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

601
012700/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,185900,48478405,3920,3920,3920,3920,907
20250214,185800,48478405,3920,3920,3920,3920,0
20250214,185700,48478405,3920,3920,3920,3920,0
20250214,185600,48478405,3920,3920,3920,3920,0
20250214,185500,48478405,3920,3920,3920,3920,0
20250214,185400,48478405,3920,3920,3920,3920,0
20250214,185300,48478405,3920,3920,3920,3920,0
20250214,185200,48478405,3920,3920,3920,3920,0
20250214,185100,48478405,3920,3920,3920,3920,0
20250214,185000,48478405,3920,3920,3920,3920,0
20250214,184900,48478405,3920,3920,3920,3920,0
20250214,184800,48478405,3920,3920,3920,3920,0
20250214,184700,48478405,3920,3920,3920,3920,0
20250214,184600,48478405,3920,3920,3920,3920,0
20250214,184500,48478405,3920,3920,3920,3920,0
20250214,184400,48478405,3920,3920,3920,3920,0
20250214,184300,48478405,3920,3920,3920,3920,0
20250214,184200,48478405,3920,3920,3920,3920,0
20250214,184100,48478405,3920,3920,3920,3920,0
20250214,184000,48478405,3920,3920,3920,3920,0
20250214,183900,48478405,3920,3920,3920,3920,0
20250214,183800,48478405,3920,3920,3920,3920,0
20250214,183700,48478405,3920,3920,3920,3920,0
20250214,183600,48478405,3920,3920,3920,3920,0
20250214,183500,48478405,3920,3920,3920,3920,0
20250214,183400,48478405,3920,3920,3920,3920,0
20250214,183300,48478405,3920,3920,3920,3920,0
20250214,183200,48478405,3920,3920,3920,3920,0
20250214,183100,48478405,3920,3920,3920,3920,0
20250214,183000,48478405,3920,3920,3920,3920,0
20250214,182900,48478405,3920,3920,3920,3920,907
20250214,182800,48478405,3920,3920,3920,3920,0
20250214,182700,48478405,3920,3920,3920,3920,0
20250214,182600,48478405,3920,3920,3920,3920,0
20250214,182500,48478405,3920,3920,3920,3920,0
20250214,182400,48478405,3920,3920,3920,3920,0
20250214,182300,48478405,3920,3920,3920,3920,0
20250214,182200,48478405,3920,3920,3920,3920,0
20250214,182100,48478405,3920,3920,3920,3920,0
20250214,182000,48478405,3920,3920,3920,3920,0
20250214,181900,48478405,3920,3920,3920,3920,0
20250214,181800,48478405,3920,3920,3920,3920,0
20250214,181700,48478405,3920,3920,3920,3920,0
20250214,181600,48478405,3920,3920,3920,3920,0
20250214,181500,48478405,3920,3920,3920,3920,0
20250214,181400,48478405,3920,3920,3920,3920,0
20250214,181300,48478405,3920,3920,3920,3920,0
20250214,181200,48478405,3920,3920,3920,3920,0
20250214,181100,48478405,3920,3920,3920,3920,0
20250214,181000,48478405,3920,3920,3920,3920,0
20250214,180900,48478405,3920,3920,3920,3920,0
20250214,180800,48478405,3920,3920,3920,3920,0
20250214,180700,48478405,3920,3920,3920,3920,0
20250214,180600,48478405,3920,3920,3920,3920,0
20250214,180500,48478405,3920,3920,3920,3920,0
20250214,180400,48478405,3920,3920,3920,3920,0
20250214,180300,48478405,3920,3920,3920,3920,0
20250214,180200,48478405,3920,3920,3920,3920,0
20250214,180100,48478405,3920,3920,3920,3920,0
20250214,180000,48478405,3920,3920,3920,3920,0
20250214,175900,48478405,3920,3920,3920,3920,907
20250214,175800,48478405,3920,3920,3920,3920,0
20250214,175700,48478405,3920,3920,3920,3920,0
20250214,175600,48478405,3920,3920,3920,3920,0
20250214,175500,48478405,3920,3920,3920,3920,0
20250214,175400,48478405,3920,3920,3920,3920,0
20250214,175300,48478405,3920,3920,3920,3920,0
20250214,175200,48478405,3920,3920,3920,3920,0
20250214,175100,48478405,3920,3920,3920,3920,0
20250214,175000,48478405,3920,3920,3920,3920,0
20250214,174900,48478405,3920,3920,3920,3920,0
20250214,174800,48478405,3920,3920,3920,3920,0
20250214,174700,48478405,3920,3920,3920,3920,0
20250214,174600,48478405,3920,3920,3920,3920,0
20250214,174500,48478405,3920,3920,3920,3920,0
20250214,174400,48478405,3920,3920,3920,3920,0
20250214,174300,48478405,3920,3920,3920,3920,0
20250214,174200,48478405,3920,3920,3920,3920,0
20250214,174100,48478405,3920,3920,3920,3920,0
20250214,174000,48478405,3920,3920,3920,3920,0
20250214,173900,48478405,3920,3920,3920,3920,0
20250214,173800,48478405,3920,3920,3920,3920,0
20250214,173700,48478405,3920,3920,3920,3920,0
20250214,173600,48478405,3920,3920,3920,3920,0
20250214,173500,48478405,3920,3920,3920,3920,0
20250214,173400,48478405,3920,3920,3920,3920,0
20250214,173300,48478405,3920,3920,3920,3920,0
20250214,173200,48478405,3920,3920,3920,3920,0
20250214,173100,48478405,3920,3920,3920,3920,0
20250214,173000,48478405,3920,3920,3920,3920,0
20250214,172900,48478405,3920,3920,3920,3920,907
20250214,172800,48478405,3920,3920,3920,3920,0
20250214,172700,48478405,3920,3920,3920,3920,0
20250214,172600,48478405,3920,3920,3920,3920,0
20250214,172500,48478405,3920,3920,3920,3920,0
20250214,172400,48478405,3920,3920,3920,3920,0
20250214,172300,48478405,3920,3920,3920,3920,0
20250214,172200,48478405,3920,3920,3920,3920,0
20250214,172100,48478405,3920,3920,3920,3920,0
20250214,172000,48478405,3920,3920,3920,3920,0
20250214,171900,48478405,3920,3920,3920,3920,0
20250214,171800,48478405,3920,3920,3920,3920,0
20250214,171700,48478405,3920,3920,3920,3920,0
20250214,171600,48478405,3920,3920,3920,3920,0
20250214,171500,48478405,3920,3920,3920,3920,0
20250214,171400,48478405,3920,3920,3920,3920,0
20250214,171300,48478405,3920,3920,3920,3920,0
20250214,171200,48478405,3920,3920,3920,3920,0
20250214,171100,48478405,3920,3920,3920,3920,0
20250214,171000,48478405,3920,3920,3920,3920,0
20250214,170900,48478405,3920,3920,3920,3920,0
20250214,170800,48478405,3920,3920,3920,3920,0
20250214,170700,48478405,3920,3920,3920,3920,0
20250214,170600,48478405,3920,3920,3920,3920,0
20250214,170500,48478405,3920,3920,3920,3920,0
20250214,170400,48478405,3920,3920,3920,3920,0
20250214,170300,48478405,3920,3920,3920,3920,0
20250214,170200,48478405,3920,3920,3920,3920,0
20250214,170100,48478405,3920,3920,3920,3920,0
20250214,170000,48478405,3920,3920,3920,3920,0
20250214,165900,48478405,3920,3920,3920,3920,907
20250214,165800,48478405,3920,3920,3920,3920,0
20250214,165700,48478405,3920,3920,3920,3920,0
20250214,165600,48478405,3920,3920,3920,3920,0
20250214,165500,48478405,3920,3920,3920,3920,0
20250214,165400,48478405,3920,3920,3920,3920,0
20250214,165300,48478405,3920,3920,3920,3920,0
20250214,165200,48478405,3920,3920,3920,3920,0
20250214,165100,48478405,3920,3920,3920,3920,0
20250214,165000,48478405,3920,3920,3920,3920,0
20250214,164900,48478405,3920,3920,3920,3920,0
20250214,164800,48478405,3920,3920,3920,3920,0
20250214,164700,48478405,3920,3920,3920,3920,0
20250214,164600,48478405,3920,3920,3920,3920,0
20250214,164500,48478405,3920,3920,3920,3920,0
20250214,164400,48478405,3920,3920,3920,3920,0
20250214,164300,48478405,3920,3920,3920,3920,0
20250214,164200,48478405,3920,3920,3920,3920,0
20250214,164100,48478405,3920,3920,3920,3920,0
20250214,164000,48478405,3920,3920,3920,3920,0
20250214,163900,48478405,3920,3920,3920,3920,0
20250214,163800,48478405,3920,3920,3920,3920,0
20250214,163700,48478405,3920,3920,3920,3920,0
20250214,163600,48478405,3920,3920,3920,3920,0
20250214,163500,48478405,3920,3920,3920,3920,0
20250214,163400,48478405,3920,3920,3920,3920,0
20250214,163300,48478405,3920,3920,3920,3920,0
20250214,163200,48478405,3920,3920,3920,3920,0
20250214,163100,48478405,3920,3920,3920,3920,0
20250214,163000,48478405,3920,3920,3920,3920,0
20250214,162900,48478405,3920,3920,3920,3920,907
20250214,162800,48478405,3920,3920,3920,3920,0
20250214,162700,48478405,3920,3920,3920,3920,0
20250214,162600,48478405,3920,3920,3920,3920,0
