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

589
006060/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,589 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,184700,2252413785,4980,4980,4980,4980,8784
20250214,184600,2252413785,4980,4980,4980,4980,0
20250214,184500,2252413785,4980,4980,4980,4980,0
20250214,184400,2252413785,4980,4980,4980,4980,0
20250214,184300,2252413785,4980,4980,4980,4980,0
20250214,184200,2252413785,4980,4980,4980,4980,0
20250214,184100,2252413785,4980,4980,4980,4980,0
20250214,184000,2252413785,4980,4980,4980,4980,0
20250214,183900,2252413785,4980,4980,4980,4980,0
20250214,183800,2252413785,4980,4980,4980,4980,0
20250214,183700,2252413785,4980,4980,4980,4980,0
20250214,183600,2252413785,4980,4980,4980,4980,0
20250214,183500,2252413785,4980,4980,4980,4980,0
20250214,183400,2252413785,4980,4980,4980,4980,0
20250214,183300,2252413785,4980,4980,4980,4980,0
20250214,183200,2252413785,4980,4980,4980,4980,0
20250214,183100,2252413785,4980,4980,4980,4980,0
20250214,183000,2252413785,4980,4980,4980,4980,0
20250214,182900,2252413785,4980,4980,4980,4980,0
20250214,182800,2252413785,4980,4980,4980,4980,0
20250214,182700,2252413785,4980,4980,4980,4980,0
20250214,182600,2252413785,4980,4980,4980,4980,0
20250214,182500,2252413785,4980,4980,4980,4980,0
20250214,182400,2252413785,4980,4980,4980,4980,0
20250214,182300,2252413785,4980,4980,4980,4980,0
20250214,182200,2252413785,4980,4980,4980,4980,0
20250214,182100,2252413785,4980,4980,4980,4980,0
20250214,182000,2252413785,4980,4980,4980,4980,0
20250214,181900,2252413785,4980,4980,4980,4980,0
20250214,181800,2252413785,4980,4980,4980,4980,0
20250214,181700,2252413785,4980,4980,4980,4980,8784
20250214,181600,2252413785,4980,4980,4980,4980,0
20250214,181500,2252413785,4980,4980,4980,4980,0
20250214,181400,2252413785,4980,4980,4980,4980,0
20250214,181300,2252413785,4980,4980,4980,4980,0
20250214,181200,2252413785,4980,4980,4980,4980,0
20250214,181100,2252413785,4980,4980,4980,4980,0
20250214,181000,2252413785,4980,4980,4980,4980,0
20250214,180900,2252413785,4980,4980,4980,4980,0
20250214,180800,2252413785,4980,4980,4980,4980,0
20250214,180700,2252413785,4980,4980,4980,4980,0
20250214,180600,2252413785,4980,4980,4980,4980,0
20250214,180500,2252413785,4980,4980,4980,4980,0
20250214,180400,2252413785,4980,4980,4980,4980,0
20250214,180300,2252413785,4980,4980,4980,4980,0
20250214,180200,2252413785,4980,4980,4980,4980,0
20250214,180100,2252413785,4980,4980,4980,4980,0
20250214,180000,2252413785,4980,4980,4980,4980,0
20250214,175900,2252413785,4980,4980,4980,4980,0
20250214,175800,2252413785,4980,4980,4980,4980,0
20250214,175700,2252413785,4980,4980,4980,4980,0
20250214,175600,2252413785,4980,4980,4980,4980,0
20250214,175500,2252413785,4980,4980,4980,4980,0
20250214,175400,2252413785,4980,4980,4980,4980,0
20250214,175300,2252413785,4980,4980,4980,4980,0
20250214,175200,2252413785,4980,4980,4980,4980,0
20250214,175100,2252413785,4980,4980,4980,4980,0
20250214,175000,2252413785,4980,4980,4980,4980,0
20250214,174900,2252413785,4980,4980,4980,4980,0
20250214,174800,2252413785,4980,4980,4980,4980,0
20250214,174700,2252413785,4980,4980,4980,4980,8784
20250214,174600,2252413785,4980,4980,4980,4980,0
20250214,174500,2252413785,4980,4980,4980,4980,0
20250214,174400,2252413785,4980,4980,4980,4980,0
20250214,174300,2252413785,4980,4980,4980,4980,0
20250214,174200,2252413785,4980,4980,4980,4980,0
20250214,174100,2252413785,4980,4980,4980,4980,0
20250214,174000,2252413785,4980,4980,4980,4980,0
20250214,173900,2252413785,4980,4980,4980,4980,0
20250214,173800,2252413785,4980,4980,4980,4980,0
20250214,173700,2252413785,4980,4980,4980,4980,0
20250214,173600,2252413785,4980,4980,4980,4980,0
20250214,173500,2252413785,4980,4980,4980,4980,0
20250214,173400,2252413785,4980,4980,4980,4980,0
20250214,173300,2252413785,4980,4980,4980,4980,0
20250214,173200,2252413785,4980,4980,4980,4980,0
20250214,173100,2252413785,4980,4980,4980,4980,0
20250214,173000,2252413785,4980,4980,4980,4980,0
20250214,172900,2252413785,4980,4980,4980,4980,0
20250214,172800,2252413785,4980,4980,4980,4980,0
20250214,172700,2252413785,4980,4980,4980,4980,0
20250214,172600,2252413785,4980,4980,4980,4980,0
20250214,172500,2252413785,4980,4980,4980,4980,0
20250214,172400,2252413785,4980,4980,4980,4980,0
20250214,172300,2252413785,4980,4980,4980,4980,0
20250214,172200,2252413785,4980,4980,4980,4980,0
20250214,172100,2252413785,4980,4980,4980,4980,0
20250214,172000,2252413785,4980,4980,4980,4980,0
20250214,171900,2252413785,4980,4980,4980,4980,0
20250214,171800,2252413785,4980,4980,4980,4980,0
20250214,171700,2252413785,4980,4980,4980,4980,8784
20250214,171600,2252413785,4980,4980,4980,4980,0
20250214,171500,2252413785,4980,4980,4980,4980,0
20250214,171400,2252413785,4980,4980,4980,4980,0
20250214,171300,2252413785,4980,4980,4980,4980,0
20250214,171200,2252413785,4980,4980,4980,4980,0
20250214,171100,2252413785,4980,4980,4980,4980,0
20250214,171000,2252413785,4980,4980,4980,4980,0
20250214,170900,2252413785,4980,4980,4980,4980,0
20250214,170800,2252413785,4980,4980,4980,4980,0
20250214,170700,2252413785,4980,4980,4980,4980,0
20250214,170600,2252413785,4980,4980,4980,4980,0
20250214,170500,2252413785,4980,4980,4980,4980,0
20250214,170400,2252413785,4980,4980,4980,4980,0
20250214,170300,2252413785,4980,4980,4980,4980,0
20250214,170200,2252413785,4980,4980,4980,4980,0
20250214,170100,2252413785,4980,4980,4980,4980,0
20250214,170000,2252413785,4980,4980,4980,4980,0
20250214,165900,2252413785,4980,4980,4980,4980,0
20250214,165800,2252413785,4980,4980,4980,4980,0
20250214,165700,2252413785,4980,4980,4980,4980,0
20250214,165600,2252413785,4980,4980,4980,4980,0
20250214,165500,2252413785,4980,4980,4980,4980,0
20250214,165400,2252413785,4980,4980,4980,4980,0
20250214,165300,2252413785,4980,4980,4980,4980,0
20250214,165200,2252413785,4980,4980,4980,4980,0
20250214,165100,2252413785,4980,4980,4980,4980,0
20250214,165000,2252413785,4980,4980,4980,4980,0
20250214,164900,2252413785,4980,4980,4980,4980,0
20250214,164800,2252413785,4980,4980,4980,4980,0
20250214,164700,2252413785,4980,4980,4980,4980,8784
20250214,164600,2252413785,4980,4980,4980,4980,0
20250214,164500,2252413785,4980,4980,4980,4980,0
20250214,164400,2252413785,4980,4980,4980,4980,0
20250214,164300,2252413785,4980,4980,4980,4980,0
20250214,164200,2252413785,4980,4980,4980,4980,0
20250214,164100,2252413785,4980,4980,4980,4980,0
20250214,164000,2252413785,4980,4980,4980,4980,0
20250214,163900,2252413785,4980,4980,4980,4980,0
20250214,163800,2252413785,4980,4980,4980,4980,0
20250214,163700,2252413785,4980,4980,4980,4980,0
20250214,163600,2252413785,4980,4980,4980,4980,0
20250214,163500,2252413785,4980,4980,4980,4980,0
20250214,163400,2252413785,4980,4980,4980,4980,0
20250214,163300,2252413785,4980,4980,4980,4980,0
20250214,163200,2252413785,4980,4980,4980,4980,0
20250214,163100,2252413785,4980,4980,4980,4980,0
20250214,163000,2252413785,4980,4980,4980,4980,0
20250214,162900,2252413785,4980,4980,4980,4980,0
20250214,162800,2252413785,4980,4980,4980,4980,0
20250214,162700,2252413785,4980,4980,4980,4980,0
20250214,162600,2252413785,4980,4980,4980,4980,0
20250214,162500,2252413785,4980,4980,4980,4980,0
20250214,162400,2252413785,4980,4980,4980,4980,0
20250214,162300,2252413785,4980,4980,4980,4980,0
20250214,162200,2252413785,4980,4980,4980,4980,0
20250214,162100,2252413785,4980,4980,4980,4980,0
20250214,162000,2252413785,4980,4980,4980,4980,0
20250214,161900,2252413785,4980,4980,4980,4980,0
20250214,161800,2252413785,4980,4980,4980,4980,0
20250214,161700,2252413785,4980,4980,4980,4980,8784
20250214,161600,2252413785,4980,4980,4980,4980,0
