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
013310/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,185900,275509095,2565,2565,2565,2565,707
20250214,185800,275509095,2565,2565,2565,2565,0
20250214,185700,275509095,2565,2565,2565,2565,0
20250214,185600,275509095,2565,2565,2565,2565,0
20250214,185500,275509095,2565,2565,2565,2565,0
20250214,185400,275509095,2565,2565,2565,2565,0
20250214,185300,275509095,2565,2565,2565,2565,0
20250214,185200,275509095,2565,2565,2565,2565,0
20250214,185100,275509095,2565,2565,2565,2565,0
20250214,185000,275509095,2565,2565,2565,2565,0
20250214,184900,275509095,2565,2565,2565,2565,0
20250214,184800,275509095,2565,2565,2565,2565,0
20250214,184700,275509095,2565,2565,2565,2565,0
20250214,184600,275509095,2565,2565,2565,2565,0
20250214,184500,275509095,2565,2565,2565,2565,0
20250214,184400,275509095,2565,2565,2565,2565,0
20250214,184300,275509095,2565,2565,2565,2565,0
20250214,184200,275509095,2565,2565,2565,2565,0
20250214,184100,275509095,2565,2565,2565,2565,0
20250214,184000,275509095,2565,2565,2565,2565,0
20250214,183900,275509095,2565,2565,2565,2565,0
20250214,183800,275509095,2565,2565,2565,2565,0
20250214,183700,275509095,2565,2565,2565,2565,0
20250214,183600,275509095,2565,2565,2565,2565,0
20250214,183500,275509095,2565,2565,2565,2565,0
20250214,183400,275509095,2565,2565,2565,2565,0
20250214,183300,275509095,2565,2565,2565,2565,0
20250214,183200,275509095,2565,2565,2565,2565,0
20250214,183100,275509095,2565,2565,2565,2565,0
20250214,183000,275509095,2565,2565,2565,2565,0
20250214,182900,275509095,2565,2565,2565,2565,707
20250214,182800,275509095,2565,2565,2565,2565,0
20250214,182700,275509095,2565,2565,2565,2565,0
20250214,182600,275509095,2565,2565,2565,2565,0
20250214,182500,275509095,2565,2565,2565,2565,0
20250214,182400,275509095,2565,2565,2565,2565,0
20250214,182300,275509095,2565,2565,2565,2565,0
20250214,182200,275509095,2565,2565,2565,2565,0
20250214,182100,275509095,2565,2565,2565,2565,0
20250214,182000,275509095,2565,2565,2565,2565,0
20250214,181900,275509095,2565,2565,2565,2565,0
20250214,181800,275509095,2565,2565,2565,2565,0
20250214,181700,275509095,2565,2565,2565,2565,0
20250214,181600,275509095,2565,2565,2565,2565,0
20250214,181500,275509095,2565,2565,2565,2565,0
20250214,181400,275509095,2565,2565,2565,2565,0
20250214,181300,275509095,2565,2565,2565,2565,0
20250214,181200,275509095,2565,2565,2565,2565,0
20250214,181100,275509095,2565,2565,2565,2565,0
20250214,181000,275509095,2565,2565,2565,2565,0
20250214,180900,275509095,2565,2565,2565,2565,0
20250214,180800,275509095,2565,2565,2565,2565,0
20250214,180700,275509095,2565,2565,2565,2565,0
20250214,180600,275509095,2565,2565,2565,2565,0
20250214,180500,275509095,2565,2565,2565,2565,0
20250214,180400,275509095,2565,2565,2565,2565,0
20250214,180300,275509095,2565,2565,2565,2565,0
20250214,180200,275509095,2565,2565,2565,2565,0
20250214,180100,275509095,2565,2565,2565,2565,0
20250214,180000,275509095,2565,2565,2565,2565,0
20250214,175900,275509095,2565,2565,2565,2565,707
20250214,175800,275509095,2565,2565,2565,2565,0
20250214,175700,275509095,2565,2565,2565,2565,0
20250214,175600,275509095,2565,2565,2565,2565,0
20250214,175500,275509095,2565,2565,2565,2565,0
20250214,175400,275509095,2565,2565,2565,2565,0
20250214,175300,275509095,2565,2565,2565,2565,0
20250214,175200,275509095,2565,2565,2565,2565,0
20250214,175100,275509095,2565,2565,2565,2565,0
20250214,175000,275509095,2565,2565,2565,2565,0
20250214,174900,275509095,2565,2565,2565,2565,0
20250214,174800,275509095,2565,2565,2565,2565,0
20250214,174700,275509095,2565,2565,2565,2565,0
20250214,174600,275509095,2565,2565,2565,2565,0
20250214,174500,275509095,2565,2565,2565,2565,0
20250214,174400,275509095,2565,2565,2565,2565,0
20250214,174300,275509095,2565,2565,2565,2565,0
20250214,174200,275509095,2565,2565,2565,2565,0
20250214,174100,275509095,2565,2565,2565,2565,0
20250214,174000,275509095,2565,2565,2565,2565,0
20250214,173900,275509095,2565,2565,2565,2565,0
20250214,173800,275509095,2565,2565,2565,2565,0
20250214,173700,275509095,2565,2565,2565,2565,0
20250214,173600,275509095,2565,2565,2565,2565,0
20250214,173500,275509095,2565,2565,2565,2565,0
20250214,173400,275509095,2565,2565,2565,2565,0
20250214,173300,275509095,2565,2565,2565,2565,0
20250214,173200,275509095,2565,2565,2565,2565,0
20250214,173100,275509095,2565,2565,2565,2565,0
20250214,173000,275509095,2565,2565,2565,2565,0
20250214,172900,275509095,2565,2565,2565,2565,707
20250214,172800,275509095,2565,2565,2565,2565,0
20250214,172700,275509095,2565,2565,2565,2565,0
20250214,172600,275509095,2565,2565,2565,2565,0
20250214,172500,275509095,2565,2565,2565,2565,0
20250214,172400,275509095,2565,2565,2565,2565,0
20250214,172300,275509095,2565,2565,2565,2565,0
20250214,172200,275509095,2565,2565,2565,2565,0
20250214,172100,275509095,2565,2565,2565,2565,0
20250214,172000,275509095,2565,2565,2565,2565,0
20250214,171900,275509095,2565,2565,2565,2565,0
20250214,171800,275509095,2565,2565,2565,2565,0
20250214,171700,275509095,2565,2565,2565,2565,0
20250214,171600,275509095,2565,2565,2565,2565,0
20250214,171500,275509095,2565,2565,2565,2565,0
20250214,171400,275509095,2565,2565,2565,2565,0
20250214,171300,275509095,2565,2565,2565,2565,0
20250214,171200,275509095,2565,2565,2565,2565,0
20250214,171100,275509095,2565,2565,2565,2565,0
20250214,171000,275509095,2565,2565,2565,2565,0
20250214,170900,275509095,2565,2565,2565,2565,0
20250214,170800,275509095,2565,2565,2565,2565,0
20250214,170700,275509095,2565,2565,2565,2565,0
20250214,170600,275509095,2565,2565,2565,2565,0
20250214,170500,275509095,2565,2565,2565,2565,0
20250214,170400,275509095,2565,2565,2565,2565,0
20250214,170300,275509095,2565,2565,2565,2565,0
20250214,170200,275509095,2565,2565,2565,2565,0
20250214,170100,275509095,2565,2565,2565,2565,0
20250214,170000,275509095,2565,2565,2565,2565,0
20250214,165900,275509095,2565,2565,2565,2565,707
20250214,165800,275509095,2565,2565,2565,2565,0
20250214,165700,275509095,2565,2565,2565,2565,0
20250214,165600,275509095,2565,2565,2565,2565,0
20250214,165500,275509095,2565,2565,2565,2565,0
20250214,165400,275509095,2565,2565,2565,2565,0
20250214,165300,275509095,2565,2565,2565,2565,0
20250214,165200,275509095,2565,2565,2565,2565,0
20250214,165100,275509095,2565,2565,2565,2565,0
20250214,165000,275509095,2565,2565,2565,2565,0
20250214,164900,275509095,2565,2565,2565,2565,0
20250214,164800,275509095,2565,2565,2565,2565,0
20250214,164700,275509095,2565,2565,2565,2565,0
20250214,164600,275509095,2565,2565,2565,2565,0
20250214,164500,275509095,2565,2565,2565,2565,0
20250214,164400,275509095,2565,2565,2565,2565,0
20250214,164300,275509095,2565,2565,2565,2565,0
20250214,164200,275509095,2565,2565,2565,2565,0
20250214,164100,275509095,2565,2565,2565,2565,0
20250214,164000,275509095,2565,2565,2565,2565,0
20250214,163900,275509095,2565,2565,2565,2565,0
20250214,163800,275509095,2565,2565,2565,2565,0
20250214,163700,275509095,2565,2565,2565,2565,0
20250214,163600,275509095,2565,2565,2565,2565,0
20250214,163500,275509095,2565,2565,2565,2565,0
20250214,163400,275509095,2565,2565,2565,2565,0
20250214,163300,275509095,2565,2565,2565,2565,0
20250214,163200,275509095,2565,2565,2565,2565,0
20250214,163100,275509095,2565,2565,2565,2565,0
20250214,163000,275509095,2565,2565,2565,2565,0
