,3990,127
20250214,145200,3273159670,3990,3990,3990,3990,160
20250214,145100,3272521270,3990,3990,3990,3990,287
20250214,145000,3271376140,3990,3990,3990,3990,133
20250214,144900,3270845470,3985,3985,3985,3985,134
20250214,144800,3270311480,3985,3985,3990,3985,168
20250214,144700,3269641990,3985,3990,3990,3985,100
20250214,144600,3269243480,3990,3995,3995,3990,154
20250214,144500,3268628915,3990,3990,3990,3985,1307
20250214,144400,3263414420,3985,3990,3990,3985,3314
20250214,144300,3250204350,3985,3990,3995,3985,415
20250214,144200,3248548510,3990,3995,3995,3990,40
20250214,144100,3248388760,3990,3990,3990,3990,657
20250214,144000,3245767330,3990,3990,3990,3990,347
20250214,143900,3244382800,3990,3990,3990,3990,0
20250214,143800,3244382800,3990,3990,3990,3990,0
20250214,143700,3244382800,3990,3990,3990,3990,0
20250214,143600,3244382800,3990,3990,3990,3990,0
20250214,143500,3244382800,3990,3990,3990,3985,1788
20250214,143400,3237248785,3985,3985,3990,3985,960
20250214,143300,3233422180,3985,3990,3990,3985,891
20250214,143200,3229868940,3990,3985,3995,3985,280
20250214,143100,3228752360,3990,3985,3990,3985,1028
20250214,143000,3224654970,3985,3985,3985,3985,1353
20250214,142900,3219263265,3985,3990,3995,3985,180
20250214,142800,3218545895,3985,3985,3985,3985,424
20250214,142700,3216856255,3985,3990,3990,3985,3841
20250214,142600,3201537050,3990,3990,3995,3990,188
20250214,142500,3200786755,3990,3990,3990,3990,378
20250214,142400,3199278535,3990,3995,3995,3990,157
20250214,142300,3198652055,3990,3995,3995,3990,265
20250214,142200,3197593400,3995,3995,3995,3995,24
20250214,142100,3197497520,3990,3990,3990,3990,67
20250214,142000,3197230190,4000,3990,4000,3990,201
20250214,141900,3196426200,3990,3995,4000,3990,1981
20250214,141800,3188510060,3990,3990,3990,3990,428
20250214,141700,3186802340,3990,3990,3995,3990,462
20250214,141600,3184958955,3990,4000,4000,3990,1065
20250214,141500,3180708585,3990,3990,3990,3990,334
20250214,141400,3179375925,3990,3990,3990,3990,99
20250214,141300,3178980915,3990,3990,3990,3990,317
20250214,141200,3177716085,3990,3990,3990,3990,166
20250214,141100,3177053745,3995,3995,3995,3995,986
20250214,141000,3173114675,3995,3995,3995,3995,194
20250214,140900,3172339645,3990,4005,4005,3990,4016
20250214,140800,3156273515,4005,4005,4005,4005,174
20250214,140700,3155576645,4005,4005,4005,4005,49
20250214,140600,3155380400,4005,4005,4005,4005,3363
20250214,140500,3141911585,4005,4000,4005,4000,214
20250214,140400,3141055575,4000,3995,4000,3995,431
20250214,140300,3139332770,3995,4005,4005,3995,187
20250214,140200,3138584305,3995,3990,4005,3990,11793
20250214,140100,3091428410,3990,3995,3995,3990,9106
20250214,140000,3055061050,3995,4005,4005,3995,250
20250214,135900,3054061085,4005,3995,4005,3995,391
20250214,135800,3052496480,3995,4005,4005,3995,1546
20250214,135700,3046309720,3995,3995,3995,3995,762
20250214,135600,3043265530,3995,3995,3995,3995,133
20250214,135500,3042734195,3990,3995,3995,3990,176
20250214,135400,3042031950,3990,4000,4000,3990,3376
20250214,135300,3028536890,3990,3990,4000,3990,545
20250214,135200,3026360590,3990,3995,4005,3990,478
20250214,135100,3024452590,4005,3995,4005,3990,809
20250214,135000,3021216020,3990,3990,3990,3990,0
20250214,134900,3021216020,3990,3995,4000,3990,447
20250214,134800,3019430725,3990,3990,4005,3990,1061
20250214,134700,3015190215,3990,4000,4010,3990,28583
20250214,134600,2900905905,4000,4010,4010,4000,14882
20250214,134500,2841263130,4010,4020,4020,4010,6348
20250214,134400,2815754950,4020,4020,4020,4020,70
20250214,134300,2815473550,4020,4025,4025,4020,2290
20250214,134200,2806259815,4020,4030,4030,4020,87
20250214,134100,2805909680,4020,4015,4025,4015,3677
20250214,134000,2791119290,4015,4015,4020,4015,1235
20250214,133900,2786160760,4015,4015,4015,4015,140
20250214,133800,2785598660,4015,4015,4015,4015,544
20250214,133700,2783414500,4015,4015,4015,4015,266
20250214,133600,2782346510,4015,4015,4015,4015,247
20250214,133500,2781354805,4015,4015,4015,4015,213
20250214,133400,2780499610,4015,4015,4015,4015,71
20250214,133300,2780214545,4015,4015,4015,4015,661
20250214,133200,2777560630,4015,4015,4015,4015,380
20250214,133100,2776034930,4015,4015,4015,4015,80
20250214,133000,2775713730,4015,4015,4015,4015,1946
20250214,132900,2767900540,4015,4020,4020,4015,167
20250214,132800,2767229985,4015,4015,4020,4010,16438
20250214,132700,2701236265,4015,4015,4015,4015,1970
20250214,132600,2693326715,4015,4015,4020,4015,474
20250214,132500,2691423595,4015,4015,4015,4015,195
20250214,132400,2690640670,4015,4015,4015,4015,226
20250214,132300,2689733280,4015,4020,4025,4015,470
20250214,132200,2687845975,4020,4020,4020,4020,356
20250214,132100,2686414855,4015,4015,4015,4015,2
20250214,132000,2686406825,4015,4020,4020,4015,134
20250214,131900,2685868585,4015,4020,4020,4015,851
20250214,131800,2682448470,4015,4015,4020,4015,78
20250214,131700,2682135275,4015,4025,4025,4015,1371
20250214,131600,2676624420,4025,4025,4025,4020,632
20250214,131500,2674080630,4020,4025,4025,4020,954
20250214,131400,2670241940,4025,4025,4025,4025,79
20250214,131300,2669923965,4030,4030,4030,4025,252
20250214,131200,2668909585,4025,4025,4030,4020,613
20250214,131100,2666442140,4025,4025,4030,4020,648
20250214,131000,2663833485,4020,4020,4020,4020,0
20250214,130900,2663833485,4020,4020,4025,4020,3978
20250214,130800,2647824970,4020,4020,4020,4020,767
20250214,130700,2644741630,4020,4020,4020,4020,833
20250214,130600,2641392970,4020,4025,4025,4020,58
20250214,130500,2641159800,4020,4020,4020,4020,186
20250214,130400,2640412080,4020,4010,4025,4010,1551
20250214,130300,2634179355,4020,4010,4020,4010,695
20250214,130200,2631391095,4010,4010,4020,4010,3655
20250214,130100,2616723895,4005,4005,4005,4005,0
20250214,130000,2616723895,4005,4005,4005,4005,15
20250214,125900,2616663820,4005,4005,4005,4005,526
20250214,125800,2614557190,4005,4005,4005,4005,734
20250214,125700,2611617520,4000,4000,4005,4000,738
20250214,125600,2608662140,4005,4005,4005,4000,56
20250214,125500,2608437890,4000,4005,4005,4000,722
20250214,125400,2605547185,4005,4005,4005,4005,1373
20250214,125300,2600048320,4000,4005,4010,4000,6223