20250214,161500,2252413785,4980,4980,4980,4980,0
20250214,161400,2252413785,4980,4980,4980,4980,0
20250214,161300,2252413785,4980,4980,4980,4980,0
20250214,161200,2252413785,4980,4980,4980,4980,0
20250214,161100,2252413785,4980,4980,4980,4980,0
20250214,161000,2252413785,4980,4980,4980,4980,0
20250214,160900,2252413785,4980,4980,4980,4980,0
20250214,160800,2252413785,4980,4980,4980,4980,0
20250214,160700,2252413785,4980,4980,4980,4980,0
20250214,160600,2252413785,4980,4980,4980,4980,0
20250214,160500,2252413785,4980,4980,4980,4980,0
20250214,160400,2252413785,4980,4980,4980,4980,0
20250214,160300,2252413785,4980,4980,4980,4980,0
20250214,160200,2252413785,4980,4980,4980,4980,0
20250214,160100,2252413785,4980,4980,4980,4980,0
20250214,160000,2252413785,4980,4980,4980,4980,0
20250214,155900,2252413785,4980,4980,4980,4980,0
20250214,155800,2252413785,4980,4980,4980,4980,0
20250214,155700,2252413785,4980,4980,4980,4980,0
20250214,155600,2252413785,4980,4980,4980,4980,0
20250214,155500,2252413785,4980,4980,4980,4980,0
20250214,155400,2252413785,4980,4980,4980,4980,0
20250214,155300,2252413785,4980,4980,4980,4980,0
20250214,155200,2252413785,4980,4980,4980,4980,0
20250214,155100,2252413785,4980,4980,4980,4980,0
20250214,155000,2252413785,4980,4980,4980,4980,0
20250214,154900,2252413785,4980,4980,4980,4980,0
20250214,154800,2252413785,4980,4980,4980,4980,0
20250214,154700,2252413785,4980,4980,4980,4980,8784
20250214,154600,2252413785,4980,4980,4980,4980,0
20250214,154500,2252413785,4980,4980,4980,4980,0
20250214,154400,2252413785,4980,4980,4980,4980,0
20250214,154300,2252413785,4980,4980,4980,4980,0
20250214,154200,2252413785,4980,4980,4980,4980,0
20250214,154100,2252413785,4980,4980,4980,4980,0
20250214,154000,2252413785,4980,4980,4980,4980,0
20250214,153900,2252413785,4980,4980,4980,4980,0
20250214,153800,2252413785,4980,4980,4980,4980,0
20250214,153700,2252413785,4980,4980,4980,4980,0
20250214,153600,2252413785,4980,4980,4980,4980,0
20250214,153500,2252413785,4980,4980,4980,4980,0
20250214,153400,2252413785,4980,4980,4980,4980,0
20250214,153300,2252413785,4980,4980,4980,4980,0
20250214,153200,2252413785,4980,4980,4980,4980,0
20250214,153100,2252413785,4980,4980,4980,4980,0
20250214,153000,2252413785,4980,4980,4980,4980,8784
20250214,152900,2208669465,4985,4985,4985,4985,0
20250214,152800,2208669465,4985,4985,4985,4985,0
20250214,152700,2208669465,4985,4985,4985,4985,0
20250214,152600,2208669465,4985,4985,4985,4985,0
20250214,152500,2208669465,4985,4985,4985,4985,0
20250214,152400,2208669465,4985,4985,4985,4985,0
20250214,152300,2208669465,4985,4985,4985,4985,0
20250214,152200,2208669465,4985,4985,4985,4985,0
20250214,152100,2208669465,4985,4985,4985,4985,0
20250214,152000,2208669465,4985,4985,4985,4985,0
20250214,151900,2208669465,4985,4935,4985,4925,3127
20250214,151800,2193159230,4935,4955,4955,4935,566
20250214,151700,2190363800,4935,4945,4945,4935,330
20250214,151600,2188733970,4935,4945,4945,4935,1997
20250214,151500,2178875835,4955,4945,4955,4945,129
20250214,151400,2178237665,4945,4945,4945,4945,37
20250214,151300,2178054700,4945,4945,4945,4945,12
20250214,151200,2177995360,4950,4945,4950,4945,1297
20250214,151100,2171580270,4950,4955,4955,4950,2062
20250214,151000,2161363795,4955,4965,4965,4955,502
20250214,150900,2158876340,4960,4960,4960,4960,100
20250214,150800,2158380340,4965,4965,4965,4965,1
20250214,150700,2158375375,4965,4965,4965,4965,0
20250214,150600,2158375375,4965,4965,4965,4965,0
20250214,150500,2158375375,4965,4965,4965,4965,0
20250214,150400,2158375375,4965,4960,4965,4955,264
20250214,150300,2157065865,4960,4960,4960,4960,52
20250214,150200,2156807945,4960,4965,4965,4960,466
20250214,150100,2154494270,4965,4965,4965,4965,85
20250214,150000,2154072245,4970,4965,4970,4965,57
20250214,145900,2153789185,4965,4965,4965,4965,439
20250214,145800,2151609550,4960,4960,4960,4960,0
20250214,145700,2151609550,4960,4960,4960,4960,0
20250214,145600,2151609550,4960,4960,4960,4960,624
20250214,145500,2148514510,4960,4960,4960,4960,0
20250214,145400,2148514510,4960,4960,4960,4960,0
20250214,145300,2148514510,4960,4960,4960,4960,0
20250214,145200,2148514510,4960,4960,4960,4960,2101
20250214,145100,2138093550,4960,4960,4960,4960,340
20250214,145000,2136407150,4960,4960,4960,4960,367
20250214,144900,2134586830,4955,4955,4955,4955,0
20250214,144800,2134586830,4955,4955,4955,4955,0
20250214,144700,2134586830,4955,4965,4965,4955,2222
20250214,144600,2123567415,4965,4965,4965,4965,172
20250214,144500,2122713435,4965,4965,4965,4965,127
20250214,144400,2122082880,4965,4965,4965,4965,0
20250214,144300,2122082880,4965,4975,4975,4965,3768
20250214,144200,2103355525,4975,4975,4975,4975,0
20250214,144100,2103355525,4975,4975,4975,4975,1
20250214,144000,2103350550,4980,4975,4980,4975,10
20250214,143900,2103300755,4980,4980,4980,4980,0
20250214,143800,2103300755,4980,4980,4980,4980,1
20250214,143700,2103295775,4980,4980,4980,4980,1
20250214,143600,2103290795,4980,4980,4980,4980,0
20250214,143500,2103290795,4980,4975,4980,4975,1201
20250214,143400,2097315815,4975,4975,4975,4975,1
20250214,143300,2097310840,4980,4985,4985,4980,76
20250214,143200,2096932260,4985,4985,4985,4980,566
20250214,143100,2094111335,4990,4990,4990,4990,0
20250214,143000,2094111335,4990,4990,4990,4990,9
20250214,142900,2094066425,4985,4980,4985,4980,91
20250214,142800,2093612840,4985,4985,4985,4985,211
20250214,142700,2092561005,4985,4985,4985,4985,814
20250214,142600,2088503215,4985,4985,4985,4985,14
20250214,142500,2088433425,4990,4990,4990,4990,0
20250214,142400,2088433425,4990,4990,4990,4990,0
20250214,142300,2088433425,4990,4990,4990,4990,0
20250214,142200,2088433425,4990,4990,4990,4990,0
20250214,142100,2088433425,4990,4990,4990,4990,0
20250214,142000,2088433425,4990,4990,4990,4990,10
20250214,141900,2088383525,4990,4990,4990,4990,0
20250214,141800,2088383525,4990,4990,4990,4990,108
20250214,141700,2087844605,4990,4990,4990,4990,0
20250214,141600,2087844605,4990,4990,4990,4990,100
20250214,141500,2087345605,4990,4990,4990,4990,50
20250214,141400,2087096105,4970,4970,4970,4970,0
20250214,141300,2087096105,4970,4970,4970,4970,0
20250214,141200,2087096105,4970,4970,4970,4970,0
20250214,141100,2087096105,4970,4975,4975,4970,3790
20250214,141000,2068243975,4985,4985,4985,4985,502
20250214,140900,2065741505,4975,4975,4975,4975,0
20250214,140800,2065741505,4975,4990,4990,4975,992
20250214,140700,2060802450,4995,4995,4995,4995,0
20250214,140600,2060802450,4995,4995,4995,4995,0
20250214,140500,2060802450,4995,4995,4995,4995,0
20250214,140400,2060802450,4995,4995,4995,4995,1
20250214,140300,2060797455,4995,4995,4995,4995,0
20250214,140200,2060797455,4995,4995,4995,4995,100
20250214,140100,2060297955,4995,4995,4995,4995,0
20250214,140000,2060297955,4995,4995,4995,4995,0
20250214,135900,2060297955,4995,4990,4995,4990,1550
20250214,135800,2052563205,4985,4985,4985,4985,88
20250214,135700,2052124525,4995,4995,4995,4995,50
20250214,135600,2051874775,4995,4995,4995,4995,0
20250214,135500,2051874775,4995,4995,4995,4995,0
20250214,135400,2051874775,4995,4995,4995,4995,0
20250214,135300,2051874775,4995,4995,4995,4995,3
20250214,135200,2051859790,5000,5000,5000,5000,1
20250214,135100,2051854790,4995,5000,5000,4995,793
20250214,135000,2047890230,4995,5000,5000,4995,6244
20250214,134900,2016670770,5000,5030,5030,5000,3830
20250214,134800,1997435250,5030,5030,5030,5030,5843
20250214,134700,1968044960,5030,4990,5040,4990,52111
20250214,134600,1707402735,4985,4985,4985,4985,1838
20250214,134500,1698240305,4985,4985,4985,4985,1201
20250214,134400,1692253320,4985,4980,4985,4980,2177
20250214,134300,1681409360,4975,4965,4975,4965,10750
20250214,134200,1627971120,4965,4965,4965,4965,6