20250214,162900,275509095,2565,2565,2565,2565,707
20250214,162800,275509095,2565,2565,2565,2565,0
20250214,162700,275509095,2565,2565,2565,2565,0
20250214,162600,275509095,2565,2565,2565,2565,0
20250214,162500,275509095,2565,2565,2565,2565,0
20250214,162400,275509095,2565,2565,2565,2565,0
20250214,162300,275509095,2565,2565,2565,2565,0
20250214,162200,275509095,2565,2565,2565,2565,0
20250214,162100,275509095,2565,2565,2565,2565,0
20250214,162000,275509095,2565,2565,2565,2565,0
20250214,161900,275509095,2565,2565,2565,2565,0
20250214,161800,275509095,2565,2565,2565,2565,0
20250214,161700,275509095,2565,2565,2565,2565,0
20250214,161600,275509095,2565,2565,2565,2565,0
20250214,161500,275509095,2565,2565,2565,2565,0
20250214,161400,275509095,2565,2565,2565,2565,0
20250214,161300,275509095,2565,2565,2565,2565,0
20250214,161200,275509095,2565,2565,2565,2565,0
20250214,161100,275509095,2565,2565,2565,2565,0
20250214,161000,275509095,2565,2565,2565,2565,0
20250214,160900,275509095,2565,2565,2565,2565,0
20250214,160800,275509095,2565,2565,2565,2565,0
20250214,160700,275509095,2565,2565,2565,2565,0
20250214,160600,275509095,2565,2565,2565,2565,0
20250214,160500,275509095,2565,2565,2565,2565,0
20250214,160400,275509095,2565,2565,2565,2565,0
20250214,160300,275509095,2565,2565,2565,2565,0
20250214,160200,275509095,2565,2565,2565,2565,0
20250214,160100,275509095,2565,2565,2565,2565,0
20250214,160000,275509095,2565,2565,2565,2565,0
20250214,155900,275509095,2565,2565,2565,2565,707
20250214,155800,275509095,2565,2565,2565,2565,0
20250214,155700,275509095,2565,2565,2565,2565,0
20250214,155600,275509095,2565,2565,2565,2565,0
20250214,155500,275509095,2565,2565,2565,2565,0
20250214,155400,275509095,2565,2565,2565,2565,0
20250214,155300,275509095,2565,2565,2565,2565,0
20250214,155200,275509095,2565,2565,2565,2565,0
20250214,155100,275509095,2565,2565,2565,2565,0
20250214,155000,275509095,2565,2565,2565,2565,0
20250214,154900,275509095,2565,2565,2565,2565,0
20250214,154800,275509095,2565,2565,2565,2565,0
20250214,154700,275509095,2565,2565,2565,2565,0
20250214,154600,275509095,2565,2565,2565,2565,0
20250214,154500,275509095,2565,2565,2565,2565,0
20250214,154400,275509095,2565,2565,2565,2565,0
20250214,154300,275509095,2565,2565,2565,2565,0
20250214,154200,275509095,2565,2565,2565,2565,0
20250214,154100,275509095,2565,2565,2565,2565,0
20250214,154000,275509095,2565,2565,2565,2565,0
20250214,153900,275509095,2565,2565,2565,2565,0
20250214,153800,275509095,2565,2565,2565,2565,0
20250214,153700,275509095,2565,2565,2565,2565,0
20250214,153600,275509095,2565,2565,2565,2565,0
20250214,153500,275509095,2565,2565,2565,2565,0
20250214,153400,275509095,2565,2565,2565,2565,0
20250214,153300,275509095,2565,2565,2565,2565,0
20250214,153200,275509095,2565,2565,2565,2565,0
20250214,153100,275509095,2565,2565,2565,2565,0
20250214,153000,275509095,2565,2565,2565,2565,707
20250214,152900,273695640,2555,2555,2555,2555,0
20250214,152800,273695640,2555,2555,2555,2555,0
20250214,152700,273695640,2555,2555,2555,2555,0
20250214,152600,273695640,2555,2555,2555,2555,0
20250214,152500,273695640,2555,2555,2555,2555,0
20250214,152400,273695640,2555,2555,2555,2555,0
20250214,152300,273695640,2555,2555,2555,2555,0
20250214,152200,273695640,2555,2555,2555,2555,0
20250214,152100,273695640,2555,2555,2555,2555,0
20250214,152000,273695640,2555,2555,2555,2555,0
20250214,151900,273695640,2555,2555,2555,2555,139
20250214,151800,273340495,2555,2555,2555,2555,53
20250214,151700,273205080,2560,2570,2570,2560,1469
20250214,151600,269443940,2570,2565,2570,2565,60
20250214,151500,269290020,2570,2570,2570,2570,1
20250214,151400,269287450,2565,2570,2570,2565,373
20250214,151300,268330695,2570,2570,2570,2570,0
20250214,151200,268330695,2570,2570,2570,2570,2
20250214,151100,268325555,2570,2570,2570,2570,0
20250214,151000,268325555,2570,2570,2570,2570,4
20250214,150900,268315275,2570,2570,2570,2570,0
20250214,150800,268315275,2570,2570,2570,2570,1
20250214,150700,268312705,2570,2570,2570,2570,0
20250214,150600,268312705,2570,2570,2570,2570,0
20250214,150500,268312705,2570,2570,2570,2570,304
20250214,150400,267531425,2570,2570,2570,2570,8
20250214,150300,267510865,2570,2565,2570,2565,213
20250214,150200,266964515,2570,2570,2570,2570,0
20250214,150100,266964515,2570,2570,2570,2570,2000
20250214,150000,261824515,2570,2570,2570,2570,11
20250214,145900,261796245,2580,2580,2580,2575,10
20250214,145800,261770470,2575,2575,2575,2575,1009
20250214,145700,259172295,2575,2575,2575,2575,3
20250214,145600,259164570,2570,2570,2570,2570,1750
20250214,145500,254667070,2570,2560,2570,2560,105
20250214,145400,254398225,2560,2560,2560,2560,200
20250214,145300,253886225,2560,2555,2560,2555,6278
20250214,145200,237845925,2560,2560,2560,2560,0
20250214,145100,237845925,2560,2565,2565,2560,2861
20250214,145000,230513800,2570,2575,2575,2570,420
20250214,144900,229433900,2575,2575,2575,2575,0
20250214,144800,229433900,2575,2570,2575,2570,323
20250214,144700,228603770,2570,2570,2570,2570,300
20250214,144600,227832770,2570,2575,2575,2570,3269
20250214,144500,219420780,2575,2575,2575,2575,0
20250214,144400,219420780,2575,2575,2575,2575,0
20250214,144300,219420780,2575,2575,2575,2575,0
20250214,144200,219420780,2575,2575,2575,2575,0
20250214,144100,219420780,2575,2575,2575,2575,75
20250214,144000,219227655,2580,2580,2580,2580,0
20250214,143900,219227655,2580,2580,2580,2580,0
20250214,143800,219227655,2580,2580,2580,2580,5
20250214,143700,219214755,2580,2580,2580,2580,0
20250214,143600,219214755,2580,2575,2580,2575,1325
20250214,143500,215802860,2575,2575,2575,2575,4
20250214,143400,215792560,2570,2570,2570,2570,0
20250214,143300,215792560,2570,2570,2570,2570,2869
20250214,143200,208419230,2575,2575,2575,2575,4
20250214,143100,208408930,2575,2575,2575,2575,0
20250214,143000,208408930,2575,2580,2580,2575,8
20250214,142900,208388320,2575,2575,2575,2575,449
20250214,142800,207232145,2580,2580,2580,2580,4
20250214,142700,207221825,2580,2580,2580,2580,0
20250214,142600,207221825,2580,2580,2580,2580,0
20250214,142500,207221825,2580,2580,2580,2580,1800
20250214,142400,202577825,2575,2575,2575,2575,0
20250214,142300,202577825,2575,2575,2575,2575,582
20250214,142200,201079175,2580,2580,2580,2580,0
20250214,142100,201079175,2580,2580,2580,2580,0
20250214,142000,201079175,2580,2580,2580,2580,0
20250214,141900,201079175,2580,2580,2580,2580,0
20250214,141800,201079175,2580,2580,2580,2580,0
20250214,141700,201079175,2580,2580,2580,2580,0
20250214,141600,201079175,2580,2580,2580,2580,0
20250214,141500,201079175,2580,2575,2580,2575,602
20250214,141400,199526110,2575,2575,2575,2575,0
20250214,141300,199526110,2575,2575,2575,2575,300
20250214,141200,198753610,2585,2585,2585,2585,0
20250214,141100,198753610,2585,2580,2585,2580,1225
20250214,141000,195592925,2585,2585,2585,2585,0
20250214,140900,195592925,2585,2585,2585,2585,0
20250214,140800,195592925,2585,2585,2585,2585,0
20250214,140700,195592925,2585,2585,2585,2585,0
20250214,140600,195592925,2585,2585,2585,2585,1
20250214,140500,195590340,2585,2585,2585,2585,4
20250214,140400,195580000,2585,2585,2585,2585,0
20250214,140300,195580000,2585,2585,2585,2585,1
20250214,140200,195577415,2585,2585,2585,2585,1
20250214,140100,195574830,2585,2585,2585,2585,1
20250214,140000,195572245,2580,2580,2580,2580,0
20250214,135900,195572245,2580,2580,2580,2580,62
20250214,135800,195412285,2585,2585,2585,2585,0