20250214,162500,48478405,3920,3920,3920,3920,0
20250214,162400,48478405,3920,3920,3920,3920,0
20250214,162300,48478405,3920,3920,3920,3920,0
20250214,162200,48478405,3920,3920,3920,3920,0
20250214,162100,48478405,3920,3920,3920,3920,0
20250214,162000,48478405,3920,3920,3920,3920,0
20250214,161900,48478405,3920,3920,3920,3920,0
20250214,161800,48478405,3920,3920,3920,3920,0
20250214,161700,48478405,3920,3920,3920,3920,0
20250214,161600,48478405,3920,3920,3920,3920,0
20250214,161500,48478405,3920,3920,3920,3920,0
20250214,161400,48478405,3920,3920,3920,3920,0
20250214,161300,48478405,3920,3920,3920,3920,0
20250214,161200,48478405,3920,3920,3920,3920,0
20250214,161100,48478405,3920,3920,3920,3920,0
20250214,161000,48478405,3920,3920,3920,3920,0
20250214,160900,48478405,3920,3920,3920,3920,0
20250214,160800,48478405,3920,3920,3920,3920,0
20250214,160700,48478405,3920,3920,3920,3920,0
20250214,160600,48478405,3920,3920,3920,3920,0
20250214,160500,48478405,3920,3920,3920,3920,0
20250214,160400,48478405,3920,3920,3920,3920,0
20250214,160300,48478405,3920,3920,3920,3920,0
20250214,160200,48478405,3920,3920,3920,3920,0
20250214,160100,48478405,3920,3920,3920,3920,0
20250214,160000,48478405,3920,3920,3920,3920,0
20250214,155900,48478405,3920,3920,3920,3920,907
20250214,155800,48478405,3920,3920,3920,3920,0
20250214,155700,48478405,3920,3920,3920,3920,0
20250214,155600,48478405,3920,3920,3920,3920,0
20250214,155500,48478405,3920,3920,3920,3920,0
20250214,155400,48478405,3920,3920,3920,3920,0
20250214,155300,48478405,3920,3920,3920,3920,0
20250214,155200,48478405,3920,3920,3920,3920,0
20250214,155100,48478405,3920,3920,3920,3920,0
20250214,155000,48478405,3920,3920,3920,3920,0
20250214,154900,48478405,3920,3920,3920,3920,0
20250214,154800,48478405,3920,3920,3920,3920,0
20250214,154700,48478405,3920,3920,3920,3920,0
20250214,154600,48478405,3920,3920,3920,3920,0
20250214,154500,48478405,3920,3920,3920,3920,0
20250214,154400,48478405,3920,3920,3920,3920,0
20250214,154300,48478405,3920,3920,3920,3920,0
20250214,154200,48478405,3920,3920,3920,3920,0
20250214,154100,48478405,3920,3920,3920,3920,0
20250214,154000,48478405,3920,3920,3920,3920,0
20250214,153900,48478405,3920,3920,3920,3920,0
20250214,153800,48478405,3920,3920,3920,3920,0
20250214,153700,48478405,3920,3920,3920,3920,0
20250214,153600,48478405,3920,3920,3920,3920,0
20250214,153500,48478405,3920,3920,3920,3920,0
20250214,153400,48478405,3920,3920,3920,3920,0
20250214,153300,48478405,3920,3920,3920,3920,0
20250214,153200,48478405,3920,3920,3920,3920,0
20250214,153100,48478405,3920,3920,3920,3920,0
20250214,153000,48478405,3920,3920,3920,3920,907
20250214,152900,44922965,3935,3935,3935,3935,0
20250214,152800,44922965,3935,3935,3935,3935,0
20250214,152700,44922965,3935,3935,3935,3935,0
20250214,152600,44922965,3935,3935,3935,3935,0
20250214,152500,44922965,3935,3935,3935,3935,0
20250214,152400,44922965,3935,3935,3935,3935,0
20250214,152300,44922965,3935,3935,3935,3935,0
20250214,152200,44922965,3935,3935,3935,3935,0
20250214,152100,44922965,3935,3935,3935,3935,0
20250214,152000,44922965,3935,3935,3935,3935,0
20250214,151900,44922965,3935,3930,3935,3930,2
20250214,151800,44915100,3935,3935,3935,3935,0
20250214,151700,44915100,3935,3935,3935,3935,0
20250214,151600,44915100,3935,3935,3935,3935,0
20250214,151500,44915100,3935,3935,3935,3935,0
20250214,151400,44915100,3935,3935,3935,3935,1
20250214,151300,44911165,3935,3935,3935,3935,0
20250214,151200,44911165,3935,3935,3935,3935,0
20250214,151100,44911165,3935,3935,3935,3935,0
20250214,151000,44911165,3935,3925,3935,3925,67
20250214,150900,44647850,3920,3920,3920,3920,0
20250214,150800,44647850,3920,3920,3920,3920,2
20250214,150700,44640010,3930,3930,3930,3930,0
20250214,150600,44640010,3930,3920,3930,3920,2
20250214,150500,44632160,3935,3935,3935,3935,0
20250214,150400,44632160,3935,3935,3935,3935,0
20250214,150300,44632160,3935,3935,3935,3935,1
20250214,150200,44628225,3920,3920,3920,3920,514
20250214,150100,42613345,3920,3920,3920,3920,8
20250214,150000,42581985,3920,3920,3920,3920,100
20250214,145900,42189985,3920,3920,3920,3920,0
20250214,145800,42189985,3920,3920,3920,3920,0
20250214,145700,42189985,3920,3920,3920,3920,0
20250214,145600,42189985,3920,3920,3920,3920,0
20250214,145500,42189985,3920,3920,3920,3920,0
20250214,145400,42189985,3920,3920,3920,3920,0
20250214,145300,42189985,3920,3920,3920,3920,0
20250214,145200,42189985,3920,3920,3920,3920,412
20250214,145100,40574945,3925,3925,3925,3925,2
20250214,145000,40567095,3925,3925,3925,3925,0
20250214,144900,40567095,3925,3925,3925,3925,0
20250214,144800,40567095,3925,3925,3925,3925,1
20250214,144700,40563170,3925,3925,3925,3925,0
20250214,144600,40563170,3925,3925,3925,3925,0
20250214,144500,40563170,3925,3925,3925,3925,0
20250214,144400,40563170,3925,3925,3925,3925,0
20250214,144300,40563170,3925,3925,3925,3925,0
20250214,144200,40563170,3925,3925,3925,3925,0
20250214,144100,40563170,3925,3925,3925,3925,0
20250214,144000,40563170,3925,3925,3925,3925,5
20250214,143900,40543545,3925,3925,3925,3925,4
20250214,143800,40527845,3925,3925,3925,3925,0
20250214,143700,40527845,3925,3925,3925,3925,0
20250214,143600,40527845,3925,3925,3925,3925,0
20250214,143500,40527845,3925,3925,3925,3925,0
20250214,143400,40527845,3925,3925,3925,3925,0
20250214,143300,40527845,3925,3925,3925,3925,0
20250214,143200,40527845,3925,3925,3925,3925,0
20250214,143100,40527845,3925,3925,3925,3925,0
20250214,143000,40527845,3925,3925,3925,3925,0
20250214,142900,40527845,3925,3925,3925,3925,0
20250214,142800,40527845,3925,3925,3925,3925,0
20250214,142700,40527845,3925,3925,3925,3925,0
20250214,142600,40527845,3925,3925,3925,3925,88
20250214,142500,40182445,3925,3925,3925,3925,0
20250214,142400,40182445,3925,3925,3925,3925,0
20250214,142300,40182445,3925,3925,3925,3925,0
20250214,142200,40182445,3925,3925,3925,3925,3
20250214,142100,40170670,3925,3925,3925,3925,13
20250214,142000,40119645,3925,3925,3925,3925,13
20250214,141900,40068620,3925,3925,3925,3925,41
20250214,141800,39907695,3925,3925,3925,3925,0
20250214,141700,39907695,3925,3925,3925,3925,24
20250214,141600,39813495,3925,3925,3925,3925,0
20250214,141500,39813495,3925,3925,3925,3925,1
20250214,141400,39809570,3920,3925,3925,3920,103
20250214,141300,39405665,3930,3930,3930,3930,1
20250214,141200,39401735,3935,3935,3935,3935,1
20250214,141100,39397800,3935,3935,3935,3935,0
20250214,141000,39397800,3935,3935,3935,3935,0
20250214,140900,39397800,3935,3935,3935,3935,0
20250214,140800,39397800,3935,3935,3935,3935,0
20250214,140700,39397800,3935,3935,3935,3935,209
20250214,140600,38575385,3935,3935,3935,3935,565
20250214,140500,36352110,3935,3935,3935,3935,100
20250214,140400,35958610,3935,3935,3935,3935,0
20250214,140300,35958610,3935,3935,3935,3935,0
20250214,140200,35958610,3935,3935,3935,3935,100
20250214,140100,35565110,3935,3935,3935,3935,50
20250214,140000,35368360,3935,3935,3935,3935,0
20250214,135900,35368360,3935,3935,3935,3935,0
20250214,135800,35368360,3935,3935,3935,3935,9
20250214,135700,35332945,3935,3935,3935,3935,2
20250214,135600,35325075,3925,3925,3925,3925,1
20250214,135500,35321150,3935,3935,3935,3935,30
20250214,135400,35203100,3935,3935,3935,3935,0
20250214,135300,35203100,3935,3935,3935,3935,0
20250214,135200,35203100,3935,3935,3935,3935,0
20250214,135100,35203100,3935,3935,3935,3935,0