20250214,134100,1627941330,4960,4960,4960,4960,0
20250214,134000,1627941330,4960,4960,4960,4960,0
20250214,133900,1627941330,4960,4960,4960,4960,0
20250214,133800,1627941330,4960,4960,4960,4960,0
20250214,133700,1627941330,4960,4960,4960,4960,178
20250214,133600,1627058450,4960,4965,4965,4960,2802
20250214,133500,1613151135,4970,4970,4970,4970,0
20250214,133400,1613151135,4970,4970,4970,4970,1032
20250214,133300,1608022095,4970,4970,4970,4970,0
20250214,133200,1608022095,4970,4970,4970,4970,42
20250214,133100,1607813355,4975,4975,4975,4975,0
20250214,133000,1607813355,4975,4975,4975,4975,50
20250214,132900,1607564605,4970,4970,4970,4970,56
20250214,132800,1607286285,4970,4970,4970,4970,128
20250214,132700,1606650125,4965,4970,4970,4965,562
20250214,132600,1603859415,4965,4965,4965,4965,0
20250214,132500,1603859415,4965,4965,4965,4965,0
20250214,132400,1603859415,4965,4965,4965,4965,74
20250214,132300,1603492005,4960,4960,4960,4960,0
20250214,132200,1603492005,4960,4960,4960,4960,0
20250214,132100,1603492005,4960,4965,4965,4960,112
20250214,132000,1602935985,4970,4970,4970,4970,0
20250214,131900,1602935985,4970,4970,4970,4970,114
20250214,131800,1602369405,4960,4960,4960,4960,25
20250214,131700,1602245405,4960,4955,4960,4955,104
20250214,131600,1601730080,4970,4970,4970,4970,0
20250214,131500,1601730080,4970,4960,4970,4960,1163
20250214,131400,1595961525,4965,4965,4965,4965,0
20250214,131300,1595961525,4965,4965,4965,4965,2440
20250214,131200,1583846925,4970,4970,4970,4970,200
20250214,131100,1582852925,4970,4970,4970,4970,0
20250214,131000,1582852925,4970,4970,4970,4970,200
20250214,130900,1581858925,4970,4970,4970,4970,0
20250214,130800,1581858925,4970,4970,4970,4970,0
20250214,130700,1581858925,4970,4980,4980,4970,1506
20250214,130600,1574374060,4980,4980,4980,4980,172
20250214,130500,1573517500,4975,4975,4975,4975,934
20250214,130400,1568870850,4975,4975,4975,4975,0
20250214,130300,1568870850,4975,4975,4975,4975,15
20250214,130200,1568796225,4975,4975,4975,4975,24
20250214,130100,1568676825,4975,4975,4975,4975,0
20250214,130000,1568676825,4975,4980,4980,4975,20
20250214,125900,1568577275,4980,4980,4980,4980,0
20250214,125800,1568577275,4980,4980,4980,4980,132
20250214,125700,1567919915,4975,4975,4975,4975,13
20250214,125600,1567855240,4975,4975,4975,4975,36
20250214,125500,1567676140,4975,4975,4975,4975,1
20250214,125400,1567671165,4975,4975,4975,4975,100
20250214,125300,1567173665,4975,4975,4975,4975,0
20250214,125200,1567173665,4975,4975,4975,4975,320
20250214,125100,1565581665,4970,4970,4970,4970,0
20250214,125000,1565581665,4970,4970,4970,4970,75
20250214,124900,1565208915,4975,4975,4975,4975,86
20250214,124800,1564781065,4975,4970,4975,4970,12
20250214,124700,1564721420,4975,4975,4975,4975,0
20250214,124600,1564721420,4975,4975,4975,4975,66
20250214,124500,1564393070,4975,4975,4975,4975,4
20250214,124400,1564373170,4975,4975,4975,4975,3
20250214,124300,1564358245,4975,4975,4975,4975,0
20250214,124200,1564358245,4975,4975,4975,4975,198
20250214,124100,1563373195,4975,4975,4975,4975,0
20250214,124000,1563373195,4975,4975,4975,4975,8
20250214,123900,1563333395,4975,4975,4975,4975,61
20250214,123800,1563029920,4970,4970,4970,4970,50
20250214,123700,1562781420,4975,4975,4975,4975,1926
20250214,123600,1553199570,4975,4975,4975,4975,1
20250214,123500,1553194595,4975,4975,4975,4975,40
20250214,123400,1552995595,4980,4980,4980,4980,0
20250214,123300,1552995595,4980,4980,4980,4980,0
20250214,123200,1552995595,4980,4980,4980,4980,0
20250214,123100,1552995595,4980,4980,4980,4980,1
20250214,123000,1552990615,4980,4980,4980,4980,81
20250214,122900,1552587235,4980,4980,4980,4980,2007
20250214,122800,1542592375,4980,4985,4985,4980,87
20250214,122700,1542158685,4985,4985,4985,4985,0
20250214,122600,1542158685,4985,4985,4985,4985,22
20250214,122500,1542049015,4985,4985,4985,4985,42
20250214,122400,1541839645,4980,4980,4980,4980,30
20250214,122300,1541690245,4980,4980,4980,4980,0
20250214,122200,1541690245,4980,4985,4985,4980,97
20250214,122100,1541206750,4980,4980,4980,4980,100
20250214,122000,1540708750,4980,4980,4980,4980,2
20250214,121900,1540698790,4980,4985,4985,4980,87
20250214,121800,1540265100,4980,4985,4985,4980,136
20250214,121700,1539587640,4980,4980,4980,4980,150
20250214,121600,1538840640,4985,4985,4985,4985,136
20250214,121500,1538162680,4985,4985,4985,4985,1
20250214,121400,1538157695,4985,4985,4985,4985,0
20250214,121300,1538157695,4985,4980,4985,4980,594
20250214,121200,1535199560,4975,4975,4975,4975,0
20250214,121100,1535199560,4975,4975,4975,4975,25
20250214,121000,1535075185,4980,4980,4980,4980,86
20250214,120900,1534646905,4980,4980,4980,4980,893
20250214,120800,1530199765,4975,4975,4975,4975,270
20250214,120700,1528856515,4975,4975,4975,4975,17
20250214,120600,1528771940,4975,4975,4975,4975,3
20250214,120500,1528757015,4975,4975,4975,4975,0
20250214,120400,1528757015,4975,4970,4975,4970,55
20250214,120300,1528483565,4970,4975,4975,4970,313
20250214,120200,1526926550,4970,4970,4970,4970,105
20250214,120100,1526404700,4980,4980,4980,4980,1
20250214,120000,1526399720,4975,4970,4975,4970,501
20250214,115900,1523909745,4975,4970,4975,4970,1950
20250214,115800,1514216995,4975,4975,4980,4975,685
20250214,115700,1510808690,4980,4975,4980,4975,2
20250214,115600,1510798735,4980,4980,4980,4980,337
20250214,115500,1509120475,4980,4980,4980,4980,1
20250214,115400,1509115495,4985,4985,4985,4980,4370
20250214,115300,1487340410,4980,4985,4985,4980,248
20250214,115200,1486104870,4985,4985,4985,4980,481
20250214,115100,1483707310,4985,4985,4985,4985,200
20250214,115000,1482710310,4985,4985,4985,4985,213
20250214,114900,1481648505,4985,4970,4985,4965,7106
20250214,114800,1446286355,4970,4970,4970,4970,70
20250214,114700,1445938455,4965,4965,4965,4965,1023
20250214,114600,1440859260,4960,4960,4960,4960,0
20250214,114500,1440859260,4960,4965,4965,4960,220
20250214,114400,1439767960,4965,4965,4965,4965,0
20250214,114300,1439767960,4965,4965,4965,4965,511
20250214,114200,1437230845,4960,4960,4960,4960,40
20250214,114100,1437032445,4960,4960,4960,4960,15
20250214,114000,1436958045,4960,4960,4960,4960,59
20250214,113900,1436665405,4960,4960,4960,4960,0
20250214,113800,1436665405,4960,4960,4960,4960,241
20250214,113700,1435470045,4965,4965,4965,4965,91
20250214,113600,1435018230,4955,4955,4955,4955,69
20250214,113500,1434676335,4960,4960,4960,4960,5
20250214,113400,1434651535,4960,4960,4960,4960,195
20250214,113300,1433684335,4955,4955,4955,4955,128
20250214,113200,1433050095,4955,4960,4960,4955,100
20250214,113100,1432554585,4960,4960,4960,4960,613
20250214,113000,1429514105,4955,4955,4955,4955,6
20250214,112900,1429484375,4960,4960,4960,4960,174
20250214,112800,1428621335,4955,4950,4955,4950,160
20250214,112700,1427829035,4950,4950,4950,4950,0
20250214,112600,1427829035,4950,4950,4950,4950,0
20250214,112500,1427829035,4950,4950,4950,4950,1013
20250214,112400,1422814685,4950,4950,4950,4950,100
20250214,112300,1422319685,4950,4950,4950,4950,1
20250214,112200,1422314735,4935,4935,4935,4935,0
20250214,112100,1422314735,4935,4945,4945,4935,202
20250214,112000,1421316945,4945,4945,4945,4945,0
20250214,111900,1421316945,4945,4945,4945,4945,2
20250214,111800,1421307055,4960,4945,4960,4945,395
20250214,111700,1419351930,4935,4945,4945,4935,84
20250214,111600,1418936560,4940,4935,4940,4935,1193
20250214,111500,1413044000,4925,4925,4925,4925,1
20250214,111400,1413039075,4925,4925,4925,4925,0
20250214,111300,1413039075,4925,4925,4925,4925,2
20250214,111200,1413029225,4930,4930,4930,4930,125
20250214,111100,1412412975,4930,4930,4930,4930,0
20250214,111000,1412412975,4930,4930,4930,4930,24
20250214,110900,1412294655,4930,4930,4930,4930,614