20250214,135700,195412285,2585,2585,2585,2585,373
20250214,135600,194448080,2580,2580,2585,2580,51
20250214,135500,194316285,2585,2585,2585,2585,2
20250214,135400,194311115,2585,2585,2585,2585,0
20250214,135300,194311115,2585,2585,2585,2585,0
20250214,135200,194311115,2585,2585,2585,2585,27
20250214,135100,194241320,2585,2585,2585,2585,17
20250214,135000,194197375,2585,2585,2585,2585,1
20250214,134900,194194790,2580,2580,2580,2580,500
20250214,134800,192904790,2580,2580,2580,2580,91
20250214,134700,192670010,2580,2585,2585,2580,24
20250214,134600,192608070,2585,2585,2585,2585,10
20250214,134500,192582220,2585,2585,2585,2585,3
20250214,134400,192574465,2580,2580,2580,2580,0
20250214,134300,192574465,2580,2580,2580,2580,0
20250214,134200,192574465,2580,2580,2580,2580,0
20250214,134100,192574465,2580,2580,2580,2580,0
20250214,134000,192574465,2580,2580,2580,2580,0
20250214,133900,192574465,2580,2580,2580,2580,0
20250214,133800,192574465,2580,2580,2580,2580,1480
20250214,133700,188756065,2580,2580,2580,2580,0
20250214,133600,188756065,2580,2580,2580,2580,0
20250214,133500,188756065,2580,2580,2580,2580,0
20250214,133400,188756065,2580,2580,2580,2580,340
20250214,133300,187878865,2580,2580,2580,2580,13
20250214,133200,187845325,2580,2580,2580,2580,0
20250214,133100,187845325,2580,2580,2580,2580,0
20250214,133000,187845325,2580,2580,2580,2580,25
20250214,132900,187780825,2580,2580,2580,2580,1
20250214,132800,187778245,2580,2580,2580,2580,0
20250214,132700,187778245,2580,2580,2580,2580,41
20250214,132600,187672465,2575,2575,2575,2575,38
20250214,132500,187574615,2575,2575,2575,2575,0
20250214,132400,187574615,2575,2575,2575,2575,0
20250214,132300,187574615,2575,2575,2575,2575,1
20250214,132200,187572040,2580,2580,2580,2580,0
20250214,132100,187572040,2580,2580,2580,2580,150
20250214,132000,187185040,2580,2575,2580,2575,55
20250214,131900,187043400,2580,2580,2580,2580,0
20250214,131800,187043400,2580,2580,2580,2580,2
20250214,131700,187038240,2580,2580,2580,2580,0
20250214,131600,187038240,2580,2580,2580,2580,0
20250214,131500,187038240,2580,2575,2580,2575,3001
20250214,131400,179295665,2580,2580,2580,2580,0
20250214,131300,179295665,2580,2580,2580,2580,0
20250214,131200,179295665,2580,2580,2580,2580,1
20250214,131100,179293085,2575,2575,2575,2575,0
20250214,131000,179293085,2575,2575,2575,2575,0
20250214,130900,179293085,2575,2575,2575,2575,5
20250214,130800,179280210,2580,2580,2580,2580,155
20250214,130700,178880310,2580,2580,2580,2580,0
20250214,130600,178880310,2580,2580,2580,2580,100
20250214,130500,178622310,2580,2580,2580,2580,979
20250214,130400,176096490,2580,2580,2580,2580,950
20250214,130300,173645490,2585,2585,2585,2585,2
20250214,130200,173640320,2585,2585,2585,2585,0
20250214,130100,173640320,2585,2585,2585,2585,52
20250214,130000,173505900,2580,2585,2585,2580,4
20250214,125900,173495575,2585,2585,2585,2585,0
20250214,125800,173495575,2585,2585,2585,2585,1
20250214,125700,173492990,2585,2585,2585,2585,2201
20250214,125600,167803405,2585,2585,2585,2585,0
20250214,125500,167803405,2585,2585,2585,2585,0
20250214,125400,167803405,2585,2585,2585,2585,0
20250214,125300,167803405,2585,2585,2585,2585,3
20250214,125200,167795650,2585,2585,2585,2585,0
20250214,125100,167795650,2585,2585,2585,2585,0
20250214,125000,167795650,2585,2585,2585,2585,0
20250214,124900,167795650,2585,2585,2585,2585,0
20250214,124800,167795650,2585,2585,2585,2585,2
20250214,124700,167790480,2585,2585,2585,2585,3163
20250214,124600,159614125,2585,2585,2585,2585,42
20250214,124500,159505555,2585,2585,2585,2585,0
20250214,124400,159505555,2585,2585,2585,2585,0
20250214,124300,159505555,2585,2585,2585,2585,104
20250214,124200,159236715,2585,2585,2585,2585,0
20250214,124100,159236715,2585,2585,2585,2585,0
20250214,124000,159236715,2585,2585,2585,2585,0
20250214,123900,159236715,2585,2585,2585,2585,0
20250214,123800,159236715,2585,2585,2585,2585,0
20250214,123700,159236715,2585,2585,2585,2585,1
20250214,123600,159234130,2585,2585,2585,2585,400
20250214,123500,158200130,2585,2585,2585,2585,1
20250214,123400,158197545,2585,2585,2585,2585,253
20250214,123300,157543540,2585,2585,2585,2585,0
20250214,123200,157543540,2585,2585,2585,2585,0
20250214,123100,157543540,2585,2585,2585,2585,0
20250214,123000,157543540,2585,2585,2585,2585,0
20250214,122900,157543540,2585,2585,2585,2585,11
20250214,122800,157515105,2585,2585,2585,2585,4
20250214,122700,157504765,2585,2585,2585,2585,37
20250214,122600,157409120,2585,2585,2585,2585,0
20250214,122500,157409120,2585,2585,2585,2585,0
20250214,122400,157409120,2585,2585,2585,2585,0
20250214,122300,157409120,2585,2585,2585,2585,0
20250214,122200,157409120,2585,2580,2585,2575,153
20250214,122100,157015060,2585,2585,2585,2585,0
20250214,122000,157015060,2585,2585,2585,2585,0
20250214,121900,157015060,2585,2585,2585,2585,0
20250214,121800,157015060,2585,2585,2585,2585,0
20250214,121700,157015060,2585,2585,2585,2585,0
20250214,121600,157015060,2585,2585,2585,2585,0
20250214,121500,157015060,2585,2585,2585,2585,2
20250214,121400,157009890,2575,2575,2575,2575,0
20250214,121300,157009890,2575,2575,2575,2575,0
20250214,121200,157009890,2575,2580,2580,2575,1000
20250214,121100,154429980,2585,2585,2585,2585,0
20250214,121000,154429980,2585,2585,2585,2585,0
20250214,120900,154429980,2585,2585,2585,2585,2
20250214,120800,154424810,2580,2580,2580,2580,0
20250214,120700,154424810,2580,2580,2580,2580,0
20250214,120600,154424810,2580,2575,2580,2575,296
20250214,120500,153662605,2575,2575,2575,2575,1
20250214,120400,153660030,2575,2575,2575,2575,30
20250214,120300,153582780,2585,2585,2585,2585,0
20250214,120200,153582780,2585,2585,2585,2585,0
20250214,120100,153582780,2585,2580,2585,2580,1000
20250214,120000,151000620,2580,2580,2580,2580,150
20250214,115900,150613620,2580,2580,2580,2580,1
20250214,115800,150611040,2580,2575,2580,2575,13
20250214,115700,150577550,2585,2585,2585,2585,0
20250214,115600,150577550,2585,2585,2585,2585,0
20250214,115500,150577550,2585,2585,2585,2585,0
20250214,115400,150577550,2585,2585,2585,2580,775
20250214,115300,148576010,2590,2590,2590,2590,4
20250214,115200,148565650,2590,2590,2590,2590,10
20250214,115100,148539750,2590,2590,2590,2590,0
20250214,115000,148539750,2590,2590,2590,2590,1
20250214,114900,148537160,2590,2590,2590,2590,4
20250214,114800,148526800,2585,2585,2585,2585,1
20250214,114700,148524215,2590,2590,2590,2590,0
20250214,114600,148524215,2590,2590,2590,2590,1
20250214,114500,148521625,2590,2590,2590,2590,0
20250214,114400,148521625,2590,2590,2590,2590,0
20250214,114300,148521625,2590,2590,2590,2590,0
20250214,114200,148521625,2590,2590,2590,2590,3
20250214,114100,148513855,2590,2590,2590,2590,0
20250214,114000,148513855,2590,2590,2590,2590,4
20250214,113900,148503495,2585,2585,2585,2585,2
20250214,113800,148498325,2585,2585,2585,2585,17
20250214,113700,148454380,2585,2580,2585,2580,688
20250214,113600,146676425,2585,2585,2585,2585,0
20250214,113500,146676425,2585,2585,2585,2585,0
20250214,113400,146676425,2585,2585,2585,2585,50
20250214,113300,146547175,2580,2580,2580,2580,0
20250214,113200,146547175,2580,2585,2585,2580,2
20250214,113100,146542010,2580,2585,2585,2580,26
20250214,113000,146474910,2585,2585,2585,2585,3
20250214,112900,146467155,2585,2585,2585,2585,0
20250214,112800,146467155,2585,2585,2585,2585,6
20250214,112700,146451645,2585,2585,2585,2585,37