20250214,135000,35203100,3935,3935,3935,3935,0
20250214,134900,35203100,3935,3935,3935,3935,0
20250214,134800,35203100,3935,3935,3935,3935,0
20250214,134700,35203100,3935,3935,3935,3935,0
20250214,134600,35203100,3935,3935,3935,3935,26
20250214,134500,35100790,3935,3935,3935,3935,0
20250214,134400,35100790,3935,3935,3935,3935,0
20250214,134300,35100790,3935,3935,3935,3935,0
20250214,134200,35100790,3935,3935,3935,3935,23
20250214,134100,35010285,3935,3935,3935,3935,0
20250214,134000,35010285,3935,3935,3935,3935,0
20250214,133900,35010285,3935,3935,3935,3935,0
20250214,133800,35010285,3935,3935,3935,3935,0
20250214,133700,35010285,3935,3935,3935,3935,0
20250214,133600,35010285,3935,3935,3935,3935,1
20250214,133500,35006350,3920,3935,3935,3920,2
20250214,133400,34998495,3935,3935,3935,3935,0
20250214,133300,34998495,3935,3935,3935,3935,0
20250214,133200,34998495,3935,3935,3935,3935,0
20250214,133100,34998495,3935,3935,3935,3935,0
20250214,133000,34998495,3935,3935,3935,3935,0
20250214,132900,34998495,3935,3935,3935,3935,0
20250214,132800,34998495,3935,3935,3935,3935,0
20250214,132700,34998495,3935,3935,3935,3935,0
20250214,132600,34998495,3935,3935,3935,3935,0
20250214,132500,34998495,3935,3920,3935,3920,1097
20250214,132400,30698240,3935,3935,3935,3935,0
20250214,132300,30698240,3935,3935,3935,3935,0
20250214,132200,30698240,3935,3935,3935,3935,0
20250214,132100,30698240,3935,3935,3935,3935,0
20250214,132000,30698240,3935,3935,3935,3935,0
20250214,131900,30698240,3935,3935,3935,3935,0
20250214,131800,30698240,3935,3935,3935,3935,80
20250214,131700,30383440,3935,3935,3935,3935,0
20250214,131600,30383440,3935,3930,3935,3920,1097
20250214,131500,26081695,3935,3935,3935,3935,0
20250214,131400,26081695,3935,3935,3935,3935,106
20250214,131300,25664585,3935,3935,3935,3935,0
20250214,131200,25664585,3935,3935,3935,3935,0
20250214,131100,25664585,3935,3935,3935,3935,0
20250214,131000,25664585,3935,3935,3935,3935,0
20250214,130900,25664585,3935,3935,3935,3935,50
20250214,130800,25467835,3940,3940,3940,3940,0
20250214,130700,25467835,3940,3940,3940,3940,0
20250214,130600,25467835,3940,3940,3940,3940,0
20250214,130500,25467835,3940,3935,3940,3935,2
20250214,130400,25459960,3940,3940,3940,3940,5
20250214,130300,25440260,3940,3940,3940,3940,0
20250214,130200,25440260,3940,3940,3940,3940,0
20250214,130100,25440260,3940,3940,3940,3940,0
20250214,130000,25440260,3940,3940,3940,3940,1
20250214,125900,25436320,3935,3935,3935,3935,100
20250214,125800,25042820,3935,3935,3935,3935,0
20250214,125700,25042820,3935,3935,3935,3935,30
20250214,125600,24924770,3935,3935,3935,3935,0
20250214,125500,24924770,3935,3935,3935,3935,0
20250214,125400,24924770,3935,3935,3935,3935,0
20250214,125300,24924770,3935,3935,3935,3935,0
20250214,125200,24924770,3935,3935,3935,3935,0
20250214,125100,24924770,3935,3935,3935,3935,0
20250214,125000,24924770,3935,3935,3935,3935,0
20250214,124900,24924770,3935,3935,3935,3935,0
20250214,124800,24924770,3935,3935,3935,3920,861
20250214,124700,21546470,3940,3940,3940,3940,14
20250214,124600,21491310,3940,3940,3940,3940,368
20250214,124500,20041390,3940,3940,3940,3940,0
20250214,124400,20041390,3940,3940,3940,3940,0
20250214,124300,20041390,3940,3940,3940,3940,0
20250214,124200,20041390,3940,3940,3940,3940,0
20250214,124100,20041390,3940,3940,3940,3940,0
20250214,124000,20041390,3940,3940,3940,3940,0
20250214,123900,20041390,3940,3940,3940,3940,0
20250214,123800,20041390,3940,3940,3940,3940,0
20250214,123700,20041390,3940,3940,3940,3940,0
20250214,123600,20041390,3940,3940,3940,3940,0
20250214,123500,20041390,3940,3940,3940,3940,0
20250214,123400,20041390,3940,3940,3940,3940,0
20250214,123300,20041390,3940,3940,3940,3940,1
20250214,123200,20037450,3935,3940,3940,3935,3
20250214,123100,20025635,3935,3940,3940,3935,2
20250214,123000,20017760,3935,3935,3935,3935,0
20250214,122900,20017760,3935,3935,3935,3925,51
20250214,122800,19817085,3935,3935,3935,3935,1
20250214,122700,19813150,3925,3930,3935,3920,932
20250214,122600,16155125,3930,3930,3930,3930,1
20250214,122500,16151195,3930,3935,3935,3930,2
20250214,122400,16143330,3930,3935,3935,3930,2
20250214,122300,16135465,3930,3930,3930,3930,0
20250214,122200,16135465,3930,3935,3935,3930,97
20250214,122100,15754250,3930,3930,3930,3930,0
20250214,122000,15754250,3930,3930,3930,3930,3
20250214,121900,15742460,3935,3935,3935,3935,2
20250214,121800,15734590,3935,3935,3935,3935,0
20250214,121700,15734590,3935,3935,3935,3935,0
20250214,121600,15734590,3935,3935,3935,3935,0
20250214,121500,15734590,3935,3935,3935,3935,0
20250214,121400,15734590,3935,3935,3935,3935,0
20250214,121300,15734590,3935,3935,3935,3935,2
20250214,121200,15726720,3935,3935,3935,3935,0
20250214,121100,15726720,3935,3935,3935,3935,0
20250214,121000,15726720,3935,3935,3935,3935,0
20250214,120900,15726720,3935,3935,3935,3935,0
20250214,120800,15726720,3935,3935,3935,3935,80
20250214,120700,15411920,3935,3935,3935,3935,100
20250214,120600,15018420,3935,3935,3935,3935,0
20250214,120500,15018420,3935,3935,3935,3935,10
20250214,120400,14979070,3935,3935,3935,3935,10
20250214,120300,14939720,3935,3935,3935,3935,1
20250214,120200,14935785,3930,3930,3930,3930,1
20250214,120100,14931855,3935,3935,3935,3935,0
20250214,120000,14931855,3935,3935,3935,3935,218
20250214,115900,14074025,3935,3935,3935,3935,2
20250214,115800,14066155,3930,3930,3930,3930,0
20250214,115700,14066155,3930,3935,3935,3930,3
20250214,115600,14054355,3935,3935,3935,3935,18
20250214,115500,13983525,3935,3935,3935,3935,1
20250214,115400,13979590,3940,3940,3940,3940,0
20250214,115300,13979590,3940,3940,3940,3940,0
20250214,115200,13979590,3940,3940,3940,3940,0
20250214,115100,13979590,3940,3940,3940,3940,1
20250214,115000,13975650,3930,3930,3930,3930,0
20250214,114900,13975650,3930,3930,3930,3930,1
20250214,114800,13971720,3940,3940,3940,3940,0
20250214,114700,13971720,3940,3940,3940,3940,1
20250214,114600,13967780,3940,3930,3940,3930,202
20250214,114500,13173910,3940,3940,3940,3940,1
20250214,114400,13169970,3940,3940,3940,3940,0
20250214,114300,13169970,3940,3940,3940,3940,0
20250214,114200,13169970,3940,3940,3940,3940,0
20250214,114100,13169970,3940,3940,3940,3940,1
20250214,114000,13166030,3940,3940,3940,3940,0
20250214,113900,13166030,3940,3940,3940,3940,0
20250214,113800,13166030,3940,3940,3940,3940,0
20250214,113700,13166030,3940,3940,3940,3940,3
20250214,113600,13154210,3940,3940,3940,3940,0
20250214,113500,13154210,3940,3940,3940,3940,0
20250214,113400,13154210,3940,3940,3940,3940,0
20250214,113300,13154210,3940,3940,3940,3940,1
20250214,113200,13150270,3940,3940,3940,3940,0
20250214,113100,13150270,3940,3940,3940,3940,0
20250214,113000,13150270,3940,3940,3940,3940,0
20250214,112900,13150270,3940,3940,3940,3940,0
20250214,112800,13150270,3940,3940,3940,3940,0
20250214,112700,13150270,3940,3935,3940,3925,249
20250214,112600,12172065,3940,3940,3940,3940,0
20250214,112500,12172065,3940,3940,3940,3940,2
20250214,112400,12164185,3940,3940,3940,3940,1
20250214,112300,12160245,3940,3940,3940,3940,1
20250214,112200,12156305,3940,3935,3940,3935,31
20250214,112100,12034315,3930,3930,3930,3930,500
20250214,112000,10069315,3940,3940,3940,3940,0
20250214,111900,10069315,3940,3940,3940,3940,0
20250214,111800,10069315,3940,3935,3940,3935,136
20250214,111700,9533855,3935,3935,3935,3935,1
20250214,111600,9529920,3935,3935,3935,3935,4
20250214,111500,9514180,3935,3935,3935,3935,0