20250214,125200,2575114685,4000,4000,4000,4000,88
20250214,125100,2574762685,3995,3995,3995,3995,77
20250214,125000,2574455070,3995,3995,3995,3995,110
20250214,124900,2574015620,3995,4000,4000,3995,1257
20250214,124800,2568990570,4000,4000,4000,4000,121
20250214,124700,2568506570,4000,3995,4000,3995,220
20250214,124600,2567627355,4000,4000,4000,4000,1311
20250214,124500,2562383355,4000,4000,4000,4000,0
20250214,124400,2562383355,4000,4005,4005,4000,268
20250214,124300,2561310345,4010,4005,4010,4005,120
20250214,124200,2560829740,4000,4005,4005,4000,237
20250214,124100,2559880700,4000,4000,4010,4000,123
20250214,124000,2559388200,4010,4010,4010,4010,574
20250214,123900,2557086460,4010,4010,4010,4010,44
20250214,123800,2556910020,4005,3995,4005,3990,2119
20250214,123700,2548432630,3995,3995,3995,3995,440
20250214,123600,2546674830,3995,3995,3995,3995,208
20250214,123500,2545843870,3995,3995,3995,3995,204
20250214,123400,2545028890,3995,3995,3995,3995,225
20250214,123300,2544130015,3995,4000,4000,3995,556
20250214,123200,2541906720,4000,4000,4005,4000,105
20250214,123100,2541486615,4000,4005,4005,4000,313
20250214,123000,2540233495,4005,4005,4005,4000,120
20250214,122900,2539753460,4000,4005,4005,4000,84
20250214,122800,2539417450,4000,4000,4000,4000,79
20250214,122700,2539101450,4000,4000,4000,4000,415
20250214,122600,2537441450,4000,4000,4000,4000,64
20250214,122500,2537185450,4000,4000,4000,4000,105
20250214,122400,2536765450,4000,4000,4000,4000,66
20250214,122300,2536501450,4000,3995,4000,3995,95
20250214,122200,2536121545,3995,3995,3995,3995,79
20250214,122100,2535805940,3995,3995,3995,3995,67
20250214,122000,2535538275,3995,3995,3995,3995,0
20250214,121900,2535538275,3995,3995,3995,3995,0
20250214,121800,2535538275,3995,3995,4000,3995,868
20250214,121700,2532068115,3995,4000,4000,3995,2150
20250214,121600,2523469200,4000,4000,4000,4000,68
20250214,121500,2523197200,4000,4000,4000,4000,1
20250214,121400,2523193200,4000,4010,4010,4000,1344
20250214,121300,2517807040,4000,4005,4005,4000,911
20250214,121200,2514158910,4005,4005,4005,4005,403
20250214,121100,2512544895,4005,4010,4010,4005,207
20250214,121000,2511715120,4000,4000,4000,4000,0
20250214,120900,2511715120,4000,4010,4010,4000,4973
20250214,120800,2491781975,4010,4015,4015,4010,1994
20250214,120700,2483785935,4015,4015,4015,4010,232
20250214,120600,2482854690,4010,4010,4015,4010,834
20250214,120500,2479507280,4010,4015,4015,4010,526
20250214,120400,2477397105,4015,4015,4015,4015,767
20250214,120300,2474317600,4005,4010,4010,4005,55
20250214,120200,2474097320,4010,4010,4010,4010,0
20250214,120100,2474097320,4010,3990,4010,3990,10611
20250214,120000,2431635170,4000,4000,4000,3990,299
20250214,115900,2430439300,3990,3995,3995,3990,427
20250214,115800,2428734460,3990,3995,3995,3990,584
20250214,115700,2426401390,3985,3985,3985,3985,68
20250214,115600,2426130410,3985,3980,3995,3980,891
20250214,115500,2422574845,3990,3985,3990,3980,3737
20250214,115400,2407681485,3985,3985,3985,3985,2
20250214,115300,2407673515,3980,3980,3980,3980,0
20250214,115200,2407673515,3980,3985,3985,3980,3
20250214,115100,2407661565,3975,3980,3980,3975,2905
20250214,115000,2396099965,3980,3980,3985,3980,2147
20250214,114900,2387554890,3975,3975,3975,3975,0
20250214,114800,2387554890,3975,3975,3975,3975,0
20250214,114700,2387554890,3975,3980,3980,3975,267
20250214,114600,2386492565,3975,3980,3980,3975,41
20250214,114500,2386329435,3975,3970,3975,3970,2157
20250214,114400,2377756120,3970,3970,3975,3970,168
20250214,114300,2377089145,3970,3970,3970,3970,0
20250214,114200,2377089145,3970,3975,3975,3970,148
20250214,114100,2376501030,3970,3970,3975,3970,682
20250214,114000,2373791490,3970,3970,3970,3970,230
20250214,113900,2372878390,3970,3970,3975,3970,103
20250214,113800,2372469430,3970,3970,3970,3970,190
20250214,113700,2371715130,3970,3970,3970,3970,62
20250214,113600,2371468990,3970,3970,3970,3970,0
20250214,113500,2371468990,3970,3970,3975,3970,440
20250214,113400,2369721140,3970,3970,3975,3970,538
20250214,113300,2367582780,3970,3975,3975,3970,135
20250214,113200,2367046805,3975,3975,3975,3970,6695
20250214,113100,2340442110,3975,3970,3975,3970,1144
20250214,113000,2335895545,3970,3970,3975,3970,1283
20250214,112900,2330797035,3970,3970,3970,3970,221
20250214,112800,2329919665,3970,3975,3975,3970,172
20250214,112700,2329236180,3970,3970,3975,3970,1690
20250214,112600,2322520580,3970,3970,3970,3970,226
20250214,112500,2321623360,3970,3970,3970,3970,237
20250214,112400,2320682470,3970,3975,3975,3970,191
20250214,112300,2319923825,3975,3975,3975,3975,491
20250214,112200,2317972100,3975,3980,3980,3975,353
20250214,112100,2316568915,3975,3975,3980,3975,147
20250214,112000,2315984580,3975,3975,3980,3975,367
20250214,111900,2314524755,3980,3980,3980,3970,276
20250214,111800,2313428110,3975,3980,3980,3975,558
20250214,111700,2311209935,3980,3970,3980,3970,849
20250214,111600,2307833960,3980,3980,3980,3970,487
20250214,111500,2305897310,3970,3975,3975,3970,272
20250214,111400,2304816635,3975,3975,3975,3975,52
20250214,111300,2304609935,3975,3975,3980,3975,268
20250214,111200,2303543635,3970,3980,3980,3970,267
20250214,111100,2302481645,3970,3975,3980,3970,565
20250214,111000,2300235020,3970,3970,3980,3970,2126
20250214,110900,2291782955,3970,3970,3970,3970,149
20250214,110800,2291191425,3975,3970,3975,3970,299
20250214,110700,2290004320,3970,3970,3970,3970,268
20250214,110600,2288940360,3970,3970,3970,3970,611
20250214,110500,2286514690,3970,3970,3970,3970,406
20250214,110400,2284902870,3970,3975,3980,3970,6872
20250214,110300,2257612810,3980,3975,3980,3975,789
20250214,110200,2254475535,3975,3975,3975,3975,137
20250214,110100,2253930960,3975,3975,3980,3975,505
20250214,110000,2251923135,3975,3975,3980,3975,209
20250214,105900,2251092110,3975,3975,3980,3975,333
20250214,105800,2249767935,3975,3975,3975,3975,161
20250214,105700,2249127960,3975,3975,3975,3975,0
20250214,105600,2249127960,3975,3975,3975,3975,0
20250214,105500,2249127960,3975,3975,3975,3975,2
20250214,105400,2249120010,3975,3975,3975,3975,133
20250214,105300,2248591335,3975,3975,3975,3970,2152
20250214,105200,2240038150,3970,3975,3975,3970,680