20250214,112600,146356000,2585,2585,2585,2585,0
20250214,112500,146356000,2585,2585,2585,2585,0
20250214,112400,146356000,2585,2585,2585,2585,0
20250214,112300,146356000,2585,2585,2585,2585,2
20250214,112200,146350830,2585,2585,2585,2585,4
20250214,112100,146340490,2580,2580,2580,2580,0
20250214,112000,146340490,2580,2580,2580,2580,0
20250214,111900,146340490,2580,2580,2580,2580,0
20250214,111800,146340490,2580,2580,2580,2580,0
20250214,111700,146340490,2580,2580,2580,2580,1
20250214,111600,146337910,2585,2585,2585,2585,1
20250214,111500,146335325,2585,2585,2585,2585,0
20250214,111400,146335325,2585,2585,2585,2585,0
20250214,111300,146335325,2585,2585,2585,2585,0
20250214,111200,146335325,2585,2585,2585,2585,44
20250214,111100,146221585,2580,2580,2580,2580,100
20250214,111000,145963585,2585,2585,2585,2585,0
20250214,110900,145963585,2585,2585,2585,2585,0
20250214,110800,145963585,2585,2585,2585,2585,0
20250214,110700,145963585,2585,2585,2585,2585,0
20250214,110600,145963585,2585,2585,2585,2585,2
20250214,110500,145958415,2580,2580,2580,2580,0
20250214,110400,145958415,2580,2580,2580,2580,311
20250214,110300,145156035,2580,2580,2580,2580,0
20250214,110200,145156035,2580,2580,2580,2580,461
20250214,110100,143966655,2580,2580,2580,2580,4
20250214,110000,143956335,2575,2575,2575,2575,0
20250214,105900,143956335,2575,2575,2575,2575,0
20250214,105800,143956335,2575,2575,2575,2575,0
20250214,105700,143956335,2575,2575,2575,2575,200
20250214,105600,143441335,2580,2580,2580,2580,0
20250214,105500,143441335,2580,2580,2580,2580,0
20250214,105400,143441335,2580,2580,2580,2580,100
20250214,105300,143183335,2580,2580,2580,2580,10
20250214,105200,143157535,2580,2580,2580,2580,418
20250214,105100,142079095,2580,2575,2580,2575,4
20250214,105000,142068785,2580,2580,2580,2580,0
20250214,104900,142068785,2580,2580,2580,2580,200
20250214,104800,141552785,2580,2580,2580,2580,0
20250214,104700,141552785,2580,2580,2580,2580,2
20250214,104600,141547625,2580,2580,2580,2580,0
20250214,104500,141547625,2580,2580,2580,2580,0
20250214,104400,141547625,2580,2580,2580,2580,0
20250214,104300,141547625,2580,2580,2580,2580,0
20250214,104200,141547625,2580,2580,2580,2580,0
20250214,104100,141547625,2580,2580,2580,2580,50
20250214,104000,141418625,2570,2570,2570,2570,0
20250214,103900,141418625,2570,2570,2570,2570,0
20250214,103800,141418625,2570,2570,2570,2570,0
20250214,103700,141418625,2570,2570,2570,2570,0
20250214,103600,141418625,2570,2570,2570,2570,3
20250214,103500,141410915,2570,2570,2570,2570,0
20250214,103400,141410915,2570,2575,2575,2570,10
20250214,103300,141385170,2580,2580,2580,2580,4
20250214,103200,141374850,2580,2580,2580,2580,4
20250214,103100,141364530,2580,2580,2580,2580,11
20250214,103000,141336150,2580,2575,2580,2575,2
20250214,102900,141330995,2575,2575,2575,2575,2
20250214,102800,141325845,2575,2575,2575,2575,0
20250214,102700,141325845,2575,2575,2575,2575,22
20250214,102600,141269195,2570,2570,2570,2570,116
20250214,102500,140971075,2570,2575,2580,2570,203
20250214,102400,140448345,2580,2575,2580,2575,853
20250214,102300,138251860,2575,2575,2575,2575,0
20250214,102200,138251860,2575,2580,2580,2570,887
20250214,102100,135971000,2575,2575,2575,2575,84
20250214,102000,135754700,2580,2580,2580,2580,0
20250214,101900,135754700,2580,2585,2585,2580,502
20250214,101800,134459530,2585,2585,2585,2585,0
20250214,101700,134459530,2585,2585,2585,2585,1
20250214,101600,134456945,2585,2585,2585,2585,0
20250214,101500,134456945,2585,2585,2585,2585,0
20250214,101400,134456945,2585,2580,2585,2580,148
20250214,101300,134074370,2590,2590,2590,2590,0
20250214,101200,134074370,2590,2590,2590,2590,56
20250214,101100,133929330,2585,2580,2585,2580,102
20250214,101000,133666160,2580,2580,2580,2580,153
20250214,100900,133271420,2580,2580,2580,2580,100
20250214,100800,133013420,2580,2580,2580,2580,100
20250214,100700,132755420,2580,2580,2580,2580,0
20250214,100600,132755420,2580,2575,2580,2570,1279
20250214,100500,129467980,2575,2575,2580,2575,8
20250214,100400,129447355,2575,2580,2580,2575,10
20250214,100300,129421600,2580,2580,2580,2575,6
20250214,100200,129406125,2580,2580,2580,2580,2
20250214,100100,129400965,2575,2575,2575,2575,1
20250214,100000,129398390,2565,2570,2570,2565,20
20250214,095900,129347075,2570,2580,2580,2570,5
20250214,095800,129334215,2580,2565,2580,2565,4459
20250214,095700,117896820,2565,2565,2565,2565,5
20250214,095600,117883995,2575,2580,2580,2570,1094
20250214,095500,115069440,2580,2590,2590,2580,24
20250214,095400,115007510,2590,2590,2590,2590,1
20250214,095300,115004920,2590,2590,2590,2590,2
20250214,095200,114999740,2585,2585,2585,2585,5
20250214,095100,114986815,2575,2575,2575,2575,0
20250214,095000,114986815,2575,2575,2575,2575,0
20250214,094900,114986815,2575,2580,2580,2575,91
20250214,094800,114752285,2590,2585,2590,2585,2
20250214,094700,114747110,2590,2585,2590,2585,3
20250214,094600,114739350,2590,2580,2590,2580,317
20250214,094500,113921230,2580,2585,2590,2580,539
20250214,094400,112530370,2590,2590,2590,2580,4
20250214,094300,112520025,2575,2580,2580,2575,10
20250214,094200,112494270,2590,2590,2590,2590,0
20250214,094100,112494270,2590,2575,2590,2575,332
20250214,094000,111638825,2575,2570,2575,2565,416
20250214,093900,110571725,2570,2575,2585,2430,13649
20250214,093800,75737880,2580,2580,2580,2580,1000
20250214,093700,73157880,2580,2590,2590,2580,4811
20250214,093600,60723920,2595,2595,2595,2595,827
20250214,093500,58577855,2595,2595,2595,2595,354
20250214,093400,57659225,2605,2595,2605,2595,2001
20250214,093300,52466620,2605,2605,2605,2605,0
20250214,093200,52466620,2605,2600,2605,2600,502
20250214,093100,51161415,2605,2605,2605,2600,150
20250214,093000,50770680,2605,2600,2605,2600,14
20250214,092900,50734230,2605,2600,2605,2600,30
20250214,092800,50656215,2600,2600,2600,2600,637
20250214,092700,49000015,2600,2600,2600,2595,3
20250214,092600,48992220,2595,2600,2600,2595,2
20250214,092500,48987025,2600,2600,2600,2600,1
20250214,092400,48984425,2595,2595,2595,2595,133
20250214,092300,48639290,2600,2600,2600,2600,0
20250214,092200,48639290,2600,2600,2600,2600,44
20250214,092100,48524890,2600,2600,2600,2600,4
20250214,092000,48514490,2600,2600,2600,2600,1
20250214,091900,48511890,2600,2605,2605,2600,2732
20250214,091800,41403195,2610,2610,2610,2610,1
20250214,091700,41400585,2610,2610,2610,2610,39
20250214,091600,41298795,2610,2605,2610,2605,187
20250214,091500,40811345,2605,2610,2610,2605,178
20250214,091400,40347645,2605,2605,2605,2605,4
20250214,091300,40337225,2605,2605,2605,2605,1
20250214,091200,40334620,2610,2605,2610,2600,31
20250214,091100,40253820,2610,2590,2610,2590,285
20250214,091000,39515650,2610,2610,2610,2610,1
20250214,090900,39513040,2590,2615,2615,2590,151
20250214,090800,39121925,2585,2595,2595,2585,1006
20250214,090700,36517755,2620,2620,2620,2620,0
20250214,090600,36517755,2620,2620,2620,2620,1
20250214,090500,36515135,2590,2600,2600,2590,5138
20250214,090400,23187550,2620,2620,2620,2620,0
20250214,090300,23187550,2620,2620,2620,2595,1871
20250214,090200,18303785,2620,2620,2620,2620,0
20250214,090100,18303785,2620,2625,2625,2620,802
20250214,090000,16202535,2625,2635,2635,2625,6161
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 185900 275509095 2565 2565 2565 2565 707
3 20250214 185800 275509095 2565 2565 2565 2565 0
4 20250214 185700 275509095 2565 2565 2565 2565 0