20250214,111400,9514180,3935,3935,3935,3935,0
20250214,111300,9514180,3935,3935,3935,3935,0
20250214,111200,9514180,3935,3935,3935,3935,0
20250214,111100,9514180,3935,3935,3935,3935,0
20250214,111000,9514180,3935,3935,3935,3935,0
20250214,110900,9514180,3935,3935,3935,3935,0
20250214,110800,9514180,3935,3935,3935,3935,0
20250214,110700,9514180,3935,3935,3935,3935,5
20250214,110600,9494505,3935,3930,3935,3930,2
20250214,110500,9486640,3935,3935,3935,3935,1
20250214,110400,9482705,3935,3935,3935,3935,0
20250214,110300,9482705,3935,3935,3935,3935,2
20250214,110200,9474835,3935,3935,3935,3935,55
20250214,110100,9258410,3940,3940,3940,3940,1
20250214,110000,9254470,3940,3940,3940,3940,0
20250214,105900,9254470,3940,3940,3940,3940,0
20250214,105800,9254470,3940,3940,3940,3940,8
20250214,105700,9222950,3940,3940,3940,3940,0
20250214,105600,9222950,3940,3940,3940,3940,0
20250214,105500,9222950,3940,3940,3940,3940,10
20250214,105400,9183550,3940,3940,3940,3940,0
20250214,105300,9183550,3940,3940,3940,3940,0
20250214,105200,9183550,3940,3940,3940,3940,0
20250214,105100,9183550,3940,3940,3940,3940,0
20250214,105000,9183550,3940,3940,3940,3940,1
20250214,104900,9179610,3940,3935,3940,3935,12
20250214,104800,9132385,3940,3940,3940,3940,1
20250214,104700,9128445,3940,3940,3940,3940,0
20250214,104600,9128445,3940,3940,3940,3940,0
20250214,104500,9128445,3940,3940,3940,3940,0
20250214,104400,9128445,3940,3940,3940,3940,0
20250214,104300,9128445,3940,3940,3940,3940,1
20250214,104200,9124505,3935,3935,3935,3935,1
20250214,104100,9120570,3940,3940,3940,3940,1
20250214,104000,9116630,3940,3940,3940,3940,0
20250214,103900,9116630,3940,3940,3940,3940,5
20250214,103800,9096930,3940,3940,3940,3940,0
20250214,103700,9096930,3940,3940,3940,3940,1
20250214,103600,9092990,3940,3940,3940,3940,0
20250214,103500,9092990,3940,3940,3940,3940,1
20250214,103400,9089050,3935,3940,3940,3935,809
20250214,103300,5902590,3935,3935,3935,3935,0
20250214,103200,5902590,3935,3935,3935,3935,15
20250214,103100,5843565,3940,3940,3940,3940,0
20250214,103000,5843565,3940,3940,3940,3940,0
20250214,102900,5843565,3940,3940,3940,3940,7
20250214,102800,5815985,3940,3940,3940,3940,0
20250214,102700,5815985,3940,3940,3940,3940,0
20250214,102600,5815985,3940,3940,3940,3940,0
20250214,102500,5815985,3940,3940,3940,3940,2
20250214,102400,5808105,3935,3935,3935,3935,1
20250214,102300,5804170,3940,3940,3940,3940,0
20250214,102200,5804170,3940,3940,3940,3940,0
20250214,102100,5804170,3940,3940,3940,3940,0
20250214,102000,5804170,3940,3940,3940,3940,0
20250214,101900,5804170,3940,3940,3940,3940,0
20250214,101800,5804170,3940,3940,3940,3940,0
20250214,101700,5804170,3940,3940,3940,3940,0
20250214,101600,5804170,3940,3940,3940,3940,1
20250214,101500,5800230,3940,3940,3940,3940,0
20250214,101400,5800230,3940,3940,3940,3940,0
20250214,101300,5800230,3940,3940,3940,3940,0
20250214,101200,5800230,3940,3940,3940,3940,1
20250214,101100,5796290,3940,3940,3940,3940,10
20250214,101000,5756890,3940,3940,3940,3940,0
20250214,100900,5756890,3940,3940,3940,3940,0
20250214,100800,5756890,3940,3940,3940,3940,0
20250214,100700,5756890,3940,3940,3940,3940,0
20250214,100600,5756890,3940,3935,3940,3935,52
20250214,100500,5552260,3940,3940,3940,3940,0
20250214,100400,5552260,3940,3940,3940,3940,0
20250214,100300,5552260,3940,3940,3940,3940,3
20250214,100200,5540440,3940,3940,3940,3940,0
20250214,100100,5540440,3940,3935,3940,3935,2
20250214,100000,5532565,3940,3940,3940,3940,0
20250214,095900,5532565,3940,3940,3940,3940,0
20250214,095800,5532565,3940,3940,3940,3935,3
20250214,095700,5520750,3940,3940,3940,3940,0
20250214,095600,5520750,3940,3940,3940,3940,0
20250214,095500,5520750,3940,3940,3940,3940,0
20250214,095400,5520750,3940,3940,3940,3940,0
20250214,095300,5520750,3940,3940,3940,3940,0
20250214,095200,5520750,3940,3940,3940,3940,0
20250214,095100,5520750,3940,3940,3940,3940,0
20250214,095000,5520750,3940,3940,3940,3940,0
20250214,094900,5520750,3940,3940,3940,3940,0
20250214,094800,5520750,3940,3940,3940,3940,101
20250214,094700,5122810,3940,3940,3940,3940,20
20250214,094600,5044010,3940,3940,3940,3935,5
20250214,094500,5024315,3940,3940,3940,3940,23
20250214,094400,4933695,3935,3940,3940,3935,3
20250214,094300,4921880,3935,3935,3935,3935,0
20250214,094200,4921880,3935,3935,3935,3935,0
20250214,094100,4921880,3935,3935,3935,3935,72
20250214,094000,4638560,3940,3940,3940,3940,0
20250214,093900,4638560,3940,3940,3940,3940,0
20250214,093800,4638560,3940,3940,3940,3940,2
20250214,093700,4630680,3940,3940,3940,3935,318
20250214,093600,3377815,3940,3940,3940,3940,0
20250214,093500,3377815,3940,3940,3940,3940,0
20250214,093400,3377815,3940,3940,3940,3940,0
20250214,093300,3377815,3940,3940,3940,3940,0
20250214,093200,3377815,3940,3940,3940,3940,0
20250214,093100,3377815,3940,3940,3940,3940,2
20250214,093000,3369935,3940,3940,3940,3940,1
20250214,092900,3365995,3935,3935,3935,3935,1
20250214,092800,3362060,3940,3940,3940,3940,1
20250214,092700,3358120,3935,3940,3940,3935,3
20250214,092600,3346305,3935,3940,3940,3935,2
20250214,092500,3338430,3940,3940,3940,3940,0
20250214,092400,3338430,3940,3940,3940,3940,19
20250214,092300,3263570,3940,3940,3940,3940,20
20250214,092200,3184770,3940,3940,3940,3940,26
20250214,092100,3082330,3940,3940,3940,3940,0
20250214,092000,3082330,3940,3940,3940,3940,0
20250214,091900,3082330,3940,3940,3940,3940,1
20250214,091800,3078390,3940,3940,3940,3940,101
20250214,091700,2680450,3935,3935,3935,3935,335
20250214,091600,1362225,3935,3935,3935,3930,10
20250214,091500,1322880,3935,3935,3935,3935,0
20250214,091400,1322880,3935,3935,3935,3935,1
20250214,091300,1318945,3930,3935,3935,3930,2
20250214,091200,1311080,3935,3935,3935,3935,114
20250214,091100,862490,3935,3935,3935,3935,1
20250214,091000,858555,3935,3935,3935,3935,0
20250214,090900,858555,3935,3935,3935,3935,35
20250214,090800,720830,3935,3935,3935,3935,0
20250214,090700,720830,3935,3935,3935,3935,1
20250214,090600,716895,3935,3935,3935,3935,0
20250214,090500,716895,3935,3935,3935,3935,2
20250214,090400,709025,3935,3935,3935,3935,12
20250214,090300,661805,3940,3940,3940,3940,79
20250214,090200,350545,3940,3940,3940,3940,6
20250214,090100,326905,3935,3935,3935,3935,23
20250214,090000,236400,3940,3940,3940,3940,60
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 185900 48478405 3920 3920 3920 3920 907
3 20250214 185800 48478405 3920 3920 3920 3920 0
4 20250214 185700 48478405 3920 3920 3920 3920 0
5 20250214 185600 48478405 3920 3920 3920 3920 0
6 20250214 185500 48478405 3920 3920 3920 3920 0
7 20250214 185400 48478405 3920 3920 3920 3920 0
8 20250214 185300 48478405 3920 3920 3920 3920 0
9 20250214 185200 48478405 3920 3920 3920 3920 0
10 20250214 185100 48478405 3920 3920 3920 3920 0
11 20250214 185000 48478405 3920 3920 3920 3920 0
12 20250214 184900 48478405 3920 3920 3920 3920 0
13 20250214 184800 48478405 3920 3920 3920 3920 0
14 20250214 184700 48478405 3920 3920 3920 3920 0
15 20250214 184600 48478405 3920 3920 3920 3920 0
16 20250214 184500 48478405 3920 3920 3920 3920 0
17 20250214 184400 48478405 3920 3920 3920 3920 0
18 20250214 184300 48478405 3920 3920 3920 3920 0
19 20250214 184200 48478405 3920 3920 3920 3920 0
20 20250214 184100 48478405 3920 3920 3920 3920 0
21 20250214 184000 48478405 3920 3920 3920 3920 0
22 20250214 183900 48478405 3920 3920 3920 3920 0
23 20250214 183800 48478405 3920 3920 3920 3920 0