20250214,105100,2237336050,3970,3970,3970,3970,556
20250214,105000,2235128730,3965,3970,3970,3965,733
20250214,104900,2232219785,3965,3965,3970,3965,111
20250214,104800,2231779270,3965,3960,3965,3960,422
20250214,104700,2230106070,3960,3965,3965,3960,14039
20250214,104600,2174462650,3965,3970,3980,3965,8488
20250214,104500,2140753350,3965,3970,3970,3965,334
20250214,104400,2139427790,3970,3970,3970,3965,134
20250214,104300,2138895975,3965,3970,3970,3965,400
20250214,104200,2137308475,3965,3965,3965,3965,2354
20250214,104100,2127974865,3965,3965,3965,3965,94
20250214,104000,2127602155,3960,3955,3960,3955,6620
20250214,103900,2101390665,3955,3955,3960,3955,1651
20250214,103800,2094855960,3955,3960,3960,3955,1841
20250214,103700,2087570350,3955,3960,3960,3955,755
20250214,103600,2084583230,3960,3955,3960,3955,389
20250214,103500,2083044720,3955,3960,3960,3955,3134
20250214,103400,2070635240,3960,3960,3965,3960,1202
20250214,103300,2065875315,3960,3955,3965,3955,1060
20250214,103200,2061678310,3955,3960,3960,3955,7406
20250214,103100,2032360585,3960,3965,3965,3960,2828
20250214,103000,2021161100,3960,3960,3965,3960,2362
20250214,102900,2011800480,3960,3970,3970,3960,4518
20250214,102800,1993882415,3970,3970,3970,3970,748
20250214,102700,1990912855,3970,3965,3970,3965,2075
20250214,102600,1982685055,3965,3970,3970,3965,8233
20250214,102500,1950003380,3970,3970,3970,3970,505
20250214,102400,1947998530,3970,3970,3970,3970,25691
20250214,102300,1846005260,3970,3970,3970,3970,8634
20250214,102200,1811728280,3970,3975,3975,3970,3152
20250214,102100,1799213600,3975,3975,3975,3970,2733
20250214,102000,1788351940,3975,3975,3975,3970,3016
20250214,101900,1776367370,3975,3975,3975,3975,1325
20250214,101800,1771100495,3975,3975,3975,3970,1161
20250214,101700,1766488460,3970,3970,3975,3970,1353
20250214,101600,1761114550,3970,3970,3975,3970,178
20250214,101500,1760407390,3970,3970,3975,3970,1705
20250214,101400,1753635575,3970,3975,3975,3970,2804
20250214,101300,1742503570,3970,3970,3970,3970,7167
20250214,101200,1714050580,3975,3980,3980,3970,16728
20250214,101100,1647560600,3980,3980,3980,3975,1138
20250214,101000,1643032040,3975,3975,3980,3975,245
20250214,100900,1642058155,3975,3975,3980,3975,713
20250214,100800,1639223600,3975,3975,3980,3975,210
20250214,100700,1638388600,3975,3980,3980,3975,236
20250214,100600,1637449390,3975,3980,3980,3975,624
20250214,100500,1634966490,3980,3975,3985,3975,340
20250214,100400,1633613730,3975,3980,3985,3975,3446
20250214,100300,1619894070,3985,3985,3985,3985,2
20250214,100200,1619886100,3975,3985,3985,3975,8893
20250214,100100,1584506805,3980,3980,3980,3980,51
20250214,100000,1584303825,3980,3985,3985,3980,2310
20250214,095900,1575108025,3980,3980,3980,3980,926
20250214,095800,1571422545,3980,3980,3985,3980,563
20250214,095700,1569179755,3985,3985,3990,3980,6829
20250214,095600,1541968000,3985,3990,3990,3985,484
20250214,095500,1540038580,3990,3990,3990,3985,156
20250214,095400,1539416320,3985,3985,3985,3985,5
20250214,095300,1539396395,3990,3990,3995,3985,5605
20250214,095200,1517034705,3985,3990,3990,3985,161
20250214,095100,1516392365,3985,3985,3985,3985,620
20250214,095000,1513921665,3985,3975,3985,3975,4427
20250214,094900,1496302525,3975,3975,3980,3975,236
20250214,094800,1495364260,3975,3970,3975,3970,3444
20250214,094700,1481683135,3970,3975,3975,3970,3263
20250214,094600,1468718150,3970,3995,3995,3970,21598
20250214,094500,1382754720,3990,3995,3995,3990,145
20250214,094400,1382176005,3990,3995,3995,3990,214
20250214,094300,1381321970,3990,3990,3995,3990,2377
20250214,094200,1371836375,3990,3990,3995,3985,3632
20250214,094100,1357344090,3990,3990,3990,3990,110
20250214,094000,1356905190,3995,4000,4000,3990,3817
20250214,093900,1341658585,4000,3990,4000,3990,2475
20250214,093800,1331768580,3990,3995,3995,3990,805
20250214,093700,1328553225,3995,3995,3995,3990,232
20250214,093600,1327626640,3995,3990,3995,3990,2128
20250214,093500,1319135910,3985,3990,3990,3985,4327
20250214,093400,1301886405,3990,3985,3990,3985,2178
20250214,093300,1293206375,3985,4000,4000,3985,8242
20250214,093200,1260305030,3995,3995,3995,3990,1608
20250214,093100,1253881685,3995,3995,4000,3990,457
20250214,093000,1252058235,3990,3990,3995,3990,87
20250214,092900,1251711055,3990,3985,4000,3985,3027
20250214,092800,1239625935,3985,3995,3995,3985,15896
20250214,092700,1176224620,3995,4005,4005,3990,15008
20250214,092600,1116229670,4000,4000,4010,4000,4212
20250214,092500,1099363225,4000,4000,4005,4000,5767
20250214,092400,1076273480,4000,4015,4015,4000,39712
20250214,092300,917163680,4015,4010,4015,4010,2555
20250214,092200,906906855,4010,4015,4015,4010,2684
20250214,092100,896141510,4010,4020,4020,4010,7952
20250214,092000,864220670,4020,4020,4020,4015,2523
20250214,091900,854079085,4020,4015,4020,4015,1970
20250214,091800,846166220,4015,4025,4030,4010,12201
20250214,091700,797109530,4025,4040,4040,4025,838
20250214,091600,793736260,4025,4030,4040,4025,850
20250214,091500,790310420,4025,4040,4040,4025,7517
20250214,091400,760018140,4030,4040,4045,4030,8562
20250214,091300,725479500,4040,4050,4050,4030,22750
20250214,091200,633562420,4060,4050,4060,4045,3035
20250214,091100,621265005,4045,4045,4055,4045,1564
20250214,091000,614933380,4040,4045,4050,4035,5065
20250214,090900,594452680,4045,4065,4065,4035,13462
20250214,090800,539931835,4065,4065,4070,4050,4298
20250214,090700,522478325,4065,4065,4080,4050,14487
20250214,090600,463641340,4050,4050,4055,4045,9937
20250214,090500,423388065,4050,4055,4070,4050,6326
20250214,090400,397744865,4055,4050,4085,4050,11115
20250214,090300,352522085,4050,4070,4080,4040,9351
20250214,090200,314534675,4070,4025,4075,4025,8966
20250214,090100,278161610,4025,4035,4040,4015,17623
20250214,090000,207207015,4015,4030,4075,4015,50976
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 183100 3407310985 3985 3985 3985 3985 16714
3 20250214 183000 3407310985 3985 3985 3985 3985 0
4 20250214 182900 3407310985 3985 3985 3985 3985 0
5 20250214 182800 3407310985 3985 3985 3985 3985 0
6 20250214 182700 3407310985 3985 3985 3985 3985 0
7 20250214 182600 3407310985 3985 3985 3985 3985 0