5 20250214 185600 275509095 2565 2565 2565 2565 0
6 20250214 185500 275509095 2565 2565 2565 2565 0
7 20250214 185400 275509095 2565 2565 2565 2565 0
8 20250214 185300 275509095 2565 2565 2565 2565 0
9 20250214 185200 275509095 2565 2565 2565 2565 0
10 20250214 185100 275509095 2565 2565 2565 2565 0
11 20250214 185000 275509095 2565 2565 2565 2565 0
12 20250214 184900 275509095 2565 2565 2565 2565 0
13 20250214 184800 275509095 2565 2565 2565 2565 0
14 20250214 184700 275509095 2565 2565 2565 2565 0
15 20250214 184600 275509095 2565 2565 2565 2565 0
16 20250214 184500 275509095 2565 2565 2565 2565 0
17 20250214 184400 275509095 2565 2565 2565 2565 0
18 20250214 184300 275509095 2565 2565 2565 2565 0
19 20250214 184200 275509095 2565 2565 2565 2565 0
20 20250214 184100 275509095 2565 2565 2565 2565 0
21 20250214 184000 275509095 2565 2565 2565 2565 0
22 20250214 183900 275509095 2565 2565 2565 2565 0
23 20250214 183800 275509095 2565 2565 2565 2565 0
24 20250214 183700 275509095 2565 2565 2565 2565 0
25 20250214 183600 275509095 2565 2565 2565 2565 0
26 20250214 183500 275509095 2565 2565 2565 2565 0
27 20250214 183400 275509095 2565 2565 2565 2565 0
28 20250214 183300 275509095 2565 2565 2565 2565 0
29 20250214 183200 275509095 2565 2565 2565 2565 0
30 20250214 183100 275509095 2565 2565 2565 2565 0
31 20250214 183000 275509095 2565 2565 2565 2565 0
32 20250214 182900 275509095 2565 2565 2565 2565 707
33 20250214 182800 275509095 2565 2565 2565 2565 0
34 20250214 182700 275509095 2565 2565 2565 2565 0
35 20250214 182600 275509095 2565 2565 2565 2565 0
36 20250214 182500 275509095 2565 2565 2565 2565 0
37 20250214 182400 275509095 2565 2565 2565 2565 0
38 20250214 182300 275509095 2565 2565 2565 2565 0
39 20250214 182200 275509095 2565 2565 2565 2565 0
40 20250214 182100 275509095 2565 2565 2565 2565 0
41 20250214 182000 275509095 2565 2565 2565 2565 0
42 20250214 181900 275509095 2565 2565 2565 2565 0
43 20250214 181800 275509095 2565 2565 2565 2565 0
44 20250214 181700 275509095 2565 2565 2565 2565 0
45 20250214 181600 275509095 2565 2565 2565 2565 0
46 20250214 181500 275509095 2565 2565 2565 2565 0
47 20250214 181400 275509095 2565 2565 2565 2565 0
48 20250214 181300 275509095 2565 2565 2565 2565 0
49 20250214 181200 275509095 2565 2565 2565 2565 0
50 20250214 181100 275509095 2565 2565 2565 2565 0
51 20250214 181000 275509095 2565 2565 2565 2565 0
52 20250214 180900 275509095 2565 2565 2565 2565 0
53 20250214 180800 275509095 2565 2565 2565 2565 0
54 20250214 180700 275509095 2565 2565 2565 2565 0
55 20250214 180600 275509095 2565 2565 2565 2565 0
56 20250214 180500 275509095 2565 2565 2565 2565 0
57 20250214 180400 275509095 2565 2565 2565 2565 0
58 20250214 180300 275509095 2565 2565 2565 2565 0
59 20250214 180200 275509095 2565 2565 2565 2565 0
60 20250214 180100 275509095 2565 2565 2565 2565 0
61 20250214 180000 275509095 2565 2565 2565 2565 0
62 20250214 175900 275509095 2565 2565 2565 2565 707
63 20250214 175800 275509095 2565 2565 2565 2565 0
64 20250214 175700 275509095 2565 2565 2565 2565 0
65 20250214 175600 275509095 2565 2565 2565 2565 0
66 20250214 175500 275509095 2565 2565 2565 2565 0
67 20250214 175400 275509095 2565 2565 2565 2565 0
68 20250214 175300 275509095 2565 2565 2565 2565 0
69 20250214 175200 275509095 2565 2565 2565 2565 0
70 20250214 175100 275509095 2565 2565 2565 2565 0
71 20250214 175000 275509095 2565 2565 2565 2565 0
72 20250214 174900 275509095 2565 2565 2565 2565 0
73 20250214 174800 275509095 2565 2565 2565 2565 0
74 20250214 174700 275509095 2565 2565 2565 2565 0
75 20250214 174600 275509095 2565 2565 2565 2565 0
76 20250214 174500 275509095 2565 2565 2565 2565 0
77 20250214 174400 275509095 2565 2565 2565 2565 0
78 20250214 174300 275509095 2565 2565 2565 2565 0
79 20250214 174200 275509095 2565 2565 2565 2565 0
80 20250214 174100 275509095 2565 2565 2565 2565 0
81 20250214 174000 275509095 2565 2565 2565 2565 0
82 20250214 173900 275509095 2565 2565 2565 2565 0
83 20250214 173800 275509095 2565 2565 2565 2565 0
84 20250214 173700 275509095 2565 2565 2565 2565 0
85 20250214 173600 275509095 2565 2565 2565 2565 0
86 20250214 173500 275509095 2565 2565 2565 2565 0
87 20250214 173400 275509095 2565 2565 2565 2565 0
88 20250214 173300 275509095 2565 2565 2565 2565 0
89 20250214 173200 275509095 2565 2565 2565 2565 0
90 20250214 173100 275509095 2565 2565 2565 2565 0
91 20250214 173000 275509095 2565 2565 2565 2565 0
92 20250214 172900 275509095 2565 2565 2565 2565 707
93 20250214 172800 275509095 2565 2565 2565 2565 0
94 20250214 172700 275509095 2565 2565 2565 2565 0
95 20250214 172600 275509095 2565 2565 2565 2565 0
96 20250214 172500 275509095 2565 2565 2565 2565 0
97 20250214 172400 275509095 2565 2565 2565 2565 0
98 20250214 172300 275509095 2565 2565 2565 2565 0
99 20250214 172200 275509095 2565 2565 2565 2565 0
100 20250214 172100 275509095 2565 2565 2565 2565 0
101 20250214 172000 275509095 2565 2565 2565 2565 0
102 20250214 171900 275509095 2565 2565 2565 2565 0
103 20250214 171800 275509095 2565 2565 2565 2565 0
104 20250214 171700 275509095 2565 2565 2565 2565 0
105 20250214 171600 275509095 2565 2565 2565 2565 0
106 20250214 171500 275509095 2565 2565 2565 2565 0
107 20250214 171400 275509095 2565 2565 2565 2565 0
108 20250214 171300 275509095 2565 2565 2565 2565 0
109 20250214 171200 275509095 2565 2565 2565 2565 0
110 20250214 171100 275509095 2565 2565 2565 2565 0
111 20250214 171000 275509095 2565 2565 2565 2565 0
112 20250214 170900 275509095 2565 2565 2565 2565 0
113 20250214 170800 275509095 2565 2565 2565 2565 0
114 20250214 170700 275509095 2565 2565 2565 2565 0
115 20250214 170600 275509095 2565 2565 2565 2565 0
116 20250214 170500 275509095 2565 2565 2565 2565 0
117 20250214 170400 275509095 2565 2565 2565 2565 0
118 20250214 170300 275509095 2565 2565 2565 2565 0
119 20250214 170200 275509095 2565 2565 2565 2565 0
120 20250214 170100 275509095 2565 2565 2565 2565 0
121 20250214 170000 275509095 2565 2565 2565 2565 0
122 20250214 165900 275509095 2565 2565 2565 2565 707
123 20250214 165800 275509095 2565 2565 2565 2565 0
124 20250214 165700 275509095 2565 2565 2565 2565 0
125 20250214 165600 275509095 2565 2565 2565 2565 0
126 20250214 165500 275509095 2565 2565 2565 2565 0
127 20250214 165400 275509095 2565 2565 2565 2565 0
128 20250214 165300 275509095 2565 2565 2565 2565 0
129 20250214 165200 275509095 2565 2565 2565 2565 0
130 20250214 165100 275509095 2565 2565 2565 2565 0
131 20250214 165000 275509095 2565 2565 2565 2565 0
132 20250214 164900 275509095 2565 2565 2565 2565 0
133 20250214 164800 275509095 2565 2565 2565 2565 0
134 20250214 164700 275509095 2565 2565 2565 2565 0
135 20250214 164600 275509095 2565 2565 2565 2565 0
136 20250214 164500 275509095 2565 2565 2565 2565 0
137 20250214 164400 275509095 2565 2565 2565 2565 0
138 20250214 164300 275509095 2565 2565 2565 2565 0
139 20250214 164200 275509095 2565 2565 2565 2565 0
140 20250214 164100 275509095 2565 2565 2565 2565 0
141 20250214 164000 275509095 2565 2565 2565 2565 0
142 20250214 163900 275509095 2565 2565 2565 2565 0
143 20250214 163800 275509095 2565 2565 2565 2565 0
144 20250214 163700 275509095 2565 2565 2565 2565 0
145 20250214 163600 275509095 2565 2565 2565 2565 0
146 20250214 163500 275509095 2565 2565 2565 2565 0
147 20250214 163400 275509095 2565 2565 2565 2565 0