20250214,110800,1409267635,4930,4930,4930,4930,70
20250214,110700,1408922535,4930,4935,4935,4930,600
20250214,110600,1405962410,4935,4935,4935,4935,0
20250214,110500,1405962410,4935,4935,4935,4935,65
20250214,110400,1405641635,4935,4940,4940,4935,693
20250214,110300,1402220080,4945,4945,4945,4945,1
20250214,110200,1402215135,4940,4935,4940,4935,443
20250214,110100,1400028915,4930,4945,4945,4930,1096
20250214,110000,1394620895,4945,4950,4950,4945,713
20250214,105900,1391093090,4950,4950,4950,4950,154
20250214,105800,1390330790,4950,4950,4950,4950,10
20250214,105700,1390281290,4950,4950,4950,4950,2
20250214,105600,1390271390,4950,4960,4960,4950,434
20250214,105500,1388121345,4960,4965,4970,4960,690
20250214,105400,1384697565,4965,4965,4965,4965,30
20250214,105300,1384548615,4970,4970,4970,4970,223
20250214,105200,1383440305,4975,4970,4975,4970,604
20250214,105100,1380435415,4970,4960,4970,4960,429
20250214,105000,1378303295,4960,4970,4970,4960,3000
20250214,104900,1363420440,4975,4975,4975,4975,1466
20250214,104800,1356127090,4975,4975,4975,4975,200
20250214,104700,1355132090,4970,4960,4970,4960,656
20250214,104600,1351876335,4960,4950,4960,4950,811
20250214,104500,1347856460,4950,4960,4970,4950,2254
20250214,104400,1336665695,4960,4955,4960,4955,885
20250214,104300,1332276505,4950,4950,4950,4950,0
20250214,104200,1332276505,4950,4950,4950,4950,201
20250214,104100,1331281555,4960,4960,4960,4960,0
20250214,104000,1331281555,4960,4960,4960,4960,14
20250214,103900,1331212115,4950,4955,4960,4950,6740
20250214,103800,1297783405,4955,4955,4955,4950,503
20250214,103700,1295293535,4960,4955,4960,4955,996
20250214,103600,1290353855,4960,4970,4975,4960,580
20250214,103500,1287475005,4970,4970,4970,4970,87
20250214,103400,1287042615,4970,4970,4970,4970,253
20250214,103300,1285785205,4965,4965,4965,4965,30
20250214,103200,1285636255,4970,4975,4975,4970,137
20250214,103100,1284955360,4975,4975,4980,4975,1498
20250214,103000,1277502805,4980,4985,4985,4980,1169
20250214,102900,1271678255,4990,4990,4990,4985,504
20250214,102800,1269164305,4990,4985,4990,4985,1389
20250214,102700,1262239200,4985,4975,4985,4975,1273
20250214,102600,1255897785,4975,4960,4975,4960,3158
20250214,102500,1240197130,4960,4955,4960,4955,576
20250214,102400,1237340670,4955,4945,4955,4945,536
20250214,102300,1234687280,4955,4955,4955,4955,0
20250214,102200,1234687280,4955,4950,4955,4945,270
20250214,102100,1233350695,4955,4955,4955,4950,891
20250214,102000,1228938435,4955,4955,4955,4955,325
20250214,101900,1227328060,4955,4955,4955,4955,675
20250214,101800,1223983435,4955,4950,4955,4950,90
20250214,101700,1223537690,4955,4950,4955,4950,206
20250214,101600,1222517395,4950,4915,4950,4915,6775
20250214,101500,1189043880,4915,4915,4915,4915,53
20250214,101400,1188783385,4915,4900,4915,4900,2539
20250214,101300,1176322945,4890,4890,4890,4890,0
20250214,101200,1176322945,4890,4890,4890,4890,0
20250214,101100,1176322945,4890,4895,4900,4890,382
20250214,101000,1174452090,4895,4895,4895,4895,137
20250214,100900,1173781475,4895,4890,4895,4890,148
20250214,100800,1173057735,4890,4890,4890,4890,20
20250214,100700,1172959935,4890,4890,4890,4890,811
20250214,100600,1168994145,4890,4890,4890,4890,20
20250214,100500,1168896345,4885,4885,4885,4885,22
20250214,100400,1168788875,4885,4885,4885,4885,1
20250214,100300,1168783990,4885,4900,4900,4885,741
20250214,100200,1165160695,4905,4885,4905,4885,1000
20250214,100100,1160261145,4885,4870,4885,4870,1090
20250214,100000,1154936645,4865,4865,4865,4865,0
20250214,095900,1154936645,4865,4880,4880,4865,731
20250214,095800,1151378725,4880,4880,4880,4875,109
20250214,095700,1150847245,4880,4880,4880,4880,100
20250214,095600,1150359245,4880,4870,4880,4870,115
20250214,095500,1149798145,4870,4870,4870,4870,0
20250214,095400,1149798145,4870,4870,4870,4870,1
20250214,095300,1149793275,4875,4875,4875,4875,144
20250214,095200,1149091275,4870,4870,4870,4865,1275
20250214,095100,1142885480,4885,4900,4900,4885,300
20250214,095000,1141416980,4865,4875,4900,4865,240
20250214,094900,1140245555,4875,4845,4875,4840,674
20250214,094800,1136976710,4850,4850,4850,4850,29
20250214,094700,1136836060,4840,4840,4840,4835,1081
20250214,094600,1131607745,4825,4830,4835,4825,1063
20250214,094500,1126473520,4830,4830,4830,4830,200
20250214,094400,1125507520,4830,4845,4845,4830,648
20250214,094300,1122371455,4830,4855,4855,4830,2724
20250214,094200,1109164040,4850,4860,4860,4850,1309
20250214,094100,1102808355,4875,4860,4875,4860,141
20250214,094000,1102123080,4860,4860,4860,4860,299
20250214,093900,1100669940,4860,4875,4875,4860,1244
20250214,093800,1094620630,4875,4875,4880,4875,70
20250214,093700,1094279130,4870,4870,4870,4870,2321
20250214,093600,1082975860,4870,4880,4880,4870,124
20250214,093500,1082371615,4880,4885,4885,4880,115
20250214,093400,1081809845,4885,4880,4885,4875,617
20250214,093300,1078801895,4870,4880,4880,4870,477
20250214,093200,1076477555,4875,4880,4880,4875,3
20250214,093100,1076462920,4890,4890,4890,4890,30
20250214,093000,1076316220,4885,4870,4885,4870,778
20250214,092900,1072522095,4870,4870,4870,4870,2010
20250214,092800,1062733395,4870,4895,4895,4870,1520
20250214,092700,1055317240,4895,4895,4895,4895,102
20250214,092600,1054817950,4895,4890,4895,4890,2094
20250214,092500,1044567930,4895,4900,4900,4895,863
20250214,092400,1040343405,4900,4910,4910,4900,1577
20250214,092300,1032612445,4910,4910,4915,4910,752
20250214,092200,1028918405,4905,4905,4905,4905,618
20250214,092100,1025887115,4905,4905,4905,4905,100
20250214,092000,1025396615,4905,4890,4905,4880,1658
20250214,091900,1017281565,4890,4900,4900,4890,1394
20250214,091800,1010457570,4900,4900,4900,4895,3423
20250214,091700,993685370,4900,4900,4900,4900,501
20250214,091600,991230470,4900,4905,4920,4900,2783
20250214,091500,977581525,4905,4910,4915,4905,2688
20250214,091400,964396080,4910,4905,4915,4905,2906
20250214,091300,950131145,4910,4945,4945,4910,4498
20250214,091200,927993080,4945,4950,4950,4930,5690
20250214,091100,899851265,4955,4955,4955,4955,108
20250214,091000,899316125,4965,4945,4965,4945,574
20250214,090900,896469835,4945,4930,4970,4930,5124
20250214,090800,871113880,4930,4930,4940,4930,617
20250214,090700,868070805,4935,4945,4950,4925,3604
20250214,090600,850269635,4950,5020,5030,4950,23466
20250214,090500,733399280,5000,4990,5030,4990,9875
20250214,090400,683939725,4965,4965,4985,4940,5526
20250214,090300,656553260,4965,4990,5030,4960,12387
20250214,090200,594736735,4990,5020,5060,4990,21483
20250214,090100,486795485,5030,4990,5030,4990,21823
20250214,090000,377454555,5000,5000,5000,4945,75592
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 184700 2252413785 4980 4980 4980 4980 8784
3 20250214 184600 2252413785 4980 4980 4980 4980 0
4 20250214 184500 2252413785 4980 4980 4980 4980 0
5 20250214 184400 2252413785 4980 4980 4980 4980 0
6 20250214 184300 2252413785 4980 4980 4980 4980 0
7 20250214 184200 2252413785 4980 4980 4980 4980 0
8 20250214 184100 2252413785 4980 4980 4980 4980 0
9 20250214 184000 2252413785 4980 4980 4980 4980 0
10 20250214 183900 2252413785 4980 4980 4980 4980 0
11 20250214 183800 2252413785 4980 4980 4980 4980 0
12 20250214 183700 2252413785 4980 4980 4980 4980 0
13 20250214 183600 2252413785 4980 4980 4980 4980 0
14 20250214 183500 2252413785 4980 4980 4980 4980 0
15 20250214 183400 2252413785 4980 4980 4980 4980 0
16 20250214 183300 2252413785 4980 4980 4980 4980 0
17 20250214 183200 2252413785 4980 4980 4980 4980 0
18 20250214 183100 2252413785 4980 4980 4980 4980 0
19 20250214 183000 2252413785 4980 4980 4980 4980 0
20 20250214 182900 2252413785 4980 4980 4980 4980 0
21 20250214 182800 2252413785 4980 4980 4980 4980 0