8 20250214 182500 3407310985 3985 3985 3985 3985 0
9 20250214 182400 3407310985 3985 3985 3985 3985 0
10 20250214 182300 3407310985 3985 3985 3985 3985 0
11 20250214 182200 3407310985 3985 3985 3985 3985 0
12 20250214 182100 3407310985 3985 3985 3985 3985 0
13 20250214 182000 3407310985 3985 3985 3985 3985 0
14 20250214 181900 3407310985 3985 3985 3985 3985 0
15 20250214 181800 3407310985 3985 3985 3985 3985 0
16 20250214 181700 3407310985 3985 3985 3985 3985 0
17 20250214 181600 3407310985 3985 3985 3985 3985 0
18 20250214 181500 3407310985 3985 3985 3985 3985 0
19 20250214 181400 3407310985 3985 3985 3985 3985 0
20 20250214 181300 3407310985 3985 3985 3985 3985 0
21 20250214 181200 3407310985 3985 3985 3985 3985 0
22 20250214 181100 3407310985 3985 3985 3985 3985 0
23 20250214 181000 3407310985 3985 3985 3985 3985 0
24 20250214 180900 3407310985 3985 3985 3985 3985 0
25 20250214 180800 3407310985 3985 3985 3985 3985 0
26 20250214 180700 3407310985 3985 3985 3985 3985 0
27 20250214 180600 3407310985 3985 3985 3985 3985 0
28 20250214 180500 3407310985 3985 3985 3985 3985 0
29 20250214 180400 3407310985 3985 3985 3985 3985 0
30 20250214 180300 3407310985 3985 3985 3985 3985 0
31 20250214 180200 3407310985 3985 3985 3985 3985 0
32 20250214 180100 3407310985 3985 3985 3985 3985 16714
33 20250214 180000 3407310985 3985 3985 3985 3985 0
34 20250214 175900 3407310985 3985 3985 3985 3985 0
35 20250214 175800 3407310985 3985 3985 3985 3985 0
36 20250214 175700 3407310985 3985 3985 3985 3985 0
37 20250214 175600 3407310985 3985 3985 3985 3985 0
38 20250214 175500 3407310985 3985 3985 3985 3985 0
39 20250214 175400 3407310985 3985 3985 3985 3985 0
40 20250214 175300 3407310985 3985 3985 3985 3985 0
41 20250214 175200 3407310985 3985 3985 3985 3985 0
42 20250214 175100 3407310985 3985 3985 3985 3985 0
43 20250214 175000 3407310985 3985 3985 3985 3985 0
44 20250214 174900 3407310985 3985 3985 3985 3985 0
45 20250214 174800 3407310985 3985 3985 3985 3985 0
46 20250214 174700 3407310985 3985 3985 3985 3985 0
47 20250214 174600 3407310985 3985 3985 3985 3985 0
48 20250214 174500 3407310985 3985 3985 3985 3985 0
49 20250214 174400 3407310985 3985 3985 3985 3985 0
50 20250214 174300 3407310985 3985 3985 3985 3985 0
51 20250214 174200 3407310985 3985 3985 3985 3985 0
52 20250214 174100 3407310985 3985 3985 3985 3985 0
53 20250214 174000 3407310985 3985 3985 3985 3985 0
54 20250214 173900 3407310985 3985 3985 3985 3985 0
55 20250214 173800 3407310985 3985 3985 3985 3985 0
56 20250214 173700 3407310985 3985 3985 3985 3985 0
57 20250214 173600 3407310985 3985 3985 3985 3985 0
58 20250214 173500 3407310985 3985 3985 3985 3985 0
59 20250214 173400 3407310985 3985 3985 3985 3985 0
60 20250214 173300 3407310985 3985 3985 3985 3985 0
61 20250214 173200 3407310985 3985 3985 3985 3985 0
62 20250214 173100 3407310985 3985 3985 3985 3985 16714
63 20250214 173000 3407310985 3985 3985 3985 3985 0
64 20250214 172900 3407310985 3985 3985 3985 3985 0
65 20250214 172800 3407310985 3985 3985 3985 3985 0
66 20250214 172700 3407310985 3985 3985 3985 3985 0
67 20250214 172600 3407310985 3985 3985 3985 3985 0
68 20250214 172500 3407310985 3985 3985 3985 3985 0
69 20250214 172400 3407310985 3985 3985 3985 3985 0
70 20250214 172300 3407310985 3985 3985 3985 3985 0
71 20250214 172200 3407310985 3985 3985 3985 3985 0
72 20250214 172100 3407310985 3985 3985 3985 3985 0
73 20250214 172000 3407310985 3985 3985 3985 3985 0
74 20250214 171900 3407310985 3985 3985 3985 3985 0
75 20250214 171800 3407310985 3985 3985 3985 3985 0
76 20250214 171700 3407310985 3985 3985 3985 3985 0
77 20250214 171600 3407310985 3985 3985 3985 3985 0
78 20250214 171500 3407310985 3985 3985 3985 3985 0
79 20250214 171400 3407310985 3985 3985 3985 3985 0
80 20250214 171300 3407310985 3985 3985 3985 3985 0
81 20250214 171200 3407310985 3985 3985 3985 3985 0
82 20250214 171100 3407310985 3985 3985 3985 3985 0
83 20250214 171000 3407310985 3985 3985 3985 3985 0
84 20250214 170900 3407310985 3985 3985 3985 3985 0
85 20250214 170800 3407310985 3985 3985 3985 3985 0
86 20250214 170700 3407310985 3985 3985 3985 3985 0
87 20250214 170600 3407310985 3985 3985 3985 3985 0
88 20250214 170500 3407310985 3985 3985 3985 3985 0
89 20250214 170400 3407310985 3985 3985 3985 3985 0
90 20250214 170300 3407310985 3985 3985 3985 3985 0
91 20250214 170200 3407310985 3985 3985 3985 3985 0
92 20250214 170100 3407310985 3985 3985 3985 3985 16714
93 20250214 170000 3407310985 3985 3985 3985 3985 0
94 20250214 165900 3407310985 3985 3985 3985 3985 0
95 20250214 165800 3407310985 3985 3985 3985 3985 0
96 20250214 165700 3407310985 3985 3985 3985 3985 0
97 20250214 165600 3407310985 3985 3985 3985 3985 0
98 20250214 165500 3407310985 3985 3985 3985 3985 0
99 20250214 165400 3407310985 3985 3985 3985 3985 0
100 20250214 165300 3407310985 3985 3985 3985 3985 0
101 20250214 165200 3407310985 3985 3985 3985 3985 0
102 20250214 165100 3407310985 3985 3985 3985 3985 0
103 20250214 165000 3407310985 3985 3985 3985 3985 0
104 20250214 164900 3407310985 3985 3985 3985 3985 0
105 20250214 164800 3407310985 3985 3985 3985 3985 0
106 20250214 164700 3407310985 3985 3985 3985 3985 0
107 20250214 164600 3407310985 3985 3985 3985 3985 0
108 20250214 164500 3407310985 3985 3985 3985 3985 0
109 20250214 164400 3407310985 3985 3985 3985 3985 0
110 20250214 164300 3407310985 3985 3985 3985 3985 0
111 20250214 164200 3407310985 3985 3985 3985 3985 0
112 20250214 164100 3407310985 3985 3985 3985 3985 0
113 20250214 164000 3407310985 3985 3985 3985 3985 0
114 20250214 163900 3407310985 3985 3985 3985 3985 0
115 20250214 163800 3407310985 3985 3985 3985 3985 0
116 20250214 163700 3407310985 3985 3985 3985 3985 0
117 20250214 163600 3407310985 3985 3985 3985 3985 0
118 20250214 163500 3407310985 3985 3985 3985 3985 0
119 20250214 163400 3407310985 3985 3985 3985 3985 0
120 20250214 163300 3407310985 3985 3985 3985 3985 0
121 20250214 163200 3407310985 3985 3985 3985 3985 0
122 20250214 163100 3407310985 3985 3985 3985 3985 16714
123 20250214 163000 3407310985 3985 3985 3985 3985 0
124 20250214 162900 3407310985 3985 3985 3985 3985 0
125 20250214 162800 3407310985 3985 3985 3985 3985 0