148 20250214 163300 275509095 2565 2565 2565 2565 0
149 20250214 163200 275509095 2565 2565 2565 2565 0
150 20250214 163100 275509095 2565 2565 2565 2565 0
151 20250214 163000 275509095 2565 2565 2565 2565 0
152 20250214 162900 275509095 2565 2565 2565 2565 707
153 20250214 162800 275509095 2565 2565 2565 2565 0
154 20250214 162700 275509095 2565 2565 2565 2565 0
155 20250214 162600 275509095 2565 2565 2565 2565 0
156 20250214 162500 275509095 2565 2565 2565 2565 0
157 20250214 162400 275509095 2565 2565 2565 2565 0
158 20250214 162300 275509095 2565 2565 2565 2565 0
159 20250214 162200 275509095 2565 2565 2565 2565 0
160 20250214 162100 275509095 2565 2565 2565 2565 0
161 20250214 162000 275509095 2565 2565 2565 2565 0
162 20250214 161900 275509095 2565 2565 2565 2565 0
163 20250214 161800 275509095 2565 2565 2565 2565 0
164 20250214 161700 275509095 2565 2565 2565 2565 0
165 20250214 161600 275509095 2565 2565 2565 2565 0
166 20250214 161500 275509095 2565 2565 2565 2565 0
167 20250214 161400 275509095 2565 2565 2565 2565 0
168 20250214 161300 275509095 2565 2565 2565 2565 0
169 20250214 161200 275509095 2565 2565 2565 2565 0
170 20250214 161100 275509095 2565 2565 2565 2565 0
171 20250214 161000 275509095 2565 2565 2565 2565 0
172 20250214 160900 275509095 2565 2565 2565 2565 0
173 20250214 160800 275509095 2565 2565 2565 2565 0
174 20250214 160700 275509095 2565 2565 2565 2565 0
175 20250214 160600 275509095 2565 2565 2565 2565 0
176 20250214 160500 275509095 2565 2565 2565 2565 0
177 20250214 160400 275509095 2565 2565 2565 2565 0
178 20250214 160300 275509095 2565 2565 2565 2565 0
179 20250214 160200 275509095 2565 2565 2565 2565 0
180 20250214 160100 275509095 2565 2565 2565 2565 0
181 20250214 160000 275509095 2565 2565 2565 2565 0
182 20250214 155900 275509095 2565 2565 2565 2565 707
183 20250214 155800 275509095 2565 2565 2565 2565 0
184 20250214 155700 275509095 2565 2565 2565 2565 0
185 20250214 155600 275509095 2565 2565 2565 2565 0
186 20250214 155500 275509095 2565 2565 2565 2565 0
187 20250214 155400 275509095 2565 2565 2565 2565 0
188 20250214 155300 275509095 2565 2565 2565 2565 0
189 20250214 155200 275509095 2565 2565 2565 2565 0
190 20250214 155100 275509095 2565 2565 2565 2565 0
191 20250214 155000 275509095 2565 2565 2565 2565 0
192 20250214 154900 275509095 2565 2565 2565 2565 0
193 20250214 154800 275509095 2565 2565 2565 2565 0
194 20250214 154700 275509095 2565 2565 2565 2565 0
195 20250214 154600 275509095 2565 2565 2565 2565 0
196 20250214 154500 275509095 2565 2565 2565 2565 0
197 20250214 154400 275509095 2565 2565 2565 2565 0
198 20250214 154300 275509095 2565 2565 2565 2565 0
199 20250214 154200 275509095 2565 2565 2565 2565 0
200 20250214 154100 275509095 2565 2565 2565 2565 0
201 20250214 154000 275509095 2565 2565 2565 2565 0
202 20250214 153900 275509095 2565 2565 2565 2565 0
203 20250214 153800 275509095 2565 2565 2565 2565 0
204 20250214 153700 275509095 2565 2565 2565 2565 0
205 20250214 153600 275509095 2565 2565 2565 2565 0
206 20250214 153500 275509095 2565 2565 2565 2565 0
207 20250214 153400 275509095 2565 2565 2565 2565 0
208 20250214 153300 275509095 2565 2565 2565 2565 0
209 20250214 153200 275509095 2565 2565 2565 2565 0
210 20250214 153100 275509095 2565 2565 2565 2565 0
211 20250214 153000 275509095 2565 2565 2565 2565 707
212 20250214 152900 273695640 2555 2555 2555 2555 0
213 20250214 152800 273695640 2555 2555 2555 2555 0
214 20250214 152700 273695640 2555 2555 2555 2555 0
215 20250214 152600 273695640 2555 2555 2555 2555 0
216 20250214 152500 273695640 2555 2555 2555 2555 0
217 20250214 152400 273695640 2555 2555 2555 2555 0
218 20250214 152300 273695640 2555 2555 2555 2555 0
219 20250214 152200 273695640 2555 2555 2555 2555 0
220 20250214 152100 273695640 2555 2555 2555 2555 0
221 20250214 152000 273695640 2555 2555 2555 2555 0
222 20250214 151900 273695640 2555 2555 2555 2555 139
223 20250214 151800 273340495 2555 2555 2555 2555 53
224 20250214 151700 273205080 2560 2570 2570 2560 1469
225 20250214 151600 269443940 2570 2565 2570 2565 60
226 20250214 151500 269290020 2570 2570 2570 2570 1
227 20250214 151400 269287450 2565 2570 2570 2565 373
228 20250214 151300 268330695 2570 2570 2570 2570 0
229 20250214 151200 268330695 2570 2570 2570 2570 2
230 20250214 151100 268325555 2570 2570 2570 2570 0
231 20250214 151000 268325555 2570 2570 2570 2570 4
232 20250214 150900 268315275 2570 2570 2570 2570 0
233 20250214 150800 268315275 2570 2570 2570 2570 1
234 20250214 150700 268312705 2570 2570 2570 2570 0
235 20250214 150600 268312705 2570 2570 2570 2570 0
236 20250214 150500 268312705 2570 2570 2570 2570 304
237 20250214 150400 267531425 2570 2570 2570 2570 8
238 20250214 150300 267510865 2570 2565 2570 2565 213
239 20250214 150200 266964515 2570 2570 2570 2570 0
240 20250214 150100 266964515 2570 2570 2570 2570 2000
241 20250214 150000 261824515 2570 2570 2570 2570 11
242 20250214 145900 261796245 2580 2580 2580 2575 10
243 20250214 145800 261770470 2575 2575 2575 2575 1009
244 20250214 145700 259172295 2575 2575 2575 2575 3
245 20250214 145600 259164570 2570 2570 2570 2570 1750
246 20250214 145500 254667070 2570 2560 2570 2560 105
247 20250214 145400 254398225 2560 2560 2560 2560 200
248 20250214 145300 253886225 2560 2555 2560 2555 6278
249 20250214 145200 237845925 2560 2560 2560 2560 0
250 20250214 145100 237845925 2560 2565 2565 2560 2861
251 20250214 145000 230513800 2570 2575 2575 2570 420
252 20250214 144900 229433900 2575 2575 2575 2575 0
253 20250214 144800 229433900 2575 2570 2575 2570 323
254 20250214 144700 228603770 2570 2570 2570 2570 300
255 20250214 144600 227832770 2570 2575 2575 2570 3269
256 20250214 144500 219420780 2575 2575 2575 2575 0
257 20250214 144400 219420780 2575 2575 2575 2575 0
258 20250214 144300 219420780 2575 2575 2575 2575 0
259 20250214 144200 219420780 2575 2575 2575 2575 0
260 20250214 144100 219420780 2575 2575 2575 2575 75
261 20250214 144000 219227655 2580 2580 2580 2580 0
262 20250214 143900 219227655 2580 2580 2580 2580 0
263 20250214 143800 219227655 2580 2580 2580 2580 5
264 20250214 143700 219214755 2580 2580 2580 2580 0
265 20250214 143600 219214755 2580 2575 2580 2575 1325
266 20250214 143500 215802860 2575 2575 2575 2575 4
267 20250214 143400 215792560 2570 2570 2570 2570 0
268 20250214 143300 215792560 2570 2570 2570 2570 2869
269 20250214 143200 208419230 2575 2575 2575 2575 4
270 20250214 143100 208408930 2575 2575 2575 2575 0
271 20250214 143000 208408930 2575 2580 2580 2575 8
272 20250214 142900 208388320 2575 2575 2575 2575 449
273 20250214 142800 207232145 2580 2580 2580 2580 4
274 20250214 142700 207221825 2580 2580 2580 2580 0
275 20250214 142600 207221825 2580 2580 2580 2580 0
276 20250214 142500 207221825 2580 2580 2580 2580 1800
277 20250214 142400 202577825 2575 2575 2575 2575 0
278 20250214 142300 202577825 2575 2575 2575 2575 582
279 20250214 142200 201079175 2580 2580 2580 2580 0
280 20250214 142100 201079175 2580 2580 2580 2580 0
281 20250214 142000 201079175 2580 2580 2580 2580 0
282 20250214 141900 201079175 2580 2580 2580 2580 0
283 20250214 141800 201079175 2580 2580 2580 2580 0
284 20250214 141700 201079175 2580 2580 2580 2580 0
285 20250214 141600 201079175 2580 2580 2580 2580 0
286 20250214 141500 201079175 2580 2575 2580 2575 602
287 20250214 141400 199526110 2575 2575 2575 2575 0