22 20250214 182700 2252413785 4980 4980 4980 4980 0
23 20250214 182600 2252413785 4980 4980 4980 4980 0
24 20250214 182500 2252413785 4980 4980 4980 4980 0
25 20250214 182400 2252413785 4980 4980 4980 4980 0
26 20250214 182300 2252413785 4980 4980 4980 4980 0
27 20250214 182200 2252413785 4980 4980 4980 4980 0
28 20250214 182100 2252413785 4980 4980 4980 4980 0
29 20250214 182000 2252413785 4980 4980 4980 4980 0
30 20250214 181900 2252413785 4980 4980 4980 4980 0
31 20250214 181800 2252413785 4980 4980 4980 4980 0
32 20250214 181700 2252413785 4980 4980 4980 4980 8784
33 20250214 181600 2252413785 4980 4980 4980 4980 0
34 20250214 181500 2252413785 4980 4980 4980 4980 0
35 20250214 181400 2252413785 4980 4980 4980 4980 0
36 20250214 181300 2252413785 4980 4980 4980 4980 0
37 20250214 181200 2252413785 4980 4980 4980 4980 0
38 20250214 181100 2252413785 4980 4980 4980 4980 0
39 20250214 181000 2252413785 4980 4980 4980 4980 0
40 20250214 180900 2252413785 4980 4980 4980 4980 0
41 20250214 180800 2252413785 4980 4980 4980 4980 0
42 20250214 180700 2252413785 4980 4980 4980 4980 0
43 20250214 180600 2252413785 4980 4980 4980 4980 0
44 20250214 180500 2252413785 4980 4980 4980 4980 0
45 20250214 180400 2252413785 4980 4980 4980 4980 0
46 20250214 180300 2252413785 4980 4980 4980 4980 0
47 20250214 180200 2252413785 4980 4980 4980 4980 0
48 20250214 180100 2252413785 4980 4980 4980 4980 0
49 20250214 180000 2252413785 4980 4980 4980 4980 0
50 20250214 175900 2252413785 4980 4980 4980 4980 0
51 20250214 175800 2252413785 4980 4980 4980 4980 0
52 20250214 175700 2252413785 4980 4980 4980 4980 0
53 20250214 175600 2252413785 4980 4980 4980 4980 0
54 20250214 175500 2252413785 4980 4980 4980 4980 0
55 20250214 175400 2252413785 4980 4980 4980 4980 0
56 20250214 175300 2252413785 4980 4980 4980 4980 0
57 20250214 175200 2252413785 4980 4980 4980 4980 0
58 20250214 175100 2252413785 4980 4980 4980 4980 0
59 20250214 175000 2252413785 4980 4980 4980 4980 0
60 20250214 174900 2252413785 4980 4980 4980 4980 0
61 20250214 174800 2252413785 4980 4980 4980 4980 0
62 20250214 174700 2252413785 4980 4980 4980 4980 8784
63 20250214 174600 2252413785 4980 4980 4980 4980 0
64 20250214 174500 2252413785 4980 4980 4980 4980 0
65 20250214 174400 2252413785 4980 4980 4980 4980 0
66 20250214 174300 2252413785 4980 4980 4980 4980 0
67 20250214 174200 2252413785 4980 4980 4980 4980 0
68 20250214 174100 2252413785 4980 4980 4980 4980 0
69 20250214 174000 2252413785 4980 4980 4980 4980 0
70 20250214 173900 2252413785 4980 4980 4980 4980 0
71 20250214 173800 2252413785 4980 4980 4980 4980 0
72 20250214 173700 2252413785 4980 4980 4980 4980 0
73 20250214 173600 2252413785 4980 4980 4980 4980 0
74 20250214 173500 2252413785 4980 4980 4980 4980 0
75 20250214 173400 2252413785 4980 4980 4980 4980 0
76 20250214 173300 2252413785 4980 4980 4980 4980 0
77 20250214 173200 2252413785 4980 4980 4980 4980 0
78 20250214 173100 2252413785 4980 4980 4980 4980 0
79 20250214 173000 2252413785 4980 4980 4980 4980 0
80 20250214 172900 2252413785 4980 4980 4980 4980 0
81 20250214 172800 2252413785 4980 4980 4980 4980 0
82 20250214 172700 2252413785 4980 4980 4980 4980 0
83 20250214 172600 2252413785 4980 4980 4980 4980 0
84 20250214 172500 2252413785 4980 4980 4980 4980 0
85 20250214 172400 2252413785 4980 4980 4980 4980 0
86 20250214 172300 2252413785 4980 4980 4980 4980 0
87 20250214 172200 2252413785 4980 4980 4980 4980 0
88 20250214 172100 2252413785 4980 4980 4980 4980 0
89 20250214 172000 2252413785 4980 4980 4980 4980 0
90 20250214 171900 2252413785 4980 4980 4980 4980 0
91 20250214 171800 2252413785 4980 4980 4980 4980 0
92 20250214 171700 2252413785 4980 4980 4980 4980 8784
93 20250214 171600 2252413785 4980 4980 4980 4980 0
94 20250214 171500 2252413785 4980 4980 4980 4980 0
95 20250214 171400 2252413785 4980 4980 4980 4980 0
96 20250214 171300 2252413785 4980 4980 4980 4980 0
97 20250214 171200 2252413785 4980 4980 4980 4980 0
98 20250214 171100 2252413785 4980 4980 4980 4980 0
99 20250214 171000 2252413785 4980 4980 4980 4980 0
100 20250214 170900 2252413785 4980 4980 4980 4980 0
101 20250214 170800 2252413785 4980 4980 4980 4980 0
102 20250214 170700 2252413785 4980 4980 4980 4980 0
103 20250214 170600 2252413785 4980 4980 4980 4980 0
104 20250214 170500 2252413785 4980 4980 4980 4980 0
105 20250214 170400 2252413785 4980 4980 4980 4980 0
106 20250214 170300 2252413785 4980 4980 4980 4980 0
107 20250214 170200 2252413785 4980 4980 4980 4980 0
108 20250214 170100 2252413785 4980 4980 4980 4980 0
109 20250214 170000 2252413785 4980 4980 4980 4980 0
110 20250214 165900 2252413785 4980 4980 4980 4980 0
111 20250214 165800 2252413785 4980 4980 4980 4980 0
112 20250214 165700 2252413785 4980 4980 4980 4980 0
113 20250214 165600 2252413785 4980 4980 4980 4980 0
114 20250214 165500 2252413785 4980 4980 4980 4980 0
115 20250214 165400 2252413785 4980 4980 4980 4980 0
116 20250214 165300 2252413785 4980 4980 4980 4980 0
117 20250214 165200 2252413785 4980 4980 4980 4980 0
118 20250214 165100 2252413785 4980 4980 4980 4980 0
119 20250214 165000 2252413785 4980 4980 4980 4980 0
120 20250214 164900 2252413785 4980 4980 4980 4980 0
121 20250214 164800 2252413785 4980 4980 4980 4980 0
122 20250214 164700 2252413785 4980 4980 4980 4980 8784
123 20250214 164600 2252413785 4980 4980 4980 4980 0
124 20250214 164500 2252413785 4980 4980 4980 4980 0
125 20250214 164400 2252413785 4980 4980 4980 4980 0
126 20250214 164300 2252413785 4980 4980 4980 4980 0
127 20250214 164200 2252413785 4980 4980 4980 4980 0
128 20250214 164100 2252413785 4980 4980 4980 4980 0
129 20250214 164000 2252413785 4980 4980 4980 4980 0
130 20250214 163900 2252413785 4980 4980 4980 4980 0
131 20250214 163800 2252413785 4980 4980 4980 4980 0
132 20250214 163700 2252413785 4980 4980 4980 4980 0
133 20250214 163600 2252413785 4980 4980 4980 4980 0
134 20250214 163500 2252413785 4980 4980 4980 4980 0
135 20250214 163400 2252413785 4980 4980 4980 4980 0
136 20250214 163300 2252413785 4980 4980 4980 4980 0
137 20250214 163200 2252413785 4980 4980 4980 4980 0
138 20250214 163100 2252413785 4980 4980 4980 4980 0
139 20250214 163000 2252413785 4980 4980 4980 4980 0
140 20250214 162900 2252413785 4980 4980 4980 4980 0
141 20250214 162800 2252413785 4980 4980 4980 4980 0
142 20250214 162700 2252413785 4980 4980 4980 4980 0
143 20250214 162600 2252413785 4980 4980 4980 4980 0
144 20250214 162500 2252413785 4980 4980 4980 4980 0
145 20250214 162400 2252413785 4980 4980 4980 4980 0
146 20250214 162300 2252413785 4980 4980 4980 4980 0
147 20250214 162200 2252413785 4980 4980 4980 4980 0
148 20250214 162100 2252413785 4980 4980 4980 4980 0
149 20250214 162000 2252413785 4980 4980 4980 4980 0
150 20250214 161900 2252413785 4980 4980 4980 4980 0
151 20250214 161800 2252413785 4980 4980 4980 4980 0
152 20250214 161700 2252413785 4980 4980 4980 4980 8784
153 20250214 161600 2252413785 4980 4980 4980 4980 0
154 20250214 161500 2252413785 4980 4980 4980 4980 0
155 20250214 161400 2252413785 4980 4980 4980 4980 0
156 20250214 161300 2252413785 4980 4980 4980 4980 0
157 20250214 161200 2252413785 4980 4980 4980 4980 0
158 20250214 161100 2252413785 4980 4980 4980 4980 0
159 20250214 161000 2252413785 4980 4980 4980 4980 0
160 20250214 160900 2252413785 4980 4980 4980 4980 0
161 20250214 160800 2252413785 4980 4980 4980 4980 0
162 20250214 160700 2252413785 4980 4980 4980 4980 0
163 20250214 160600 2252413785 4980 4980 4980 4980 0
164 20250214 160500 2252413785 4980 4980 4980 4980 0
165 20250214 160400 2252413785 4980 4980 4980 4980 0
166 20250214 160300 2252413785 4980 4980 4980 4980 0