24 20250214 183700 48478405 3920 3920 3920 3920 0
25 20250214 183600 48478405 3920 3920 3920 3920 0
26 20250214 183500 48478405 3920 3920 3920 3920 0
27 20250214 183400 48478405 3920 3920 3920 3920 0
28 20250214 183300 48478405 3920 3920 3920 3920 0
29 20250214 183200 48478405 3920 3920 3920 3920 0
30 20250214 183100 48478405 3920 3920 3920 3920 0
31 20250214 183000 48478405 3920 3920 3920 3920 0
32 20250214 182900 48478405 3920 3920 3920 3920 907
33 20250214 182800 48478405 3920 3920 3920 3920 0
34 20250214 182700 48478405 3920 3920 3920 3920 0
35 20250214 182600 48478405 3920 3920 3920 3920 0
36 20250214 182500 48478405 3920 3920 3920 3920 0
37 20250214 182400 48478405 3920 3920 3920 3920 0
38 20250214 182300 48478405 3920 3920 3920 3920 0
39 20250214 182200 48478405 3920 3920 3920 3920 0
40 20250214 182100 48478405 3920 3920 3920 3920 0
41 20250214 182000 48478405 3920 3920 3920 3920 0
42 20250214 181900 48478405 3920 3920 3920 3920 0
43 20250214 181800 48478405 3920 3920 3920 3920 0
44 20250214 181700 48478405 3920 3920 3920 3920 0
45 20250214 181600 48478405 3920 3920 3920 3920 0
46 20250214 181500 48478405 3920 3920 3920 3920 0
47 20250214 181400 48478405 3920 3920 3920 3920 0
48 20250214 181300 48478405 3920 3920 3920 3920 0
49 20250214 181200 48478405 3920 3920 3920 3920 0
50 20250214 181100 48478405 3920 3920 3920 3920 0
51 20250214 181000 48478405 3920 3920 3920 3920 0
52 20250214 180900 48478405 3920 3920 3920 3920 0
53 20250214 180800 48478405 3920 3920 3920 3920 0
54 20250214 180700 48478405 3920 3920 3920 3920 0
55 20250214 180600 48478405 3920 3920 3920 3920 0
56 20250214 180500 48478405 3920 3920 3920 3920 0
57 20250214 180400 48478405 3920 3920 3920 3920 0
58 20250214 180300 48478405 3920 3920 3920 3920 0
59 20250214 180200 48478405 3920 3920 3920 3920 0
60 20250214 180100 48478405 3920 3920 3920 3920 0
61 20250214 180000 48478405 3920 3920 3920 3920 0
62 20250214 175900 48478405 3920 3920 3920 3920 907
63 20250214 175800 48478405 3920 3920 3920 3920 0
64 20250214 175700 48478405 3920 3920 3920 3920 0
65 20250214 175600 48478405 3920 3920 3920 3920 0
66 20250214 175500 48478405 3920 3920 3920 3920 0
67 20250214 175400 48478405 3920 3920 3920 3920 0
68 20250214 175300 48478405 3920 3920 3920 3920 0
69 20250214 175200 48478405 3920 3920 3920 3920 0
70 20250214 175100 48478405 3920 3920 3920 3920 0
71 20250214 175000 48478405 3920 3920 3920 3920 0
72 20250214 174900 48478405 3920 3920 3920 3920 0
73 20250214 174800 48478405 3920 3920 3920 3920 0
74 20250214 174700 48478405 3920 3920 3920 3920 0
75 20250214 174600 48478405 3920 3920 3920 3920 0
76 20250214 174500 48478405 3920 3920 3920 3920 0
77 20250214 174400 48478405 3920 3920 3920 3920 0
78 20250214 174300 48478405 3920 3920 3920 3920 0
79 20250214 174200 48478405 3920 3920 3920 3920 0
80 20250214 174100 48478405 3920 3920 3920 3920 0
81 20250214 174000 48478405 3920 3920 3920 3920 0
82 20250214 173900 48478405 3920 3920 3920 3920 0
83 20250214 173800 48478405 3920 3920 3920 3920 0
84 20250214 173700 48478405 3920 3920 3920 3920 0
85 20250214 173600 48478405 3920 3920 3920 3920 0
86 20250214 173500 48478405 3920 3920 3920 3920 0
87 20250214 173400 48478405 3920 3920 3920 3920 0
88 20250214 173300 48478405 3920 3920 3920 3920 0
89 20250214 173200 48478405 3920 3920 3920 3920 0
90 20250214 173100 48478405 3920 3920 3920 3920 0
91 20250214 173000 48478405 3920 3920 3920 3920 0
92 20250214 172900 48478405 3920 3920 3920 3920 907
93 20250214 172800 48478405 3920 3920 3920 3920 0
94 20250214 172700 48478405 3920 3920 3920 3920 0
95 20250214 172600 48478405 3920 3920 3920 3920 0
96 20250214 172500 48478405 3920 3920 3920 3920 0
97 20250214 172400 48478405 3920 3920 3920 3920 0
98 20250214 172300 48478405 3920 3920 3920 3920 0
99 20250214 172200 48478405 3920 3920 3920 3920 0
100 20250214 172100 48478405 3920 3920 3920 3920 0
101 20250214 172000 48478405 3920 3920 3920 3920 0
102 20250214 171900 48478405 3920 3920 3920 3920 0
103 20250214 171800 48478405 3920 3920 3920 3920 0
104 20250214 171700 48478405 3920 3920 3920 3920 0
105 20250214 171600 48478405 3920 3920 3920 3920 0
106 20250214 171500 48478405 3920 3920 3920 3920 0
107 20250214 171400 48478405 3920 3920 3920 3920 0
108 20250214 171300 48478405 3920 3920 3920 3920 0
109 20250214 171200 48478405 3920 3920 3920 3920 0
110 20250214 171100 48478405 3920 3920 3920 3920 0
111 20250214 171000 48478405 3920 3920 3920 3920 0
112 20250214 170900 48478405 3920 3920 3920 3920 0
113 20250214 170800 48478405 3920 3920 3920 3920 0
114 20250214 170700 48478405 3920 3920 3920 3920 0
115 20250214 170600 48478405 3920 3920 3920 3920 0
116 20250214 170500 48478405 3920 3920 3920 3920 0
117 20250214 170400 48478405 3920 3920 3920 3920 0
118 20250214 170300 48478405 3920 3920 3920 3920 0
119 20250214 170200 48478405 3920 3920 3920 3920 0
120 20250214 170100 48478405 3920 3920 3920 3920 0
121 20250214 170000 48478405 3920 3920 3920 3920 0
122 20250214 165900 48478405 3920 3920 3920 3920 907
123 20250214 165800 48478405 3920 3920 3920 3920 0
124 20250214 165700 48478405 3920 3920 3920 3920 0
125 20250214 165600 48478405 3920 3920 3920 3920 0
126 20250214 165500 48478405 3920 3920 3920 3920 0
127 20250214 165400 48478405 3920 3920 3920 3920 0
128 20250214 165300 48478405 3920 3920 3920 3920 0
129 20250214 165200 48478405 3920 3920 3920 3920 0
130 20250214 165100 48478405 3920 3920 3920 3920 0
131 20250214 165000 48478405 3920 3920 3920 3920 0
132 20250214 164900 48478405 3920 3920 3920 3920 0
133 20250214 164800 48478405 3920 3920 3920 3920 0
134 20250214 164700 48478405 3920 3920 3920 3920 0
135 20250214 164600 48478405 3920 3920 3920 3920 0
136 20250214 164500 48478405 3920 3920 3920 3920 0
137 20250214 164400 48478405 3920 3920 3920 3920 0
138 20250214 164300 48478405 3920 3920 3920 3920 0
139 20250214 164200 48478405 3920 3920 3920 3920 0
140 20250214 164100 48478405 3920 3920 3920 3920 0
141 20250214 164000 48478405 3920 3920 3920 3920 0
142 20250214 163900 48478405 3920 3920 3920 3920 0
143 20250214 163800 48478405 3920 3920 3920 3920 0
144 20250214 163700 48478405 3920 3920 3920 3920 0
145 20250214 163600 48478405 3920 3920 3920 3920 0
146 20250214 163500 48478405 3920 3920 3920 3920 0
147 20250214 163400 48478405 3920 3920 3920 3920 0
148 20250214 163300 48478405 3920 3920 3920 3920 0
149 20250214 163200 48478405 3920 3920 3920 3920 0
150 20250214 163100 48478405 3920 3920 3920 3920 0
151 20250214 163000 48478405 3920 3920 3920 3920 0
152 20250214 162900 48478405 3920 3920 3920 3920 907
153 20250214 162800 48478405 3920 3920 3920 3920 0
154 20250214 162700 48478405 3920 3920 3920 3920 0
155 20250214 162600 48478405 3920 3920 3920 3920 0
156 20250214 162500 48478405 3920 3920 3920 3920 0
157 20250214 162400 48478405 3920 3920 3920 3920 0
158 20250214 162300 48478405 3920 3920 3920 3920 0
159 20250214 162200 48478405 3920 3920 3920 3920 0
160 20250214 162100 48478405 3920 3920 3920 3920 0
161 20250214 162000 48478405 3920 3920 3920 3920 0
162 20250214 161900 48478405 3920 3920 3920 3920 0
163 20250214 161800 48478405 3920 3920 3920 3920 0
164 20250214 161700 48478405 3920 3920 3920 3920 0
165 20250214 161600 48478405 3920 3920 3920 3920 0
166 20250214 161500 48478405 3920 3920 3920 3920 0
167 20250214 161400 48478405 3920 3920 3920 3920 0
168 20250214 161300 48478405 3920 3920 3920 3920 0