288 20250214 141300 199526110 2575 2575 2575 2575 300
289 20250214 141200 198753610 2585 2585 2585 2585 0
290 20250214 141100 198753610 2585 2580 2585 2580 1225
291 20250214 141000 195592925 2585 2585 2585 2585 0
292 20250214 140900 195592925 2585 2585 2585 2585 0
293 20250214 140800 195592925 2585 2585 2585 2585 0
294 20250214 140700 195592925 2585 2585 2585 2585 0
295 20250214 140600 195592925 2585 2585 2585 2585 1
296 20250214 140500 195590340 2585 2585 2585 2585 4
297 20250214 140400 195580000 2585 2585 2585 2585 0
298 20250214 140300 195580000 2585 2585 2585 2585 1
299 20250214 140200 195577415 2585 2585 2585 2585 1
300 20250214 140100 195574830 2585 2585 2585 2585 1
301 20250214 140000 195572245 2580 2580 2580 2580 0
302 20250214 135900 195572245 2580 2580 2580 2580 62
303 20250214 135800 195412285 2585 2585 2585 2585 0
304 20250214 135700 195412285 2585 2585 2585 2585 373
305 20250214 135600 194448080 2580 2580 2585 2580 51
306 20250214 135500 194316285 2585 2585 2585 2585 2
307 20250214 135400 194311115 2585 2585 2585 2585 0
308 20250214 135300 194311115 2585 2585 2585 2585 0
309 20250214 135200 194311115 2585 2585 2585 2585 27
310 20250214 135100 194241320 2585 2585 2585 2585 17
311 20250214 135000 194197375 2585 2585 2585 2585 1
312 20250214 134900 194194790 2580 2580 2580 2580 500
313 20250214 134800 192904790 2580 2580 2580 2580 91
314 20250214 134700 192670010 2580 2585 2585 2580 24
315 20250214 134600 192608070 2585 2585 2585 2585 10
316 20250214 134500 192582220 2585 2585 2585 2585 3
317 20250214 134400 192574465 2580 2580 2580 2580 0
318 20250214 134300 192574465 2580 2580 2580 2580 0
319 20250214 134200 192574465 2580 2580 2580 2580 0
320 20250214 134100 192574465 2580 2580 2580 2580 0
321 20250214 134000 192574465 2580 2580 2580 2580 0
322 20250214 133900 192574465 2580 2580 2580 2580 0
323 20250214 133800 192574465 2580 2580 2580 2580 1480
324 20250214 133700 188756065 2580 2580 2580 2580 0
325 20250214 133600 188756065 2580 2580 2580 2580 0
326 20250214 133500 188756065 2580 2580 2580 2580 0
327 20250214 133400 188756065 2580 2580 2580 2580 340
328 20250214 133300 187878865 2580 2580 2580 2580 13
329 20250214 133200 187845325 2580 2580 2580 2580 0
330 20250214 133100 187845325 2580 2580 2580 2580 0
331 20250214 133000 187845325 2580 2580 2580 2580 25
332 20250214 132900 187780825 2580 2580 2580 2580 1
333 20250214 132800 187778245 2580 2580 2580 2580 0
334 20250214 132700 187778245 2580 2580 2580 2580 41
335 20250214 132600 187672465 2575 2575 2575 2575 38
336 20250214 132500 187574615 2575 2575 2575 2575 0
337 20250214 132400 187574615 2575 2575 2575 2575 0
338 20250214 132300 187574615 2575 2575 2575 2575 1
339 20250214 132200 187572040 2580 2580 2580 2580 0
340 20250214 132100 187572040 2580 2580 2580 2580 150
341 20250214 132000 187185040 2580 2575 2580 2575 55
342 20250214 131900 187043400 2580 2580 2580 2580 0
343 20250214 131800 187043400 2580 2580 2580 2580 2
344 20250214 131700 187038240 2580 2580 2580 2580 0
345 20250214 131600 187038240 2580 2580 2580 2580 0
346 20250214 131500 187038240 2580 2575 2580 2575 3001
347 20250214 131400 179295665 2580 2580 2580 2580 0
348 20250214 131300 179295665 2580 2580 2580 2580 0
349 20250214 131200 179295665 2580 2580 2580 2580 1
350 20250214 131100 179293085 2575 2575 2575 2575 0
351 20250214 131000 179293085 2575 2575 2575 2575 0
352 20250214 130900 179293085 2575 2575 2575 2575 5
353 20250214 130800 179280210 2580 2580 2580 2580 155
354 20250214 130700 178880310 2580 2580 2580 2580 0
355 20250214 130600 178880310 2580 2580 2580 2580 100
356 20250214 130500 178622310 2580 2580 2580 2580 979
357 20250214 130400 176096490 2580 2580 2580 2580 950
358 20250214 130300 173645490 2585 2585 2585 2585 2
359 20250214 130200 173640320 2585 2585 2585 2585 0
360 20250214 130100 173640320 2585 2585 2585 2585 52
361 20250214 130000 173505900 2580 2585 2585 2580 4
362 20250214 125900 173495575 2585 2585 2585 2585 0
363 20250214 125800 173495575 2585 2585 2585 2585 1
364 20250214 125700 173492990 2585 2585 2585 2585 2201
365 20250214 125600 167803405 2585 2585 2585 2585 0
366 20250214 125500 167803405 2585 2585 2585 2585 0
367 20250214 125400 167803405 2585 2585 2585 2585 0
368 20250214 125300 167803405 2585 2585 2585 2585 3
369 20250214 125200 167795650 2585 2585 2585 2585 0
370 20250214 125100 167795650 2585 2585 2585 2585 0
371 20250214 125000 167795650 2585 2585 2585 2585 0
372 20250214 124900 167795650 2585 2585 2585 2585 0
373 20250214 124800 167795650 2585 2585 2585 2585 2
374 20250214 124700 167790480 2585 2585 2585 2585 3163
375 20250214 124600 159614125 2585 2585 2585 2585 42
376 20250214 124500 159505555 2585 2585 2585 2585 0
377 20250214 124400 159505555 2585 2585 2585 2585 0
378 20250214 124300 159505555 2585 2585 2585 2585 104
379 20250214 124200 159236715 2585 2585 2585 2585 0
380 20250214 124100 159236715 2585 2585 2585 2585 0
381 20250214 124000 159236715 2585 2585 2585 2585 0
382 20250214 123900 159236715 2585 2585 2585 2585 0
383 20250214 123800 159236715 2585 2585 2585 2585 0
384 20250214 123700 159236715 2585 2585 2585 2585 1
385 20250214 123600 159234130 2585 2585 2585 2585 400
386 20250214 123500 158200130 2585 2585 2585 2585 1
387 20250214 123400 158197545 2585 2585 2585 2585 253
388 20250214 123300 157543540 2585 2585 2585 2585 0
389 20250214 123200 157543540 2585 2585 2585 2585 0
390 20250214 123100 157543540 2585 2585 2585 2585 0
391 20250214 123000 157543540 2585 2585 2585 2585 0
392 20250214 122900 157543540 2585 2585 2585 2585 11
393 20250214 122800 157515105 2585 2585 2585 2585 4
394 20250214 122700 157504765 2585 2585 2585 2585 37
395 20250214 122600 157409120 2585 2585 2585 2585 0
396 20250214 122500 157409120 2585 2585 2585 2585 0
397 20250214 122400 157409120 2585 2585 2585 2585 0
398 20250214 122300 157409120 2585 2585 2585 2585 0
399 20250214 122200 157409120 2585 2580 2585 2575 153
400 20250214 122100 157015060 2585 2585 2585 2585 0
401 20250214 122000 157015060 2585 2585 2585 2585 0
402 20250214 121900 157015060 2585 2585 2585 2585 0
403 20250214 121800 157015060 2585 2585 2585 2585 0
404 20250214 121700 157015060 2585 2585 2585 2585 0
405 20250214 121600 157015060 2585 2585 2585 2585 0
406 20250214 121500 157015060 2585 2585 2585 2585 2
407 20250214 121400 157009890 2575 2575 2575 2575 0
408 20250214 121300 157009890 2575 2575 2575 2575 0
409 20250214 121200 157009890 2575 2580 2580 2575 1000
410 20250214 121100 154429980 2585 2585 2585 2585 0
411 20250214 121000 154429980 2585 2585 2585 2585 0
412 20250214 120900 154429980 2585 2585 2585 2585 2
413 20250214 120800 154424810 2580 2580 2580 2580 0
414 20250214 120700 154424810 2580 2580 2580 2580 0
415 20250214 120600 154424810 2580 2575 2580 2575 296
416 20250214 120500 153662605 2575 2575 2575 2575 1
417 20250214 120400 153660030 2575 2575 2575 2575 30
418 20250214 120300 153582780 2585 2585 2585 2585 0
419 20250214 120200 153582780 2585 2585 2585 2585 0
420 20250214 120100 153582780 2585 2580 2585 2580 1000
421 20250214 120000 151000620 2580 2580 2580 2580 150
422 20250214 115900 150613620 2580 2580 2580 2580 1
423 20250214 115800 150611040 2580 2575 2580 2575 13
424 20250214 115700 150577550 2585 2585 2585 2585 0
425 20250214 115600 150577550 2585 2585 2585 2585 0
426 20250214 115500 150577550 2585 2585 2585 2585 0