126 20250214 162700 3407310985 3985 3985 3985 3985 0
127 20250214 162600 3407310985 3985 3985 3985 3985 0
128 20250214 162500 3407310985 3985 3985 3985 3985 0
129 20250214 162400 3407310985 3985 3985 3985 3985 0
130 20250214 162300 3407310985 3985 3985 3985 3985 0
131 20250214 162200 3407310985 3985 3985 3985 3985 0
132 20250214 162100 3407310985 3985 3985 3985 3985 0
133 20250214 162000 3407310985 3985 3985 3985 3985 0
134 20250214 161900 3407310985 3985 3985 3985 3985 0
135 20250214 161800 3407310985 3985 3985 3985 3985 0
136 20250214 161700 3407310985 3985 3985 3985 3985 0
137 20250214 161600 3407310985 3985 3985 3985 3985 0
138 20250214 161500 3407310985 3985 3985 3985 3985 0
139 20250214 161400 3407310985 3985 3985 3985 3985 0
140 20250214 161300 3407310985 3985 3985 3985 3985 0
141 20250214 161200 3407310985 3985 3985 3985 3985 0
142 20250214 161100 3407310985 3985 3985 3985 3985 0
143 20250214 161000 3407310985 3985 3985 3985 3985 0
144 20250214 160900 3407310985 3985 3985 3985 3985 0
145 20250214 160800 3407310985 3985 3985 3985 3985 0
146 20250214 160700 3407310985 3985 3985 3985 3985 0
147 20250214 160600 3407310985 3985 3985 3985 3985 0
148 20250214 160500 3407310985 3985 3985 3985 3985 0
149 20250214 160400 3407310985 3985 3985 3985 3985 0
150 20250214 160300 3407310985 3985 3985 3985 3985 0
151 20250214 160200 3407310985 3985 3985 3985 3985 0
152 20250214 160100 3407310985 3985 3985 3985 3985 16714
153 20250214 160000 3407310985 3985 3985 3985 3985 0
154 20250214 155900 3407310985 3985 3985 3985 3985 0
155 20250214 155800 3407310985 3985 3985 3985 3985 0
156 20250214 155700 3407310985 3985 3985 3985 3985 0
157 20250214 155600 3407310985 3985 3985 3985 3985 0
158 20250214 155500 3407310985 3985 3985 3985 3985 0
159 20250214 155400 3407310985 3985 3985 3985 3985 0
160 20250214 155300 3407310985 3985 3985 3985 3985 0
161 20250214 155200 3407310985 3985 3985 3985 3985 0
162 20250214 155100 3407310985 3985 3985 3985 3985 0
163 20250214 155000 3407310985 3985 3985 3985 3985 0
164 20250214 154900 3407310985 3985 3985 3985 3985 0
165 20250214 154800 3407310985 3985 3985 3985 3985 0
166 20250214 154700 3407310985 3985 3985 3985 3985 0
167 20250214 154600 3407310985 3985 3985 3985 3985 0
168 20250214 154500 3407310985 3985 3985 3985 3985 0
169 20250214 154400 3407310985 3985 3985 3985 3985 0
170 20250214 154300 3407310985 3985 3985 3985 3985 0
171 20250214 154200 3407310985 3985 3985 3985 3985 0
172 20250214 154100 3407310985 3985 3985 3985 3985 0
173 20250214 154000 3407310985 3985 3985 3985 3985 0
174 20250214 153900 3407310985 3985 3985 3985 3985 0
175 20250214 153800 3407310985 3985 3985 3985 3985 0
176 20250214 153700 3407310985 3985 3985 3985 3985 0
177 20250214 153600 3407310985 3985 3985 3985 3985 0
178 20250214 153500 3407310985 3985 3985 3985 3985 0
179 20250214 153400 3407310985 3985 3985 3985 3985 0
180 20250214 153300 3407310985 3985 3985 3985 3985 0
181 20250214 153200 3407310985 3985 3985 3985 3985 0
182 20250214 153100 3407310985 3985 3985 3985 3985 16714
183 20250214 153000 3407310985 3985 3985 3985 3985 16714
184 20250214 152900 3340705695 3995 3995 3995 3995 0
185 20250214 152800 3340705695 3995 3995 3995 3995 0
186 20250214 152700 3340705695 3995 3995 3995 3995 0
187 20250214 152600 3340705695 3995 3995 3995 3995 0
188 20250214 152500 3340705695 3995 3995 3995 3995 0
189 20250214 152400 3340705695 3995 3995 3995 3995 0
190 20250214 152300 3340705695 3995 3995 3995 3995 0
191 20250214 152200 3340705695 3995 3995 3995 3995 0
192 20250214 152100 3340705695 3995 3995 3995 3995 0
193 20250214 152000 3340705695 3995 3995 3995 3995 0
194 20250214 151900 3340705695 3995 4000 4000 3995 1283
195 20250214 151800 3335579730 3995 3995 4000 3995 178
196 20250214 151700 3334868615 3995 3995 4000 3995 1354
197 20250214 151600 3329459330 4000 4000 4000 3995 27
198 20250214 151500 3329351350 3995 3995 4000 3990 949
199 20250214 151400 3325560785 3995 3995 3995 3995 319
200 20250214 151300 3324286380 3990 3995 3995 3990 2248
201 20250214 151200 3315305625 3995 3990 3995 3990 243
202 20250214 151100 3314336050 3990 3995 3995 3990 20
203 20250214 151000 3314256175 3990 3990 3990 3990 0
204 20250214 150900 3314256175 3990 3990 3990 3990 310
205 20250214 150800 3313019275 3990 3990 3990 3990 1
206 20250214 150700 3313015285 3990 3990 3990 3990 913
207 20250214 150600 3309372415 3990 3995 3995 3990 1138
208 20250214 150500 3304828165 3990 3995 3995 3990 2
209 20250214 150400 3304820180 3990 3990 3990 3990 1
210 20250214 150300 3304816190 3990 3985 3990 3985 2377
211 20250214 150200 3295331970 3985 3985 3990 3985 23
212 20250214 150100 3295240295 3990 3990 3990 3990 52
213 20250214 150000 3295032815 3985 3985 3985 3985 244
214 20250214 145900 3294060475 3985 3985 3990 3985 4064
215 20250214 145800 3277851320 3985 3985 3985 3985 84
216 20250214 145700 3277516580 3985 3990 3990 3985 99
217 20250214 145600 3277121740 3990 3990 3990 3990 0
218 20250214 145500 3277121740 3990 3990 3990 3990 598
219 20250214 145400 3274735720 3990 3990 3990 3990 268
220 20250214 145300 3273666400 3990 3990 3990 3990 127
221 20250214 145200 3273159670 3990 3990 3990 3990 160
222 20250214 145100 3272521270 3990 3990 3990 3990 287
223 20250214 145000 3271376140 3990 3990 3990 3990 133
224 20250214 144900 3270845470 3985 3985 3985 3985 134
225 20250214 144800 3270311480 3985 3985 3990 3985 168
226 20250214 144700 3269641990 3985 3990 3990 3985 100
227 20250214 144600 3269243480 3990 3995 3995 3990 154
228 20250214 144500 3268628915 3990 3990 3990 3985 1307
229 20250214 144400 3263414420 3985 3990 3990 3985 3314
230 20250214 144300 3250204350 3985 3990 3995 3985 415
231 20250214 144200 3248548510 3990 3995 3995 3990 40
232 20250214 144100 3248388760 3990 3990 3990 3990 657
233 20250214 144000 3245767330 3990 3990 3990 3990 347
234 20250214 143900 3244382800 3990 3990 3990 3990 0
235 20250214 143800 3244382800 3990 3990 3990 3990 0
236 20250214 143700 3244382800 3990 3990 3990 3990 0
237 20250214 143600 3244382800 3990 3990 3990 3990 0
238 20250214 143500 3244382800 3990 3990 3990 3985 1788
239 20250214 143400 3237248785 3985 3985 3990 3985 960