167 20250214 160200 2252413785 4980 4980 4980 4980 0
168 20250214 160100 2252413785 4980 4980 4980 4980 0
169 20250214 160000 2252413785 4980 4980 4980 4980 0
170 20250214 155900 2252413785 4980 4980 4980 4980 0
171 20250214 155800 2252413785 4980 4980 4980 4980 0
172 20250214 155700 2252413785 4980 4980 4980 4980 0
173 20250214 155600 2252413785 4980 4980 4980 4980 0
174 20250214 155500 2252413785 4980 4980 4980 4980 0
175 20250214 155400 2252413785 4980 4980 4980 4980 0
176 20250214 155300 2252413785 4980 4980 4980 4980 0
177 20250214 155200 2252413785 4980 4980 4980 4980 0
178 20250214 155100 2252413785 4980 4980 4980 4980 0
179 20250214 155000 2252413785 4980 4980 4980 4980 0
180 20250214 154900 2252413785 4980 4980 4980 4980 0
181 20250214 154800 2252413785 4980 4980 4980 4980 0
182 20250214 154700 2252413785 4980 4980 4980 4980 8784
183 20250214 154600 2252413785 4980 4980 4980 4980 0
184 20250214 154500 2252413785 4980 4980 4980 4980 0
185 20250214 154400 2252413785 4980 4980 4980 4980 0
186 20250214 154300 2252413785 4980 4980 4980 4980 0
187 20250214 154200 2252413785 4980 4980 4980 4980 0
188 20250214 154100 2252413785 4980 4980 4980 4980 0
189 20250214 154000 2252413785 4980 4980 4980 4980 0
190 20250214 153900 2252413785 4980 4980 4980 4980 0
191 20250214 153800 2252413785 4980 4980 4980 4980 0
192 20250214 153700 2252413785 4980 4980 4980 4980 0
193 20250214 153600 2252413785 4980 4980 4980 4980 0
194 20250214 153500 2252413785 4980 4980 4980 4980 0
195 20250214 153400 2252413785 4980 4980 4980 4980 0
196 20250214 153300 2252413785 4980 4980 4980 4980 0
197 20250214 153200 2252413785 4980 4980 4980 4980 0
198 20250214 153100 2252413785 4980 4980 4980 4980 0
199 20250214 153000 2252413785 4980 4980 4980 4980 8784
200 20250214 152900 2208669465 4985 4985 4985 4985 0
201 20250214 152800 2208669465 4985 4985 4985 4985 0
202 20250214 152700 2208669465 4985 4985 4985 4985 0
203 20250214 152600 2208669465 4985 4985 4985 4985 0
204 20250214 152500 2208669465 4985 4985 4985 4985 0
205 20250214 152400 2208669465 4985 4985 4985 4985 0
206 20250214 152300 2208669465 4985 4985 4985 4985 0
207 20250214 152200 2208669465 4985 4985 4985 4985 0
208 20250214 152100 2208669465 4985 4985 4985 4985 0
209 20250214 152000 2208669465 4985 4985 4985 4985 0
210 20250214 151900 2208669465 4985 4935 4985 4925 3127
211 20250214 151800 2193159230 4935 4955 4955 4935 566
212 20250214 151700 2190363800 4935 4945 4945 4935 330
213 20250214 151600 2188733970 4935 4945 4945 4935 1997
214 20250214 151500 2178875835 4955 4945 4955 4945 129
215 20250214 151400 2178237665 4945 4945 4945 4945 37
216 20250214 151300 2178054700 4945 4945 4945 4945 12
217 20250214 151200 2177995360 4950 4945 4950 4945 1297
218 20250214 151100 2171580270 4950 4955 4955 4950 2062
219 20250214 151000 2161363795 4955 4965 4965 4955 502
220 20250214 150900 2158876340 4960 4960 4960 4960 100
221 20250214 150800 2158380340 4965 4965 4965 4965 1
222 20250214 150700 2158375375 4965 4965 4965 4965 0
223 20250214 150600 2158375375 4965 4965 4965 4965 0
224 20250214 150500 2158375375 4965 4965 4965 4965 0
225 20250214 150400 2158375375 4965 4960 4965 4955 264
226 20250214 150300 2157065865 4960 4960 4960 4960 52
227 20250214 150200 2156807945 4960 4965 4965 4960 466
228 20250214 150100 2154494270 4965 4965 4965 4965 85
229 20250214 150000 2154072245 4970 4965 4970 4965 57
230 20250214 145900 2153789185 4965 4965 4965 4965 439
231 20250214 145800 2151609550 4960 4960 4960 4960 0
232 20250214 145700 2151609550 4960 4960 4960 4960 0
233 20250214 145600 2151609550 4960 4960 4960 4960 624
234 20250214 145500 2148514510 4960 4960 4960 4960 0
235 20250214 145400 2148514510 4960 4960 4960 4960 0
236 20250214 145300 2148514510 4960 4960 4960 4960 0
237 20250214 145200 2148514510 4960 4960 4960 4960 2101
238 20250214 145100 2138093550 4960 4960 4960 4960 340
239 20250214 145000 2136407150 4960 4960 4960 4960 367
240 20250214 144900 2134586830 4955 4955 4955 4955 0
241 20250214 144800 2134586830 4955 4955 4955 4955 0
242 20250214 144700 2134586830 4955 4965 4965 4955 2222
243 20250214 144600 2123567415 4965 4965 4965 4965 172
244 20250214 144500 2122713435 4965 4965 4965 4965 127
245 20250214 144400 2122082880 4965 4965 4965 4965 0
246 20250214 144300 2122082880 4965 4975 4975 4965 3768
247 20250214 144200 2103355525 4975 4975 4975 4975 0
248 20250214 144100 2103355525 4975 4975 4975 4975 1
249 20250214 144000 2103350550 4980 4975 4980 4975 10
250 20250214 143900 2103300755 4980 4980 4980 4980 0
251 20250214 143800 2103300755 4980 4980 4980 4980 1
252 20250214 143700 2103295775 4980 4980 4980 4980 1
253 20250214 143600 2103290795 4980 4980 4980 4980 0
254 20250214 143500 2103290795 4980 4975 4980 4975 1201
255 20250214 143400 2097315815 4975 4975 4975 4975 1
256 20250214 143300 2097310840 4980 4985 4985 4980 76
257 20250214 143200 2096932260 4985 4985 4985 4980 566
258 20250214 143100 2094111335 4990 4990 4990 4990 0
259 20250214 143000 2094111335 4990 4990 4990 4990 9
260 20250214 142900 2094066425 4985 4980 4985 4980 91
261 20250214 142800 2093612840 4985 4985 4985 4985 211
262 20250214 142700 2092561005 4985 4985 4985 4985 814
263 20250214 142600 2088503215 4985 4985 4985 4985 14
264 20250214 142500 2088433425 4990 4990 4990 4990 0
265 20250214 142400 2088433425 4990 4990 4990 4990 0
266 20250214 142300 2088433425 4990 4990 4990 4990 0
267 20250214 142200 2088433425 4990 4990 4990 4990 0
268 20250214 142100 2088433425 4990 4990 4990 4990 0
269 20250214 142000 2088433425 4990 4990 4990 4990 10
270 20250214 141900 2088383525 4990 4990 4990 4990 0
271 20250214 141800 2088383525 4990 4990 4990 4990 108
272 20250214 141700 2087844605 4990 4990 4990 4990 0
273 20250214 141600 2087844605 4990 4990 4990 4990 100
274 20250214 141500 2087345605 4990 4990 4990 4990 50
275 20250214 141400 2087096105 4970 4970 4970 4970 0
276 20250214 141300 2087096105 4970 4970 4970 4970 0
277 20250214 141200 2087096105 4970 4970 4970 4970 0
278 20250214 141100 2087096105 4970 4975 4975 4970 3790
279 20250214 141000 2068243975 4985 4985 4985 4985 502
280 20250214 140900 2065741505 4975 4975 4975 4975 0
281 20250214 140800 2065741505 4975 4990 4990 4975 992
282 20250214 140700 2060802450 4995 4995 4995 4995 0
283 20250214 140600 2060802450 4995 4995 4995 4995 0
284 20250214 140500 2060802450 4995 4995 4995 4995 0
285 20250214 140400 2060802450 4995 4995 4995 4995 1
286 20250214 140300 2060797455 4995 4995 4995 4995 0
287 20250214 140200 2060797455 4995 4995 4995 4995 100
288 20250214 140100 2060297955 4995 4995 4995 4995 0
289 20250214 140000 2060297955 4995 4995 4995 4995 0
290 20250214 135900 2060297955 4995 4990 4995 4990 1550
291 20250214 135800 2052563205 4985 4985 4985 4985 88
292 20250214 135700 2052124525 4995 4995 4995 4995 50
293 20250214 135600 2051874775 4995 4995 4995 4995 0
294 20250214 135500 2051874775 4995 4995 4995 4995 0
295 20250214 135400 2051874775 4995 4995 4995 4995 0
296 20250214 135300 2051874775 4995 4995 4995 4995 3
297 20250214 135200 2051859790 5000 5000 5000 5000 1
298 20250214 135100 2051854790 4995 5000 5000 4995 793
299 20250214 135000 2047890230 4995 5000 5000 4995 6244
300 20250214 134900 2016670770 5000 5030 5030 5000 3830
301 20250214 134800 1997435250 5030 5030 5030 5030 5843
302 20250214 134700 1968044960 5030 4990 5040 4990 52111
303 20250214 134600 1707402735 4985 4985 4985 4985 1838
304 20250214 134500 1698240305 4985 4985 4985 4985 1201
305 20250214 134400 1692253320 4985 4980 4985 4980 2177
306 20250214 134300 1681409360 4975 4965 4975 4965 10750
307 20250214 134200 1627971120 4965 4965 4965 4965 6
308 20250214 134100 1627941330 4960 4960 4960 4960 0