169 20250214 161200 48478405 3920 3920 3920 3920 0
170 20250214 161100 48478405 3920 3920 3920 3920 0
171 20250214 161000 48478405 3920 3920 3920 3920 0
172 20250214 160900 48478405 3920 3920 3920 3920 0
173 20250214 160800 48478405 3920 3920 3920 3920 0
174 20250214 160700 48478405 3920 3920 3920 3920 0
175 20250214 160600 48478405 3920 3920 3920 3920 0
176 20250214 160500 48478405 3920 3920 3920 3920 0
177 20250214 160400 48478405 3920 3920 3920 3920 0
178 20250214 160300 48478405 3920 3920 3920 3920 0
179 20250214 160200 48478405 3920 3920 3920 3920 0
180 20250214 160100 48478405 3920 3920 3920 3920 0
181 20250214 160000 48478405 3920 3920 3920 3920 0
182 20250214 155900 48478405 3920 3920 3920 3920 907
183 20250214 155800 48478405 3920 3920 3920 3920 0
184 20250214 155700 48478405 3920 3920 3920 3920 0
185 20250214 155600 48478405 3920 3920 3920 3920 0
186 20250214 155500 48478405 3920 3920 3920 3920 0
187 20250214 155400 48478405 3920 3920 3920 3920 0
188 20250214 155300 48478405 3920 3920 3920 3920 0
189 20250214 155200 48478405 3920 3920 3920 3920 0
190 20250214 155100 48478405 3920 3920 3920 3920 0
191 20250214 155000 48478405 3920 3920 3920 3920 0
192 20250214 154900 48478405 3920 3920 3920 3920 0
193 20250214 154800 48478405 3920 3920 3920 3920 0
194 20250214 154700 48478405 3920 3920 3920 3920 0
195 20250214 154600 48478405 3920 3920 3920 3920 0
196 20250214 154500 48478405 3920 3920 3920 3920 0
197 20250214 154400 48478405 3920 3920 3920 3920 0
198 20250214 154300 48478405 3920 3920 3920 3920 0
199 20250214 154200 48478405 3920 3920 3920 3920 0
200 20250214 154100 48478405 3920 3920 3920 3920 0
201 20250214 154000 48478405 3920 3920 3920 3920 0
202 20250214 153900 48478405 3920 3920 3920 3920 0
203 20250214 153800 48478405 3920 3920 3920 3920 0
204 20250214 153700 48478405 3920 3920 3920 3920 0
205 20250214 153600 48478405 3920 3920 3920 3920 0
206 20250214 153500 48478405 3920 3920 3920 3920 0
207 20250214 153400 48478405 3920 3920 3920 3920 0
208 20250214 153300 48478405 3920 3920 3920 3920 0
209 20250214 153200 48478405 3920 3920 3920 3920 0
210 20250214 153100 48478405 3920 3920 3920 3920 0
211 20250214 153000 48478405 3920 3920 3920 3920 907
212 20250214 152900 44922965 3935 3935 3935 3935 0
213 20250214 152800 44922965 3935 3935 3935 3935 0
214 20250214 152700 44922965 3935 3935 3935 3935 0
215 20250214 152600 44922965 3935 3935 3935 3935 0
216 20250214 152500 44922965 3935 3935 3935 3935 0
217 20250214 152400 44922965 3935 3935 3935 3935 0
218 20250214 152300 44922965 3935 3935 3935 3935 0
219 20250214 152200 44922965 3935 3935 3935 3935 0
220 20250214 152100 44922965 3935 3935 3935 3935 0
221 20250214 152000 44922965 3935 3935 3935 3935 0
222 20250214 151900 44922965 3935 3930 3935 3930 2
223 20250214 151800 44915100 3935 3935 3935 3935 0
224 20250214 151700 44915100 3935 3935 3935 3935 0
225 20250214 151600 44915100 3935 3935 3935 3935 0
226 20250214 151500 44915100 3935 3935 3935 3935 0
227 20250214 151400 44915100 3935 3935 3935 3935 1
228 20250214 151300 44911165 3935 3935 3935 3935 0
229 20250214 151200 44911165 3935 3935 3935 3935 0
230 20250214 151100 44911165 3935 3935 3935 3935 0
231 20250214 151000 44911165 3935 3925 3935 3925 67
232 20250214 150900 44647850 3920 3920 3920 3920 0
233 20250214 150800 44647850 3920 3920 3920 3920 2
234 20250214 150700 44640010 3930 3930 3930 3930 0
235 20250214 150600 44640010 3930 3920 3930 3920 2
236 20250214 150500 44632160 3935 3935 3935 3935 0
237 20250214 150400 44632160 3935 3935 3935 3935 0
238 20250214 150300 44632160 3935 3935 3935 3935 1
239 20250214 150200 44628225 3920 3920 3920 3920 514
240 20250214 150100 42613345 3920 3920 3920 3920 8
241 20250214 150000 42581985 3920 3920 3920 3920 100
242 20250214 145900 42189985 3920 3920 3920 3920 0
243 20250214 145800 42189985 3920 3920 3920 3920 0
244 20250214 145700 42189985 3920 3920 3920 3920 0
245 20250214 145600 42189985 3920 3920 3920 3920 0
246 20250214 145500 42189985 3920 3920 3920 3920 0
247 20250214 145400 42189985 3920 3920 3920 3920 0
248 20250214 145300 42189985 3920 3920 3920 3920 0
249 20250214 145200 42189985 3920 3920 3920 3920 412
250 20250214 145100 40574945 3925 3925 3925 3925 2
251 20250214 145000 40567095 3925 3925 3925 3925 0
252 20250214 144900 40567095 3925 3925 3925 3925 0
253 20250214 144800 40567095 3925 3925 3925 3925 1
254 20250214 144700 40563170 3925 3925 3925 3925 0
255 20250214 144600 40563170 3925 3925 3925 3925 0
256 20250214 144500 40563170 3925 3925 3925 3925 0
257 20250214 144400 40563170 3925 3925 3925 3925 0
258 20250214 144300 40563170 3925 3925 3925 3925 0
259 20250214 144200 40563170 3925 3925 3925 3925 0
260 20250214 144100 40563170 3925 3925 3925 3925 0
261 20250214 144000 40563170 3925 3925 3925 3925 5
262 20250214 143900 40543545 3925 3925 3925 3925 4
263 20250214 143800 40527845 3925 3925 3925 3925 0
264 20250214 143700 40527845 3925 3925 3925 3925 0
265 20250214 143600 40527845 3925 3925 3925 3925 0
266 20250214 143500 40527845 3925 3925 3925 3925 0
267 20250214 143400 40527845 3925 3925 3925 3925 0
268 20250214 143300 40527845 3925 3925 3925 3925 0
269 20250214 143200 40527845 3925 3925 3925 3925 0
270 20250214 143100 40527845 3925 3925 3925 3925 0
271 20250214 143000 40527845 3925 3925 3925 3925 0
272 20250214 142900 40527845 3925 3925 3925 3925 0
273 20250214 142800 40527845 3925 3925 3925 3925 0
274 20250214 142700 40527845 3925 3925 3925 3925 0
275 20250214 142600 40527845 3925 3925 3925 3925 88
276 20250214 142500 40182445 3925 3925 3925 3925 0
277 20250214 142400 40182445 3925 3925 3925 3925 0
278 20250214 142300 40182445 3925 3925 3925 3925 0
279 20250214 142200 40182445 3925 3925 3925 3925 3
280 20250214 142100 40170670 3925 3925 3925 3925 13
281 20250214 142000 40119645 3925 3925 3925 3925 13
282 20250214 141900 40068620 3925 3925 3925 3925 41
283 20250214 141800 39907695 3925 3925 3925 3925 0
284 20250214 141700 39907695 3925 3925 3925 3925 24
285 20250214 141600 39813495 3925 3925 3925 3925 0
286 20250214 141500 39813495 3925 3925 3925 3925 1
287 20250214 141400 39809570 3920 3925 3925 3920 103
288 20250214 141300 39405665 3930 3930 3930 3930 1
289 20250214 141200 39401735 3935 3935 3935 3935 1
290 20250214 141100 39397800 3935 3935 3935 3935 0
291 20250214 141000 39397800 3935 3935 3935 3935 0
292 20250214 140900 39397800 3935 3935 3935 3935 0
293 20250214 140800 39397800 3935 3935 3935 3935 0
294 20250214 140700 39397800 3935 3935 3935 3935 209
295 20250214 140600 38575385 3935 3935 3935 3935 565
296 20250214 140500 36352110 3935 3935 3935 3935 100
297 20250214 140400 35958610 3935 3935 3935 3935 0
298 20250214 140300 35958610 3935 3935 3935 3935 0
299 20250214 140200 35958610 3935 3935 3935 3935 100
300 20250214 140100 35565110 3935 3935 3935 3935 50
301 20250214 140000 35368360 3935 3935 3935 3935 0
302 20250214 135900 35368360 3935 3935 3935 3935 0
303 20250214 135800 35368360 3935 3935 3935 3935 9
304 20250214 135700 35332945 3935 3935 3935 3935 2
305 20250214 135600 35325075 3925 3925 3925 3925 1
306 20250214 135500 35321150 3935 3935 3935 3935 30
307 20250214 135400 35203100 3935 3935 3935 3935 0
308 20250214 135300 35203100 3935 3935 3935 3935 0
309 20250214 135200 35203100 3935 3935 3935 3935 0
310 20250214 135100 35203100 3935 3935 3935 3935 0
311 20250214 135000 35203100 3935 3935 3935 3935 0