240 20250214 143300 3233422180 3985 3990 3990 3985 891
241 20250214 143200 3229868940 3990 3985 3995 3985 280
242 20250214 143100 3228752360 3990 3985 3990 3985 1028
243 20250214 143000 3224654970 3985 3985 3985 3985 1353
244 20250214 142900 3219263265 3985 3990 3995 3985 180
245 20250214 142800 3218545895 3985 3985 3985 3985 424
246 20250214 142700 3216856255 3985 3990 3990 3985 3841
247 20250214 142600 3201537050 3990 3990 3995 3990 188
248 20250214 142500 3200786755 3990 3990 3990 3990 378
249 20250214 142400 3199278535 3990 3995 3995 3990 157
250 20250214 142300 3198652055 3990 3995 3995 3990 265
251 20250214 142200 3197593400 3995 3995 3995 3995 24
252 20250214 142100 3197497520 3990 3990 3990 3990 67
253 20250214 142000 3197230190 4000 3990 4000 3990 201
254 20250214 141900 3196426200 3990 3995 4000 3990 1981
255 20250214 141800 3188510060 3990 3990 3990 3990 428
256 20250214 141700 3186802340 3990 3990 3995 3990 462
257 20250214 141600 3184958955 3990 4000 4000 3990 1065
258 20250214 141500 3180708585 3990 3990 3990 3990 334
259 20250214 141400 3179375925 3990 3990 3990 3990 99
260 20250214 141300 3178980915 3990 3990 3990 3990 317
261 20250214 141200 3177716085 3990 3990 3990 3990 166
262 20250214 141100 3177053745 3995 3995 3995 3995 986
263 20250214 141000 3173114675 3995 3995 3995 3995 194
264 20250214 140900 3172339645 3990 4005 4005 3990 4016
265 20250214 140800 3156273515 4005 4005 4005 4005 174
266 20250214 140700 3155576645 4005 4005 4005 4005 49
267 20250214 140600 3155380400 4005 4005 4005 4005 3363
268 20250214 140500 3141911585 4005 4000 4005 4000 214
269 20250214 140400 3141055575 4000 3995 4000 3995 431
270 20250214 140300 3139332770 3995 4005 4005 3995 187
271 20250214 140200 3138584305 3995 3990 4005 3990 11793
272 20250214 140100 3091428410 3990 3995 3995 3990 9106
273 20250214 140000 3055061050 3995 4005 4005 3995 250
274 20250214 135900 3054061085 4005 3995 4005 3995 391
275 20250214 135800 3052496480 3995 4005 4005 3995 1546
276 20250214 135700 3046309720 3995 3995 3995 3995 762
277 20250214 135600 3043265530 3995 3995 3995 3995 133
278 20250214 135500 3042734195 3990 3995 3995 3990 176
279 20250214 135400 3042031950 3990 4000 4000 3990 3376
280 20250214 135300 3028536890 3990 3990 4000 3990 545
281 20250214 135200 3026360590 3990 3995 4005 3990 478
282 20250214 135100 3024452590 4005 3995 4005 3990 809
283 20250214 135000 3021216020 3990 3990 3990 3990 0
284 20250214 134900 3021216020 3990 3995 4000 3990 447
285 20250214 134800 3019430725 3990 3990 4005 3990 1061
286 20250214 134700 3015190215 3990 4000 4010 3990 28583
287 20250214 134600 2900905905 4000 4010 4010 4000 14882
288 20250214 134500 2841263130 4010 4020 4020 4010 6348
289 20250214 134400 2815754950 4020 4020 4020 4020 70
290 20250214 134300 2815473550 4020 4025 4025 4020 2290
291 20250214 134200 2806259815 4020 4030 4030 4020 87
292 20250214 134100 2805909680 4020 4015 4025 4015 3677
293 20250214 134000 2791119290 4015 4015 4020 4015 1235
294 20250214 133900 2786160760 4015 4015 4015 4015 140
295 20250214 133800 2785598660 4015 4015 4015 4015 544
296 20250214 133700 2783414500 4015 4015 4015 4015 266
297 20250214 133600 2782346510 4015 4015 4015 4015 247
298 20250214 133500 2781354805 4015 4015 4015 4015 213
299 20250214 133400 2780499610 4015 4015 4015 4015 71
300 20250214 133300 2780214545 4015 4015 4015 4015 661
301 20250214 133200 2777560630 4015 4015 4015 4015 380
302 20250214 133100 2776034930 4015 4015 4015 4015 80
303 20250214 133000 2775713730 4015 4015 4015 4015 1946
304 20250214 132900 2767900540 4015 4020 4020 4015 167
305 20250214 132800 2767229985 4015 4015 4020 4010 16438
306 20250214 132700 2701236265 4015 4015 4015 4015 1970
307 20250214 132600 2693326715 4015 4015 4020 4015 474
308 20250214 132500 2691423595 4015 4015 4015 4015 195
309 20250214 132400 2690640670 4015 4015 4015 4015 226
310 20250214 132300 2689733280 4015 4020 4025 4015 470
311 20250214 132200 2687845975 4020 4020 4020 4020 356
312 20250214 132100 2686414855 4015 4015 4015 4015 2
313 20250214 132000 2686406825 4015 4020 4020 4015 134
314 20250214 131900 2685868585 4015 4020 4020 4015 851
315 20250214 131800 2682448470 4015 4015 4020 4015 78
316 20250214 131700 2682135275 4015 4025 4025 4015 1371
317 20250214 131600 2676624420 4025 4025 4025 4020 632
318 20250214 131500 2674080630 4020 4025 4025 4020 954
319 20250214 131400 2670241940 4025 4025 4025 4025 79
320 20250214 131300 2669923965 4030 4030 4030 4025 252
321 20250214 131200 2668909585 4025 4025 4030 4020 613
322 20250214 131100 2666442140 4025 4025 4030 4020 648
323 20250214 131000 2663833485 4020 4020 4020 4020 0
324 20250214 130900 2663833485 4020 4020 4025 4020 3978
325 20250214 130800 2647824970 4020 4020 4020 4020 767
326 20250214 130700 2644741630 4020 4020 4020 4020 833
327 20250214 130600 2641392970 4020 4025 4025 4020 58
328 20250214 130500 2641159800 4020 4020 4020 4020 186
329 20250214 130400 2640412080 4020 4010 4025 4010 1551
330 20250214 130300 2634179355 4020 4010 4020 4010 695
331 20250214 130200 2631391095 4010 4010 4020 4010 3655
332 20250214 130100 2616723895 4005 4005 4005 4005 0
333 20250214 130000 2616723895 4005 4005 4005 4005 15
334 20250214 125900 2616663820 4005 4005 4005 4005 526
335 20250214 125800 2614557190 4005 4005 4005 4005 734
336 20250214 125700 2611617520 4000 4000 4005 4000 738
337 20250214 125600 2608662140 4005 4005 4005 4000 56
338 20250214 125500 2608437890 4000 4005 4005 4000 722
339 20250214 125400 2605547185 4005 4005 4005 4005 1373
340 20250214 125300 2600048320 4000 4005 4010 4000 6223
341 20250214 125200 2575114685 4000 4000 4000 4000 88
342 20250214 125100 2574762685 3995 3995 3995 3995 77
343 20250214 125000 2574455070 3995 3995 3995 3995 110
344 20250214 124900 2574015620 3995 4000 4000 3995 1257
345 20250214 124800 2568990570 4000 4000 4000 4000 121
346 20250214 124700 2568506570 4000 3995 4000 3995 220
347 20250214 124600 2567627355 4000 4000 4000 4000 1311
348 20250214 124500 2562383355 4000 4000 4000 4000 0
349 20250214 124400 2562383355 4000 4005 4005 4000 268
350 20250214 124300 2561310345 4010 4005 4010 4005 120