309 20250214 134000 1627941330 4960 4960 4960 4960 0
310 20250214 133900 1627941330 4960 4960 4960 4960 0
311 20250214 133800 1627941330 4960 4960 4960 4960 0
312 20250214 133700 1627941330 4960 4960 4960 4960 178
313 20250214 133600 1627058450 4960 4965 4965 4960 2802
314 20250214 133500 1613151135 4970 4970 4970 4970 0
315 20250214 133400 1613151135 4970 4970 4970 4970 1032
316 20250214 133300 1608022095 4970 4970 4970 4970 0
317 20250214 133200 1608022095 4970 4970 4970 4970 42
318 20250214 133100 1607813355 4975 4975 4975 4975 0
319 20250214 133000 1607813355 4975 4975 4975 4975 50
320 20250214 132900 1607564605 4970 4970 4970 4970 56
321 20250214 132800 1607286285 4970 4970 4970 4970 128
322 20250214 132700 1606650125 4965 4970 4970 4965 562
323 20250214 132600 1603859415 4965 4965 4965 4965 0
324 20250214 132500 1603859415 4965 4965 4965 4965 0
325 20250214 132400 1603859415 4965 4965 4965 4965 74
326 20250214 132300 1603492005 4960 4960 4960 4960 0
327 20250214 132200 1603492005 4960 4960 4960 4960 0
328 20250214 132100 1603492005 4960 4965 4965 4960 112
329 20250214 132000 1602935985 4970 4970 4970 4970 0
330 20250214 131900 1602935985 4970 4970 4970 4970 114
331 20250214 131800 1602369405 4960 4960 4960 4960 25
332 20250214 131700 1602245405 4960 4955 4960 4955 104
333 20250214 131600 1601730080 4970 4970 4970 4970 0
334 20250214 131500 1601730080 4970 4960 4970 4960 1163
335 20250214 131400 1595961525 4965 4965 4965 4965 0
336 20250214 131300 1595961525 4965 4965 4965 4965 2440
337 20250214 131200 1583846925 4970 4970 4970 4970 200
338 20250214 131100 1582852925 4970 4970 4970 4970 0
339 20250214 131000 1582852925 4970 4970 4970 4970 200
340 20250214 130900 1581858925 4970 4970 4970 4970 0
341 20250214 130800 1581858925 4970 4970 4970 4970 0
342 20250214 130700 1581858925 4970 4980 4980 4970 1506
343 20250214 130600 1574374060 4980 4980 4980 4980 172
344 20250214 130500 1573517500 4975 4975 4975 4975 934
345 20250214 130400 1568870850 4975 4975 4975 4975 0
346 20250214 130300 1568870850 4975 4975 4975 4975 15
347 20250214 130200 1568796225 4975 4975 4975 4975 24
348 20250214 130100 1568676825 4975 4975 4975 4975 0
349 20250214 130000 1568676825 4975 4980 4980 4975 20
350 20250214 125900 1568577275 4980 4980 4980 4980 0
351 20250214 125800 1568577275 4980 4980 4980 4980 132
352 20250214 125700 1567919915 4975 4975 4975 4975 13
353 20250214 125600 1567855240 4975 4975 4975 4975 36
354 20250214 125500 1567676140 4975 4975 4975 4975 1
355 20250214 125400 1567671165 4975 4975 4975 4975 100
356 20250214 125300 1567173665 4975 4975 4975 4975 0
357 20250214 125200 1567173665 4975 4975 4975 4975 320
358 20250214 125100 1565581665 4970 4970 4970 4970 0
359 20250214 125000 1565581665 4970 4970 4970 4970 75
360 20250214 124900 1565208915 4975 4975 4975 4975 86
361 20250214 124800 1564781065 4975 4970 4975 4970 12
362 20250214 124700 1564721420 4975 4975 4975 4975 0
363 20250214 124600 1564721420 4975 4975 4975 4975 66
364 20250214 124500 1564393070 4975 4975 4975 4975 4
365 20250214 124400 1564373170 4975 4975 4975 4975 3
366 20250214 124300 1564358245 4975 4975 4975 4975 0
367 20250214 124200 1564358245 4975 4975 4975 4975 198
368 20250214 124100 1563373195 4975 4975 4975 4975 0
369 20250214 124000 1563373195 4975 4975 4975 4975 8
370 20250214 123900 1563333395 4975 4975 4975 4975 61
371 20250214 123800 1563029920 4970 4970 4970 4970 50
372 20250214 123700 1562781420 4975 4975 4975 4975 1926
373 20250214 123600 1553199570 4975 4975 4975 4975 1
374 20250214 123500 1553194595 4975 4975 4975 4975 40
375 20250214 123400 1552995595 4980 4980 4980 4980 0
376 20250214 123300 1552995595 4980 4980 4980 4980 0
377 20250214 123200 1552995595 4980 4980 4980 4980 0
378 20250214 123100 1552995595 4980 4980 4980 4980 1
379 20250214 123000 1552990615 4980 4980 4980 4980 81
380 20250214 122900 1552587235 4980 4980 4980 4980 2007
381 20250214 122800 1542592375 4980 4985 4985 4980 87
382 20250214 122700 1542158685 4985 4985 4985 4985 0
383 20250214 122600 1542158685 4985 4985 4985 4985 22
384 20250214 122500 1542049015 4985 4985 4985 4985 42
385 20250214 122400 1541839645 4980 4980 4980 4980 30
386 20250214 122300 1541690245 4980 4980 4980 4980 0
387 20250214 122200 1541690245 4980 4985 4985 4980 97
388 20250214 122100 1541206750 4980 4980 4980 4980 100
389 20250214 122000 1540708750 4980 4980 4980 4980 2
390 20250214 121900 1540698790 4980 4985 4985 4980 87
391 20250214 121800 1540265100 4980 4985 4985 4980 136
392 20250214 121700 1539587640 4980 4980 4980 4980 150
393 20250214 121600 1538840640 4985 4985 4985 4985 136
394 20250214 121500 1538162680 4985 4985 4985 4985 1
395 20250214 121400 1538157695 4985 4985 4985 4985 0
396 20250214 121300 1538157695 4985 4980 4985 4980 594
397 20250214 121200 1535199560 4975 4975 4975 4975 0
398 20250214 121100 1535199560 4975 4975 4975 4975 25
399 20250214 121000 1535075185 4980 4980 4980 4980 86
400 20250214 120900 1534646905 4980 4980 4980 4980 893
401 20250214 120800 1530199765 4975 4975 4975 4975 270
402 20250214 120700 1528856515 4975 4975 4975 4975 17
403 20250214 120600 1528771940 4975 4975 4975 4975 3
404 20250214 120500 1528757015 4975 4975 4975 4975 0
405 20250214 120400 1528757015 4975 4970 4975 4970 55
406 20250214 120300 1528483565 4970 4975 4975 4970 313
407 20250214 120200 1526926550 4970 4970 4970 4970 105
408 20250214 120100 1526404700 4980 4980 4980 4980 1
409 20250214 120000 1526399720 4975 4970 4975 4970 501
410 20250214 115900 1523909745 4975 4970 4975 4970 1950
411 20250214 115800 1514216995 4975 4975 4980 4975 685
412 20250214 115700 1510808690 4980 4975 4980 4975 2
413 20250214 115600 1510798735 4980 4980 4980 4980 337
414 20250214 115500 1509120475 4980 4980 4980 4980 1
415 20250214 115400 1509115495 4985 4985 4985 4980 4370
416 20250214 115300 1487340410 4980 4985 4985 4980 248
417 20250214 115200 1486104870 4985 4985 4985 4980 481
418 20250214 115100 1483707310 4985 4985 4985 4985 200
419 20250214 115000 1482710310 4985 4985 4985 4985 213
420 20250214 114900 1481648505 4985 4970 4985 4965 7106
421 20250214 114800 1446286355 4970 4970 4970 4970 70
422 20250214 114700 1445938455 4965 4965 4965 4965 1023
423 20250214 114600 1440859260 4960 4960 4960 4960 0
424 20250214 114500 1440859260 4960 4965 4965 4960 220
425 20250214 114400 1439767960 4965 4965 4965 4965 0
426 20250214 114300 1439767960 4965 4965 4965 4965 511
427 20250214 114200 1437230845 4960 4960 4960 4960 40
428 20250214 114100 1437032445 4960 4960 4960 4960 15
429 20250214 114000 1436958045 4960 4960 4960 4960 59
430 20250214 113900 1436665405 4960 4960 4960 4960 0
431 20250214 113800 1436665405 4960 4960 4960 4960 241
432 20250214 113700 1435470045 4965 4965 4965 4965 91
433 20250214 113600 1435018230 4955 4955 4955 4955 69
434 20250214 113500 1434676335 4960 4960 4960 4960 5
435 20250214 113400 1434651535 4960 4960 4960 4960 195
436 20250214 113300 1433684335 4955 4955 4955 4955 128
437 20250214 113200 1433050095 4955 4960 4960 4955 100
438 20250214 113100 1432554585 4960 4960 4960 4960 613
439 20250214 113000 1429514105 4955 4955 4955 4955 6
440 20250214 112900 1429484375 4960 4960 4960 4960 174
441 20250214 112800 1428621335 4955 4950 4955 4950 160
442 20250214 112700 1427829035 4950 4950 4950 4950 0
443 20250214 112600 1427829035 4950 4950 4950 4950 0
444 20250214 112500 1427829035 4950 4950 4950 4950 1013
445 20250214 112400 1422814685 4950 4950 4950 4950 100
446 20250214 112300 1422319685 4950 4950 4950 4950 1
447 20250214 112200 1422314735 4935 4935 4935 4935 0
448 20250214 112100 1422314735 4935 4945 4945 4935 202
449 20250214 112000 1421316945 4945 4945 4945 4945 0
450 20250214 111900 1421316945 4945 4945 4945 4945 2