312 20250214 134900 35203100 3935 3935 3935 3935 0
313 20250214 134800 35203100 3935 3935 3935 3935 0
314 20250214 134700 35203100 3935 3935 3935 3935 0
315 20250214 134600 35203100 3935 3935 3935 3935 26
316 20250214 134500 35100790 3935 3935 3935 3935 0
317 20250214 134400 35100790 3935 3935 3935 3935 0
318 20250214 134300 35100790 3935 3935 3935 3935 0
319 20250214 134200 35100790 3935 3935 3935 3935 23
320 20250214 134100 35010285 3935 3935 3935 3935 0
321 20250214 134000 35010285 3935 3935 3935 3935 0
322 20250214 133900 35010285 3935 3935 3935 3935 0
323 20250214 133800 35010285 3935 3935 3935 3935 0
324 20250214 133700 35010285 3935 3935 3935 3935 0
325 20250214 133600 35010285 3935 3935 3935 3935 1
326 20250214 133500 35006350 3920 3935 3935 3920 2
327 20250214 133400 34998495 3935 3935 3935 3935 0
328 20250214 133300 34998495 3935 3935 3935 3935 0
329 20250214 133200 34998495 3935 3935 3935 3935 0
330 20250214 133100 34998495 3935 3935 3935 3935 0
331 20250214 133000 34998495 3935 3935 3935 3935 0
332 20250214 132900 34998495 3935 3935 3935 3935 0
333 20250214 132800 34998495 3935 3935 3935 3935 0
334 20250214 132700 34998495 3935 3935 3935 3935 0
335 20250214 132600 34998495 3935 3935 3935 3935 0
336 20250214 132500 34998495 3935 3920 3935 3920 1097
337 20250214 132400 30698240 3935 3935 3935 3935 0
338 20250214 132300 30698240 3935 3935 3935 3935 0
339 20250214 132200 30698240 3935 3935 3935 3935 0
340 20250214 132100 30698240 3935 3935 3935 3935 0
341 20250214 132000 30698240 3935 3935 3935 3935 0
342 20250214 131900 30698240 3935 3935 3935 3935 0
343 20250214 131800 30698240 3935 3935 3935 3935 80
344 20250214 131700 30383440 3935 3935 3935 3935 0
345 20250214 131600 30383440 3935 3930 3935 3920 1097
346 20250214 131500 26081695 3935 3935 3935 3935 0
347 20250214 131400 26081695 3935 3935 3935 3935 106
348 20250214 131300 25664585 3935 3935 3935 3935 0
349 20250214 131200 25664585 3935 3935 3935 3935 0
350 20250214 131100 25664585 3935 3935 3935 3935 0
351 20250214 131000 25664585 3935 3935 3935 3935 0
352 20250214 130900 25664585 3935 3935 3935 3935 50
353 20250214 130800 25467835 3940 3940 3940 3940 0
354 20250214 130700 25467835 3940 3940 3940 3940 0
355 20250214 130600 25467835 3940 3940 3940 3940 0
356 20250214 130500 25467835 3940 3935 3940 3935 2
357 20250214 130400 25459960 3940 3940 3940 3940 5
358 20250214 130300 25440260 3940 3940 3940 3940 0
359 20250214 130200 25440260 3940 3940 3940 3940 0
360 20250214 130100 25440260 3940 3940 3940 3940 0
361 20250214 130000 25440260 3940 3940 3940 3940 1
362 20250214 125900 25436320 3935 3935 3935 3935 100
363 20250214 125800 25042820 3935 3935 3935 3935 0
364 20250214 125700 25042820 3935 3935 3935 3935 30
365 20250214 125600 24924770 3935 3935 3935 3935 0
366 20250214 125500 24924770 3935 3935 3935 3935 0
367 20250214 125400 24924770 3935 3935 3935 3935 0
368 20250214 125300 24924770 3935 3935 3935 3935 0
369 20250214 125200 24924770 3935 3935 3935 3935 0
370 20250214 125100 24924770 3935 3935 3935 3935 0
371 20250214 125000 24924770 3935 3935 3935 3935 0
372 20250214 124900 24924770 3935 3935 3935 3935 0
373 20250214 124800 24924770 3935 3935 3935 3920 861
374 20250214 124700 21546470 3940 3940 3940 3940 14
375 20250214 124600 21491310 3940 3940 3940 3940 368
376 20250214 124500 20041390 3940 3940 3940 3940 0
377 20250214 124400 20041390 3940 3940 3940 3940 0
378 20250214 124300 20041390 3940 3940 3940 3940 0
379 20250214 124200 20041390 3940 3940 3940 3940 0
380 20250214 124100 20041390 3940 3940 3940 3940 0
381 20250214 124000 20041390 3940 3940 3940 3940 0
382 20250214 123900 20041390 3940 3940 3940 3940 0
383 20250214 123800 20041390 3940 3940 3940 3940 0
384 20250214 123700 20041390 3940 3940 3940 3940 0
385 20250214 123600 20041390 3940 3940 3940 3940 0
386 20250214 123500 20041390 3940 3940 3940 3940 0
387 20250214 123400 20041390 3940 3940 3940 3940 0
388 20250214 123300 20041390 3940 3940 3940 3940 1
389 20250214 123200 20037450 3935 3940 3940 3935 3
390 20250214 123100 20025635 3935 3940 3940 3935 2
391 20250214 123000 20017760 3935 3935 3935 3935 0
392 20250214 122900 20017760 3935 3935 3935 3925 51
393 20250214 122800 19817085 3935 3935 3935 3935 1
394 20250214 122700 19813150 3925 3930 3935 3920 932
395 20250214 122600 16155125 3930 3930 3930 3930 1
396 20250214 122500 16151195 3930 3935 3935 3930 2
397 20250214 122400 16143330 3930 3935 3935 3930 2
398 20250214 122300 16135465 3930 3930 3930 3930 0
399 20250214 122200 16135465 3930 3935 3935 3930 97
400 20250214 122100 15754250 3930 3930 3930 3930 0
401 20250214 122000 15754250 3930 3930 3930 3930 3
402 20250214 121900 15742460 3935 3935 3935 3935 2
403 20250214 121800 15734590 3935 3935 3935 3935 0
404 20250214 121700 15734590 3935 3935 3935 3935 0
405 20250214 121600 15734590 3935 3935 3935 3935 0
406 20250214 121500 15734590 3935 3935 3935 3935 0
407 20250214 121400 15734590 3935 3935 3935 3935 0
408 20250214 121300 15734590 3935 3935 3935 3935 2
409 20250214 121200 15726720 3935 3935 3935 3935 0
410 20250214 121100 15726720 3935 3935 3935 3935 0
411 20250214 121000 15726720 3935 3935 3935 3935 0
412 20250214 120900 15726720 3935 3935 3935 3935 0
413 20250214 120800 15726720 3935 3935 3935 3935 80
414 20250214 120700 15411920 3935 3935 3935 3935 100
415 20250214 120600 15018420 3935 3935 3935 3935 0
416 20250214 120500 15018420 3935 3935 3935 3935 10
417 20250214 120400 14979070 3935 3935 3935 3935 10
418 20250214 120300 14939720 3935 3935 3935 3935 1
419 20250214 120200 14935785 3930 3930 3930 3930 1
420 20250214 120100 14931855 3935 3935 3935 3935 0
421 20250214 120000 14931855 3935 3935 3935 3935 218
422 20250214 115900 14074025 3935 3935 3935 3935 2
423 20250214 115800 14066155 3930 3930 3930 3930 0
424 20250214 115700 14066155 3930 3935 3935 3930 3
425 20250214 115600 14054355 3935 3935 3935 3935 18
426 20250214 115500 13983525 3935 3935 3935 3935 1
427 20250214 115400 13979590 3940 3940 3940 3940 0
428 20250214 115300 13979590 3940 3940 3940 3940 0
429 20250214 115200 13979590 3940 3940 3940 3940 0
430 20250214 115100 13979590 3940 3940 3940 3940 1
431 20250214 115000 13975650 3930 3930 3930 3930 0
432 20250214 114900 13975650 3930 3930 3930 3930 1
433 20250214 114800 13971720 3940 3940 3940 3940 0
434 20250214 114700 13971720 3940 3940 3940 3940 1
435 20250214 114600 13967780 3940 3930 3940 3930 202
436 20250214 114500 13173910 3940 3940 3940 3940 1
437 20250214 114400 13169970 3940 3940 3940 3940 0
438 20250214 114300 13169970 3940 3940 3940 3940 0
439 20250214 114200 13169970 3940 3940 3940 3940 0
440 20250214 114100 13169970 3940 3940 3940 3940 1
441 20250214 114000 13166030 3940 3940 3940 3940 0
442 20250214 113900 13166030 3940 3940 3940 3940 0
443 20250214 113800 13166030 3940 3940 3940 3940 0
444 20250214 113700 13166030 3940 3940 3940 3940 3
445 20250214 113600 13154210 3940 3940 3940 3940 0
446 20250214 113500 13154210 3940 3940 3940 3940 0
447 20250214 113400 13154210 3940 3940 3940 3940 0
448 20250214 113300 13154210 3940 3940 3940 3940 1
449 20250214 113200 13150270 3940 3940 3940 3940 0
450 20250214 113100 13150270 3940 3940 3940 3940 0
451 20250214 113000 13150270 3940 3940 3940 3940 0
452 20250214 112900 13150270 3940 3940 3940 3940 0
453 20250214 112800 13150270 3940 3940 3940 3940 0
454 20250214 112700 13150270 3940 3935 3940 3925 249
455 20250214 112600 12172065 3940 3940 3940 3940 0