351 20250214 124200 2560829740 4000 4005 4005 4000 237
352 20250214 124100 2559880700 4000 4000 4010 4000 123
353 20250214 124000 2559388200 4010 4010 4010 4010 574
354 20250214 123900 2557086460 4010 4010 4010 4010 44
355 20250214 123800 2556910020 4005 3995 4005 3990 2119
356 20250214 123700 2548432630 3995 3995 3995 3995 440
357 20250214 123600 2546674830 3995 3995 3995 3995 208
358 20250214 123500 2545843870 3995 3995 3995 3995 204
359 20250214 123400 2545028890 3995 3995 3995 3995 225
360 20250214 123300 2544130015 3995 4000 4000 3995 556
361 20250214 123200 2541906720 4000 4000 4005 4000 105
362 20250214 123100 2541486615 4000 4005 4005 4000 313
363 20250214 123000 2540233495 4005 4005 4005 4000 120
364 20250214 122900 2539753460 4000 4005 4005 4000 84
365 20250214 122800 2539417450 4000 4000 4000 4000 79
366 20250214 122700 2539101450 4000 4000 4000 4000 415
367 20250214 122600 2537441450 4000 4000 4000 4000 64
368 20250214 122500 2537185450 4000 4000 4000 4000 105
369 20250214 122400 2536765450 4000 4000 4000 4000 66
370 20250214 122300 2536501450 4000 3995 4000 3995 95
371 20250214 122200 2536121545 3995 3995 3995 3995 79
372 20250214 122100 2535805940 3995 3995 3995 3995 67
373 20250214 122000 2535538275 3995 3995 3995 3995 0
374 20250214 121900 2535538275 3995 3995 3995 3995 0
375 20250214 121800 2535538275 3995 3995 4000 3995 868
376 20250214 121700 2532068115 3995 4000 4000 3995 2150
377 20250214 121600 2523469200 4000 4000 4000 4000 68
378 20250214 121500 2523197200 4000 4000 4000 4000 1
379 20250214 121400 2523193200 4000 4010 4010 4000 1344
380 20250214 121300 2517807040 4000 4005 4005 4000 911
381 20250214 121200 2514158910 4005 4005 4005 4005 403
382 20250214 121100 2512544895 4005 4010 4010 4005 207
383 20250214 121000 2511715120 4000 4000 4000 4000 0
384 20250214 120900 2511715120 4000 4010 4010 4000 4973
385 20250214 120800 2491781975 4010 4015 4015 4010 1994
386 20250214 120700 2483785935 4015 4015 4015 4010 232
387 20250214 120600 2482854690 4010 4010 4015 4010 834
388 20250214 120500 2479507280 4010 4015 4015 4010 526
389 20250214 120400 2477397105 4015 4015 4015 4015 767
390 20250214 120300 2474317600 4005 4010 4010 4005 55
391 20250214 120200 2474097320 4010 4010 4010 4010 0
392 20250214 120100 2474097320 4010 3990 4010 3990 10611
393 20250214 120000 2431635170 4000 4000 4000 3990 299
394 20250214 115900 2430439300 3990 3995 3995 3990 427
395 20250214 115800 2428734460 3990 3995 3995 3990 584
396 20250214 115700 2426401390 3985 3985 3985 3985 68
397 20250214 115600 2426130410 3985 3980 3995 3980 891
398 20250214 115500 2422574845 3990 3985 3990 3980 3737
399 20250214 115400 2407681485 3985 3985 3985 3985 2
400 20250214 115300 2407673515 3980 3980 3980 3980 0
401 20250214 115200 2407673515 3980 3985 3985 3980 3
402 20250214 115100 2407661565 3975 3980 3980 3975 2905
403 20250214 115000 2396099965 3980 3980 3985 3980 2147
404 20250214 114900 2387554890 3975 3975 3975 3975 0
405 20250214 114800 2387554890 3975 3975 3975 3975 0
406 20250214 114700 2387554890 3975 3980 3980 3975 267
407 20250214 114600 2386492565 3975 3980 3980 3975 41
408 20250214 114500 2386329435 3975 3970 3975 3970 2157
409 20250214 114400 2377756120 3970 3970 3975 3970 168
410 20250214 114300 2377089145 3970 3970 3970 3970 0
411 20250214 114200 2377089145 3970 3975 3975 3970 148
412 20250214 114100 2376501030 3970 3970 3975 3970 682
413 20250214 114000 2373791490 3970 3970 3970 3970 230
414 20250214 113900 2372878390 3970 3970 3975 3970 103
415 20250214 113800 2372469430 3970 3970 3970 3970 190
416 20250214 113700 2371715130 3970 3970 3970 3970 62
417 20250214 113600 2371468990 3970 3970 3970 3970 0
418 20250214 113500 2371468990 3970 3970 3975 3970 440
419 20250214 113400 2369721140 3970 3970 3975 3970 538
420 20250214 113300 2367582780 3970 3975 3975 3970 135
421 20250214 113200 2367046805 3975 3975 3975 3970 6695
422 20250214 113100 2340442110 3975 3970 3975 3970 1144
423 20250214 113000 2335895545 3970 3970 3975 3970 1283
424 20250214 112900 2330797035 3970 3970 3970 3970 221
425 20250214 112800 2329919665 3970 3975 3975 3970 172
426 20250214 112700 2329236180 3970 3970 3975 3970 1690
427 20250214 112600 2322520580 3970 3970 3970 3970 226
428 20250214 112500 2321623360 3970 3970 3970 3970 237
429 20250214 112400 2320682470 3970 3975 3975 3970 191
430 20250214 112300 2319923825 3975 3975 3975 3975 491
431 20250214 112200 2317972100 3975 3980 3980 3975 353
432 20250214 112100 2316568915 3975 3975 3980 3975 147
433 20250214 112000 2315984580 3975 3975 3980 3975 367
434 20250214 111900 2314524755 3980 3980 3980 3970 276
435 20250214 111800 2313428110 3975 3980 3980 3975 558
436 20250214 111700 2311209935 3980 3970 3980 3970 849
437 20250214 111600 2307833960 3980 3980 3980 3970 487
438 20250214 111500 2305897310 3970 3975 3975 3970 272
439 20250214 111400 2304816635 3975 3975 3975 3975 52
440 20250214 111300 2304609935 3975 3975 3980 3975 268
441 20250214 111200 2303543635 3970 3980 3980 3970 267
442 20250214 111100 2302481645 3970 3975 3980 3970 565
443 20250214 111000 2300235020 3970 3970 3980 3970 2126
444 20250214 110900 2291782955 3970 3970 3970 3970 149
445 20250214 110800 2291191425 3975 3970 3975 3970 299
446 20250214 110700 2290004320 3970 3970 3970 3970 268
447 20250214 110600 2288940360 3970 3970 3970 3970 611
448 20250214 110500 2286514690 3970 3970 3970 3970 406
449 20250214 110400 2284902870 3970 3975 3980 3970 6872
450 20250214 110300 2257612810 3980 3975 3980 3975 789
451 20250214 110200 2254475535 3975 3975 3975 3975 137
452 20250214 110100 2253930960 3975 3975 3980 3975 505
453 20250214 110000 2251923135 3975 3975 3980 3975 209
454 20250214 105900 2251092110 3975 3975 3980 3975 333
455 20250214 105800 2249767935 3975 3975 3975 3975 161
456 20250214 105700 2249127960 3975 3975 3975 3975 0
457 20250214 105600 2249127960 3975 3975 3975 3975 0
458 20250214 105500 2249127960 3975 3975 3975 3975 2
459 20250214 105400 2249120010 3975 3975 3975 3975 133
460 20250214 105300 2248591335 3975 3975 3975 3970 2152
461 20250214 105200 2240038150 3970 3975 3975 3970 680
462 20250214 105100 2237336050 3970 3970 3970 3970 556