451 20250214 111800 1421307055 4960 4945 4960 4945 395
452 20250214 111700 1419351930 4935 4945 4945 4935 84
453 20250214 111600 1418936560 4940 4935 4940 4935 1193
454 20250214 111500 1413044000 4925 4925 4925 4925 1
455 20250214 111400 1413039075 4925 4925 4925 4925 0
456 20250214 111300 1413039075 4925 4925 4925 4925 2
457 20250214 111200 1413029225 4930 4930 4930 4930 125
458 20250214 111100 1412412975 4930 4930 4930 4930 0
459 20250214 111000 1412412975 4930 4930 4930 4930 24
460 20250214 110900 1412294655 4930 4930 4930 4930 614
461 20250214 110800 1409267635 4930 4930 4930 4930 70
462 20250214 110700 1408922535 4930 4935 4935 4930 600
463 20250214 110600 1405962410 4935 4935 4935 4935 0
464 20250214 110500 1405962410 4935 4935 4935 4935 65
465 20250214 110400 1405641635 4935 4940 4940 4935 693
466 20250214 110300 1402220080 4945 4945 4945 4945 1
467 20250214 110200 1402215135 4940 4935 4940 4935 443
468 20250214 110100 1400028915 4930 4945 4945 4930 1096
469 20250214 110000 1394620895 4945 4950 4950 4945 713
470 20250214 105900 1391093090 4950 4950 4950 4950 154
471 20250214 105800 1390330790 4950 4950 4950 4950 10
472 20250214 105700 1390281290 4950 4950 4950 4950 2
473 20250214 105600 1390271390 4950 4960 4960 4950 434
474 20250214 105500 1388121345 4960 4965 4970 4960 690
475 20250214 105400 1384697565 4965 4965 4965 4965 30
476 20250214 105300 1384548615 4970 4970 4970 4970 223
477 20250214 105200 1383440305 4975 4970 4975 4970 604
478 20250214 105100 1380435415 4970 4960 4970 4960 429
479 20250214 105000 1378303295 4960 4970 4970 4960 3000
480 20250214 104900 1363420440 4975 4975 4975 4975 1466
481 20250214 104800 1356127090 4975 4975 4975 4975 200
482 20250214 104700 1355132090 4970 4960 4970 4960 656
483 20250214 104600 1351876335 4960 4950 4960 4950 811
484 20250214 104500 1347856460 4950 4960 4970 4950 2254
485 20250214 104400 1336665695 4960 4955 4960 4955 885
486 20250214 104300 1332276505 4950 4950 4950 4950 0
487 20250214 104200 1332276505 4950 4950 4950 4950 201
488 20250214 104100 1331281555 4960 4960 4960 4960 0
489 20250214 104000 1331281555 4960 4960 4960 4960 14
490 20250214 103900 1331212115 4950 4955 4960 4950 6740
491 20250214 103800 1297783405 4955 4955 4955 4950 503
492 20250214 103700 1295293535 4960 4955 4960 4955 996
493 20250214 103600 1290353855 4960 4970 4975 4960 580
494 20250214 103500 1287475005 4970 4970 4970 4970 87
495 20250214 103400 1287042615 4970 4970 4970 4970 253
496 20250214 103300 1285785205 4965 4965 4965 4965 30
497 20250214 103200 1285636255 4970 4975 4975 4970 137
498 20250214 103100 1284955360 4975 4975 4980 4975 1498
499 20250214 103000 1277502805 4980 4985 4985 4980 1169
500 20250214 102900 1271678255 4990 4990 4990 4985 504
501 20250214 102800 1269164305 4990 4985 4990 4985 1389
502 20250214 102700 1262239200 4985 4975 4985 4975 1273
503 20250214 102600 1255897785 4975 4960 4975 4960 3158
504 20250214 102500 1240197130 4960 4955 4960 4955 576
505 20250214 102400 1237340670 4955 4945 4955 4945 536
506 20250214 102300 1234687280 4955 4955 4955 4955 0
507 20250214 102200 1234687280 4955 4950 4955 4945 270
508 20250214 102100 1233350695 4955 4955 4955 4950 891
509 20250214 102000 1228938435 4955 4955 4955 4955 325
510 20250214 101900 1227328060 4955 4955 4955 4955 675
511 20250214 101800 1223983435 4955 4950 4955 4950 90
512 20250214 101700 1223537690 4955 4950 4955 4950 206
513 20250214 101600 1222517395 4950 4915 4950 4915 6775
514 20250214 101500 1189043880 4915 4915 4915 4915 53
515 20250214 101400 1188783385 4915 4900 4915 4900 2539
516 20250214 101300 1176322945 4890 4890 4890 4890 0
517 20250214 101200 1176322945 4890 4890 4890 4890 0
518 20250214 101100 1176322945 4890 4895 4900 4890 382
519 20250214 101000 1174452090 4895 4895 4895 4895 137
520 20250214 100900 1173781475 4895 4890 4895 4890 148
521 20250214 100800 1173057735 4890 4890 4890 4890 20
522 20250214 100700 1172959935 4890 4890 4890 4890 811
523 20250214 100600 1168994145 4890 4890 4890 4890 20
524 20250214 100500 1168896345 4885 4885 4885 4885 22
525 20250214 100400 1168788875 4885 4885 4885 4885 1
526 20250214 100300 1168783990 4885 4900 4900 4885 741
527 20250214 100200 1165160695 4905 4885 4905 4885 1000
528 20250214 100100 1160261145 4885 4870 4885 4870 1090
529 20250214 100000 1154936645 4865 4865 4865 4865 0
530 20250214 095900 1154936645 4865 4880 4880 4865 731
531 20250214 095800 1151378725 4880 4880 4880 4875 109
532 20250214 095700 1150847245 4880 4880 4880 4880 100
533 20250214 095600 1150359245 4880 4870 4880 4870 115
534 20250214 095500 1149798145 4870 4870 4870 4870 0
535 20250214 095400 1149798145 4870 4870 4870 4870 1
536 20250214 095300 1149793275 4875 4875 4875 4875 144
537 20250214 095200 1149091275 4870 4870 4870 4865 1275
538 20250214 095100 1142885480 4885 4900 4900 4885 300
539 20250214 095000 1141416980 4865 4875 4900 4865 240
540 20250214 094900 1140245555 4875 4845 4875 4840 674
541 20250214 094800 1136976710 4850 4850 4850 4850 29
542 20250214 094700 1136836060 4840 4840 4840 4835 1081
543 20250214 094600 1131607745 4825 4830 4835 4825 1063
544 20250214 094500 1126473520 4830 4830 4830 4830 200
545 20250214 094400 1125507520 4830 4845 4845 4830 648
546 20250214 094300 1122371455 4830 4855 4855 4830 2724
547 20250214 094200 1109164040 4850 4860 4860 4850 1309
548 20250214 094100 1102808355 4875 4860 4875 4860 141
549 20250214 094000 1102123080 4860 4860 4860 4860 299
550 20250214 093900 1100669940 4860 4875 4875 4860 1244
551 20250214 093800 1094620630 4875 4875 4880 4875 70
552 20250214 093700 1094279130 4870 4870 4870 4870 2321
553 20250214 093600 1082975860 4870 4880 4880 4870 124
554 20250214 093500 1082371615 4880 4885 4885 4880 115
555 20250214 093400 1081809845 4885 4880 4885 4875 617
556 20250214 093300 1078801895 4870 4880 4880 4870 477
557 20250214 093200 1076477555 4875 4880 4880 4875 3
558 20250214 093100 1076462920 4890 4890 4890 4890 30
559 20250214 093000 1076316220 4885 4870 4885 4870 778
560 20250214 092900 1072522095 4870 4870 4870 4870 2010
561 20250214 092800 1062733395 4870 4895 4895 4870 1520
562 20250214 092700 1055317240 4895 4895 4895 4895 102
563 20250214 092600 1054817950 4895 4890 4895 4890 2094
564 20250214 092500 1044567930 4895 4900 4900 4895 863
565 20250214 092400 1040343405 4900 4910 4910 4900 1577
566 20250214 092300 1032612445 4910 4910 4915 4910 752
567 20250214 092200 1028918405 4905 4905 4905 4905 618
568 20250214 092100 1025887115 4905 4905 4905 4905 100
569 20250214 092000 1025396615 4905 4890 4905 4880 1658
570 20250214 091900 1017281565 4890 4900 4900 4890 1394
571 20250214 091800 1010457570 4900 4900 4900 4895 3423
572 20250214 091700 993685370 4900 4900 4900 4900 501
573 20250214 091600 991230470 4900 4905 4920 4900 2783
574 20250214 091500 977581525 4905 4910 4915 4905 2688
575 20250214 091400 964396080 4910 4905 4915 4905 2906
576 20250214 091300 950131145 4910 4945 4945 4910 4498
577 20250214 091200 927993080 4945 4950 4950 4930 5690
578 20250214 091100 899851265 4955 4955 4955 4955 108
579 20250214 091000 899316125 4965 4945 4965 4945 574
580 20250214 090900 896469835 4945 4930 4970 4930 5124
581 20250214 090800 871113880 4930 4930 4940 4930 617
582 20250214 090700 868070805 4935 4945 4950 4925 3604
583 20250214 090600 850269635 4950 5020 5030 4950 23466
584 20250214 090500 733399280 5000 4990 5030 4990 9875
585 20250214 090400 683939725 4965 4965 4985 4940 5526
586 20250214 090300 656553260 4965 4990 5030 4960 12387
587 20250214 090200 594736735 4990 5020 5060 4990 21483
588 20250214 090100 486795485 5030 4990 5030 4990 21823
589 20250214 090000 377454555 5000 5000 5000 4945 75592