456 20250214 112500 12172065 3940 3940 3940 3940 2
457 20250214 112400 12164185 3940 3940 3940 3940 1
458 20250214 112300 12160245 3940 3940 3940 3940 1
459 20250214 112200 12156305 3940 3935 3940 3935 31
460 20250214 112100 12034315 3930 3930 3930 3930 500
461 20250214 112000 10069315 3940 3940 3940 3940 0
462 20250214 111900 10069315 3940 3940 3940 3940 0
463 20250214 111800 10069315 3940 3935 3940 3935 136
464 20250214 111700 9533855 3935 3935 3935 3935 1
465 20250214 111600 9529920 3935 3935 3935 3935 4
466 20250214 111500 9514180 3935 3935 3935 3935 0
467 20250214 111400 9514180 3935 3935 3935 3935 0
468 20250214 111300 9514180 3935 3935 3935 3935 0
469 20250214 111200 9514180 3935 3935 3935 3935 0
470 20250214 111100 9514180 3935 3935 3935 3935 0
471 20250214 111000 9514180 3935 3935 3935 3935 0
472 20250214 110900 9514180 3935 3935 3935 3935 0
473 20250214 110800 9514180 3935 3935 3935 3935 0
474 20250214 110700 9514180 3935 3935 3935 3935 5
475 20250214 110600 9494505 3935 3930 3935 3930 2
476 20250214 110500 9486640 3935 3935 3935 3935 1
477 20250214 110400 9482705 3935 3935 3935 3935 0
478 20250214 110300 9482705 3935 3935 3935 3935 2
479 20250214 110200 9474835 3935 3935 3935 3935 55
480 20250214 110100 9258410 3940 3940 3940 3940 1
481 20250214 110000 9254470 3940 3940 3940 3940 0
482 20250214 105900 9254470 3940 3940 3940 3940 0
483 20250214 105800 9254470 3940 3940 3940 3940 8
484 20250214 105700 9222950 3940 3940 3940 3940 0
485 20250214 105600 9222950 3940 3940 3940 3940 0
486 20250214 105500 9222950 3940 3940 3940 3940 10
487 20250214 105400 9183550 3940 3940 3940 3940 0
488 20250214 105300 9183550 3940 3940 3940 3940 0
489 20250214 105200 9183550 3940 3940 3940 3940 0
490 20250214 105100 9183550 3940 3940 3940 3940 0
491 20250214 105000 9183550 3940 3940 3940 3940 1
492 20250214 104900 9179610 3940 3935 3940 3935 12
493 20250214 104800 9132385 3940 3940 3940 3940 1
494 20250214 104700 9128445 3940 3940 3940 3940 0
495 20250214 104600 9128445 3940 3940 3940 3940 0
496 20250214 104500 9128445 3940 3940 3940 3940 0
497 20250214 104400 9128445 3940 3940 3940 3940 0
498 20250214 104300 9128445 3940 3940 3940 3940 1
499 20250214 104200 9124505 3935 3935 3935 3935 1
500 20250214 104100 9120570 3940 3940 3940 3940 1
501 20250214 104000 9116630 3940 3940 3940 3940 0
502 20250214 103900 9116630 3940 3940 3940 3940 5
503 20250214 103800 9096930 3940 3940 3940 3940 0
504 20250214 103700 9096930 3940 3940 3940 3940 1
505 20250214 103600 9092990 3940 3940 3940 3940 0
506 20250214 103500 9092990 3940 3940 3940 3940 1
507 20250214 103400 9089050 3935 3940 3940 3935 809
508 20250214 103300 5902590 3935 3935 3935 3935 0
509 20250214 103200 5902590 3935 3935 3935 3935 15
510 20250214 103100 5843565 3940 3940 3940 3940 0
511 20250214 103000 5843565 3940 3940 3940 3940 0
512 20250214 102900 5843565 3940 3940 3940 3940 7
513 20250214 102800 5815985 3940 3940 3940 3940 0
514 20250214 102700 5815985 3940 3940 3940 3940 0
515 20250214 102600 5815985 3940 3940 3940 3940 0
516 20250214 102500 5815985 3940 3940 3940 3940 2
517 20250214 102400 5808105 3935 3935 3935 3935 1
518 20250214 102300 5804170 3940 3940 3940 3940 0
519 20250214 102200 5804170 3940 3940 3940 3940 0
520 20250214 102100 5804170 3940 3940 3940 3940 0
521 20250214 102000 5804170 3940 3940 3940 3940 0
522 20250214 101900 5804170 3940 3940 3940 3940 0
523 20250214 101800 5804170 3940 3940 3940 3940 0
524 20250214 101700 5804170 3940 3940 3940 3940 0
525 20250214 101600 5804170 3940 3940 3940 3940 1
526 20250214 101500 5800230 3940 3940 3940 3940 0
527 20250214 101400 5800230 3940 3940 3940 3940 0
528 20250214 101300 5800230 3940 3940 3940 3940 0
529 20250214 101200 5800230 3940 3940 3940 3940 1
530 20250214 101100 5796290 3940 3940 3940 3940 10
531 20250214 101000 5756890 3940 3940 3940 3940 0
532 20250214 100900 5756890 3940 3940 3940 3940 0
533 20250214 100800 5756890 3940 3940 3940 3940 0
534 20250214 100700 5756890 3940 3940 3940 3940 0
535 20250214 100600 5756890 3940 3935 3940 3935 52
536 20250214 100500 5552260 3940 3940 3940 3940 0
537 20250214 100400 5552260 3940 3940 3940 3940 0
538 20250214 100300 5552260 3940 3940 3940 3940 3
539 20250214 100200 5540440 3940 3940 3940 3940 0
540 20250214 100100 5540440 3940 3935 3940 3935 2
541 20250214 100000 5532565 3940 3940 3940 3940 0
542 20250214 095900 5532565 3940 3940 3940 3940 0
543 20250214 095800 5532565 3940 3940 3940 3935 3
544 20250214 095700 5520750 3940 3940 3940 3940 0
545 20250214 095600 5520750 3940 3940 3940 3940 0
546 20250214 095500 5520750 3940 3940 3940 3940 0
547 20250214 095400 5520750 3940 3940 3940 3940 0
548 20250214 095300 5520750 3940 3940 3940 3940 0
549 20250214 095200 5520750 3940 3940 3940 3940 0
550 20250214 095100 5520750 3940 3940 3940 3940 0
551 20250214 095000 5520750 3940 3940 3940 3940 0
552 20250214 094900 5520750 3940 3940 3940 3940 0
553 20250214 094800 5520750 3940 3940 3940 3940 101
554 20250214 094700 5122810 3940 3940 3940 3940 20
555 20250214 094600 5044010 3940 3940 3940 3935 5
556 20250214 094500 5024315 3940 3940 3940 3940 23
557 20250214 094400 4933695 3935 3940 3940 3935 3
558 20250214 094300 4921880 3935 3935 3935 3935 0
559 20250214 094200 4921880 3935 3935 3935 3935 0
560 20250214 094100 4921880 3935 3935 3935 3935 72
561 20250214 094000 4638560 3940 3940 3940 3940 0
562 20250214 093900 4638560 3940 3940 3940 3940 0
563 20250214 093800 4638560 3940 3940 3940 3940 2
564 20250214 093700 4630680 3940 3940 3940 3935 318
565 20250214 093600 3377815 3940 3940 3940 3940 0
566 20250214 093500 3377815 3940 3940 3940 3940 0
567 20250214 093400 3377815 3940 3940 3940 3940 0
568 20250214 093300 3377815 3940 3940 3940 3940 0
569 20250214 093200 3377815 3940 3940 3940 3940 0
570 20250214 093100 3377815 3940 3940 3940 3940 2
571 20250214 093000 3369935 3940 3940 3940 3940 1
572 20250214 092900 3365995 3935 3935 3935 3935 1
573 20250214 092800 3362060 3940 3940 3940 3940 1
574 20250214 092700 3358120 3935 3940 3940 3935 3
575 20250214 092600 3346305 3935 3940 3940 3935 2
576 20250214 092500 3338430 3940 3940 3940 3940 0
577 20250214 092400 3338430 3940 3940 3940 3940 19
578 20250214 092300 3263570 3940 3940 3940 3940 20
579 20250214 092200 3184770 3940 3940 3940 3940 26
580 20250214 092100 3082330 3940 3940 3940 3940 0
581 20250214 092000 3082330 3940 3940 3940 3940 0
582 20250214 091900 3082330 3940 3940 3940 3940 1
583 20250214 091800 3078390 3940 3940 3940 3940 101
584 20250214 091700 2680450 3935 3935 3935 3935 335
585 20250214 091600 1362225 3935 3935 3935 3930 10
586 20250214 091500 1322880 3935 3935 3935 3935 0
587 20250214 091400 1322880 3935 3935 3935 3935 1
588 20250214 091300 1318945 3930 3935 3935 3930 2
589 20250214 091200 1311080 3935 3935 3935 3935 114
590 20250214 091100 862490 3935 3935 3935 3935 1
591 20250214 091000 858555 3935 3935 3935 3935 0
592 20250214 090900 858555 3935 3935 3935 3935 35
593 20250214 090800 720830 3935 3935 3935 3935 0
594 20250214 090700 720830 3935 3935 3935 3935 1
595 20250214 090600 716895 3935 3935 3935 3935 0
596 20250214 090500 716895 3935 3935 3935 3935 2
597 20250214 090400 709025 3935 3935 3935 3935 12
598 20250214 090300 661805 3940 3940 3940 3940 79
599 20250214 090200 350545 3940 3940 3940 3940 6
600 20250214 090100 326905 3935 3935 3935 3935 23
601 20250214 090000 236400 3940 3940 3940 3940 60