463 20250214 105000 2235128730 3965 3970 3970 3965 733
464 20250214 104900 2232219785 3965 3965 3970 3965 111
465 20250214 104800 2231779270 3965 3960 3965 3960 422
466 20250214 104700 2230106070 3960 3965 3965 3960 14039
467 20250214 104600 2174462650 3965 3970 3980 3965 8488
468 20250214 104500 2140753350 3965 3970 3970 3965 334
469 20250214 104400 2139427790 3970 3970 3970 3965 134
470 20250214 104300 2138895975 3965 3970 3970 3965 400
471 20250214 104200 2137308475 3965 3965 3965 3965 2354
472 20250214 104100 2127974865 3965 3965 3965 3965 94
473 20250214 104000 2127602155 3960 3955 3960 3955 6620
474 20250214 103900 2101390665 3955 3955 3960 3955 1651
475 20250214 103800 2094855960 3955 3960 3960 3955 1841
476 20250214 103700 2087570350 3955 3960 3960 3955 755
477 20250214 103600 2084583230 3960 3955 3960 3955 389
478 20250214 103500 2083044720 3955 3960 3960 3955 3134
479 20250214 103400 2070635240 3960 3960 3965 3960 1202
480 20250214 103300 2065875315 3960 3955 3965 3955 1060
481 20250214 103200 2061678310 3955 3960 3960 3955 7406
482 20250214 103100 2032360585 3960 3965 3965 3960 2828
483 20250214 103000 2021161100 3960 3960 3965 3960 2362
484 20250214 102900 2011800480 3960 3970 3970 3960 4518
485 20250214 102800 1993882415 3970 3970 3970 3970 748
486 20250214 102700 1990912855 3970 3965 3970 3965 2075
487 20250214 102600 1982685055 3965 3970 3970 3965 8233
488 20250214 102500 1950003380 3970 3970 3970 3970 505
489 20250214 102400 1947998530 3970 3970 3970 3970 25691
490 20250214 102300 1846005260 3970 3970 3970 3970 8634
491 20250214 102200 1811728280 3970 3975 3975 3970 3152
492 20250214 102100 1799213600 3975 3975 3975 3970 2733
493 20250214 102000 1788351940 3975 3975 3975 3970 3016
494 20250214 101900 1776367370 3975 3975 3975 3975 1325
495 20250214 101800 1771100495 3975 3975 3975 3970 1161
496 20250214 101700 1766488460 3970 3970 3975 3970 1353
497 20250214 101600 1761114550 3970 3970 3975 3970 178
498 20250214 101500 1760407390 3970 3970 3975 3970 1705
499 20250214 101400 1753635575 3970 3975 3975 3970 2804
500 20250214 101300 1742503570 3970 3970 3970 3970 7167
501 20250214 101200 1714050580 3975 3980 3980 3970 16728
502 20250214 101100 1647560600 3980 3980 3980 3975 1138
503 20250214 101000 1643032040 3975 3975 3980 3975 245
504 20250214 100900 1642058155 3975 3975 3980 3975 713
505 20250214 100800 1639223600 3975 3975 3980 3975 210
506 20250214 100700 1638388600 3975 3980 3980 3975 236
507 20250214 100600 1637449390 3975 3980 3980 3975 624
508 20250214 100500 1634966490 3980 3975 3985 3975 340
509 20250214 100400 1633613730 3975 3980 3985 3975 3446
510 20250214 100300 1619894070 3985 3985 3985 3985 2
511 20250214 100200 1619886100 3975 3985 3985 3975 8893
512 20250214 100100 1584506805 3980 3980 3980 3980 51
513 20250214 100000 1584303825 3980 3985 3985 3980 2310
514 20250214 095900 1575108025 3980 3980 3980 3980 926
515 20250214 095800 1571422545 3980 3980 3985 3980 563
516 20250214 095700 1569179755 3985 3985 3990 3980 6829
517 20250214 095600 1541968000 3985 3990 3990 3985 484
518 20250214 095500 1540038580 3990 3990 3990 3985 156
519 20250214 095400 1539416320 3985 3985 3985 3985 5
520 20250214 095300 1539396395 3990 3990 3995 3985 5605
521 20250214 095200 1517034705 3985 3990 3990 3985 161
522 20250214 095100 1516392365 3985 3985 3985 3985 620
523 20250214 095000 1513921665 3985 3975 3985 3975 4427
524 20250214 094900 1496302525 3975 3975 3980 3975 236
525 20250214 094800 1495364260 3975 3970 3975 3970 3444
526 20250214 094700 1481683135 3970 3975 3975 3970 3263
527 20250214 094600 1468718150 3970 3995 3995 3970 21598
528 20250214 094500 1382754720 3990 3995 3995 3990 145
529 20250214 094400 1382176005 3990 3995 3995 3990 214
530 20250214 094300 1381321970 3990 3990 3995 3990 2377
531 20250214 094200 1371836375 3990 3990 3995 3985 3632
532 20250214 094100 1357344090 3990 3990 3990 3990 110
533 20250214 094000 1356905190 3995 4000 4000 3990 3817
534 20250214 093900 1341658585 4000 3990 4000 3990 2475
535 20250214 093800 1331768580 3990 3995 3995 3990 805
536 20250214 093700 1328553225 3995 3995 3995 3990 232
537 20250214 093600 1327626640 3995 3990 3995 3990 2128
538 20250214 093500 1319135910 3985 3990 3990 3985 4327
539 20250214 093400 1301886405 3990 3985 3990 3985 2178
540 20250214 093300 1293206375 3985 4000 4000 3985 8242
541 20250214 093200 1260305030 3995 3995 3995 3990 1608
542 20250214 093100 1253881685 3995 3995 4000 3990 457
543 20250214 093000 1252058235 3990 3990 3995 3990 87
544 20250214 092900 1251711055 3990 3985 4000 3985 3027
545 20250214 092800 1239625935 3985 3995 3995 3985 15896
546 20250214 092700 1176224620 3995 4005 4005 3990 15008
547 20250214 092600 1116229670 4000 4000 4010 4000 4212
548 20250214 092500 1099363225 4000 4000 4005 4000 5767
549 20250214 092400 1076273480 4000 4015 4015 4000 39712
550 20250214 092300 917163680 4015 4010 4015 4010 2555
551 20250214 092200 906906855 4010 4015 4015 4010 2684
552 20250214 092100 896141510 4010 4020 4020 4010 7952
553 20250214 092000 864220670 4020 4020 4020 4015 2523
554 20250214 091900 854079085 4020 4015 4020 4015 1970
555 20250214 091800 846166220 4015 4025 4030 4010 12201
556 20250214 091700 797109530 4025 4040 4040 4025 838
557 20250214 091600 793736260 4025 4030 4040 4025 850
558 20250214 091500 790310420 4025 4040 4040 4025 7517
559 20250214 091400 760018140 4030 4040 4045 4030 8562
560 20250214 091300 725479500 4040 4050 4050 4030 22750
561 20250214 091200 633562420 4060 4050 4060 4045 3035
562 20250214 091100 621265005 4045 4045 4055 4045 1564
563 20250214 091000 614933380 4040 4045 4050 4035 5065
564 20250214 090900 594452680 4045 4065 4065 4035 13462
565 20250214 090800 539931835 4065 4065 4070 4050 4298
566 20250214 090700 522478325 4065 4065 4080 4050 14487
567 20250214 090600 463641340 4050 4050 4055 4045 9937
568 20250214 090500 423388065 4050 4055 4070 4050 6326
569 20250214 090400 397744865 4055 4050 4085 4050 11115
570 20250214 090300 352522085 4050 4070 4080 4040 9351
571 20250214 090200 314534675 4070 4025 4075 4025 8966
572 20250214 090100 278161610 4025 4035 4040 4015 17623
573 20250214 090000 207207015 4015 4030 4075 4015 50976