427 20250214 115400 150577550 2585 2585 2585 2580 775
428 20250214 115300 148576010 2590 2590 2590 2590 4
429 20250214 115200 148565650 2590 2590 2590 2590 10
430 20250214 115100 148539750 2590 2590 2590 2590 0
431 20250214 115000 148539750 2590 2590 2590 2590 1
432 20250214 114900 148537160 2590 2590 2590 2590 4
433 20250214 114800 148526800 2585 2585 2585 2585 1
434 20250214 114700 148524215 2590 2590 2590 2590 0
435 20250214 114600 148524215 2590 2590 2590 2590 1
436 20250214 114500 148521625 2590 2590 2590 2590 0
437 20250214 114400 148521625 2590 2590 2590 2590 0
438 20250214 114300 148521625 2590 2590 2590 2590 0
439 20250214 114200 148521625 2590 2590 2590 2590 3
440 20250214 114100 148513855 2590 2590 2590 2590 0
441 20250214 114000 148513855 2590 2590 2590 2590 4
442 20250214 113900 148503495 2585 2585 2585 2585 2
443 20250214 113800 148498325 2585 2585 2585 2585 17
444 20250214 113700 148454380 2585 2580 2585 2580 688
445 20250214 113600 146676425 2585 2585 2585 2585 0
446 20250214 113500 146676425 2585 2585 2585 2585 0
447 20250214 113400 146676425 2585 2585 2585 2585 50
448 20250214 113300 146547175 2580 2580 2580 2580 0
449 20250214 113200 146547175 2580 2585 2585 2580 2
450 20250214 113100 146542010 2580 2585 2585 2580 26
451 20250214 113000 146474910 2585 2585 2585 2585 3
452 20250214 112900 146467155 2585 2585 2585 2585 0
453 20250214 112800 146467155 2585 2585 2585 2585 6
454 20250214 112700 146451645 2585 2585 2585 2585 37
455 20250214 112600 146356000 2585 2585 2585 2585 0
456 20250214 112500 146356000 2585 2585 2585 2585 0
457 20250214 112400 146356000 2585 2585 2585 2585 0
458 20250214 112300 146356000 2585 2585 2585 2585 2
459 20250214 112200 146350830 2585 2585 2585 2585 4
460 20250214 112100 146340490 2580 2580 2580 2580 0
461 20250214 112000 146340490 2580 2580 2580 2580 0
462 20250214 111900 146340490 2580 2580 2580 2580 0
463 20250214 111800 146340490 2580 2580 2580 2580 0
464 20250214 111700 146340490 2580 2580 2580 2580 1
465 20250214 111600 146337910 2585 2585 2585 2585 1
466 20250214 111500 146335325 2585 2585 2585 2585 0
467 20250214 111400 146335325 2585 2585 2585 2585 0
468 20250214 111300 146335325 2585 2585 2585 2585 0
469 20250214 111200 146335325 2585 2585 2585 2585 44
470 20250214 111100 146221585 2580 2580 2580 2580 100
471 20250214 111000 145963585 2585 2585 2585 2585 0
472 20250214 110900 145963585 2585 2585 2585 2585 0
473 20250214 110800 145963585 2585 2585 2585 2585 0
474 20250214 110700 145963585 2585 2585 2585 2585 0
475 20250214 110600 145963585 2585 2585 2585 2585 2
476 20250214 110500 145958415 2580 2580 2580 2580 0
477 20250214 110400 145958415 2580 2580 2580 2580 311
478 20250214 110300 145156035 2580 2580 2580 2580 0
479 20250214 110200 145156035 2580 2580 2580 2580 461
480 20250214 110100 143966655 2580 2580 2580 2580 4
481 20250214 110000 143956335 2575 2575 2575 2575 0
482 20250214 105900 143956335 2575 2575 2575 2575 0
483 20250214 105800 143956335 2575 2575 2575 2575 0
484 20250214 105700 143956335 2575 2575 2575 2575 200
485 20250214 105600 143441335 2580 2580 2580 2580 0
486 20250214 105500 143441335 2580 2580 2580 2580 0
487 20250214 105400 143441335 2580 2580 2580 2580 100
488 20250214 105300 143183335 2580 2580 2580 2580 10
489 20250214 105200 143157535 2580 2580 2580 2580 418
490 20250214 105100 142079095 2580 2575 2580 2575 4
491 20250214 105000 142068785 2580 2580 2580 2580 0
492 20250214 104900 142068785 2580 2580 2580 2580 200
493 20250214 104800 141552785 2580 2580 2580 2580 0
494 20250214 104700 141552785 2580 2580 2580 2580 2
495 20250214 104600 141547625 2580 2580 2580 2580 0
496 20250214 104500 141547625 2580 2580 2580 2580 0
497 20250214 104400 141547625 2580 2580 2580 2580 0
498 20250214 104300 141547625 2580 2580 2580 2580 0
499 20250214 104200 141547625 2580 2580 2580 2580 0
500 20250214 104100 141547625 2580 2580 2580 2580 50
501 20250214 104000 141418625 2570 2570 2570 2570 0
502 20250214 103900 141418625 2570 2570 2570 2570 0
503 20250214 103800 141418625 2570 2570 2570 2570 0
504 20250214 103700 141418625 2570 2570 2570 2570 0
505 20250214 103600 141418625 2570 2570 2570 2570 3
506 20250214 103500 141410915 2570 2570 2570 2570 0
507 20250214 103400 141410915 2570 2575 2575 2570 10
508 20250214 103300 141385170 2580 2580 2580 2580 4
509 20250214 103200 141374850 2580 2580 2580 2580 4
510 20250214 103100 141364530 2580 2580 2580 2580 11
511 20250214 103000 141336150 2580 2575 2580 2575 2
512 20250214 102900 141330995 2575 2575 2575 2575 2
513 20250214 102800 141325845 2575 2575 2575 2575 0
514 20250214 102700 141325845 2575 2575 2575 2575 22
515 20250214 102600 141269195 2570 2570 2570 2570 116
516 20250214 102500 140971075 2570 2575 2580 2570 203
517 20250214 102400 140448345 2580 2575 2580 2575 853
518 20250214 102300 138251860 2575 2575 2575 2575 0
519 20250214 102200 138251860 2575 2580 2580 2570 887
520 20250214 102100 135971000 2575 2575 2575 2575 84
521 20250214 102000 135754700 2580 2580 2580 2580 0
522 20250214 101900 135754700 2580 2585 2585 2580 502
523 20250214 101800 134459530 2585 2585 2585 2585 0
524 20250214 101700 134459530 2585 2585 2585 2585 1
525 20250214 101600 134456945 2585 2585 2585 2585 0
526 20250214 101500 134456945 2585 2585 2585 2585 0
527 20250214 101400 134456945 2585 2580 2585 2580 148
528 20250214 101300 134074370 2590 2590 2590 2590 0
529 20250214 101200 134074370 2590 2590 2590 2590 56
530 20250214 101100 133929330 2585 2580 2585 2580 102
531 20250214 101000 133666160 2580 2580 2580 2580 153
532 20250214 100900 133271420 2580 2580 2580 2580 100
533 20250214 100800 133013420 2580 2580 2580 2580 100
534 20250214 100700 132755420 2580 2580 2580 2580 0
535 20250214 100600 132755420 2580 2575 2580 2570 1279
536 20250214 100500 129467980 2575 2575 2580 2575 8
537 20250214 100400 129447355 2575 2580 2580 2575 10
538 20250214 100300 129421600 2580 2580 2580 2575 6
539 20250214 100200 129406125 2580 2580 2580 2580 2
540 20250214 100100 129400965 2575 2575 2575 2575 1
541 20250214 100000 129398390 2565 2570 2570 2565 20
542 20250214 095900 129347075 2570 2580 2580 2570 5
543 20250214 095800 129334215 2580 2565 2580 2565 4459
544 20250214 095700 117896820 2565 2565 2565 2565 5
545 20250214 095600 117883995 2575 2580 2580 2570 1094
546 20250214 095500 115069440 2580 2590 2590 2580 24
547 20250214 095400 115007510 2590 2590 2590 2590 1
548 20250214 095300 115004920 2590 2590 2590 2590 2
549 20250214 095200 114999740 2585 2585 2585 2585 5
550 20250214 095100 114986815 2575 2575 2575 2575 0
551 20250214 095000 114986815 2575 2575 2575 2575 0
552 20250214 094900 114986815 2575 2580 2580 2575 91
553 20250214 094800 114752285 2590 2585 2590 2585 2
554 20250214 094700 114747110 2590 2585 2590 2585 3
555 20250214 094600 114739350 2590 2580 2590 2580 317
556 20250214 094500 113921230 2580 2585 2590 2580 539
557 20250214 094400 112530370 2590 2590 2590 2580 4
558 20250214 094300 112520025 2575 2580 2580 2575 10
559 20250214 094200 112494270 2590 2590 2590 2590 0
560 20250214 094100 112494270 2590 2575 2590 2575 332
561 20250214 094000 111638825 2575 2570 2575 2565 416
562 20250214 093900 110571725 2570 2575 2585 2430 13649
563 20250214 093800 75737880 2580 2580 2580 2580 1000
564 20250214 093700 73157880 2580 2590 2590 2580 4811
565 20250214 093600 60723920 2595 2595 2595 2595 827
566 20250214 093500 58577855 2595 2595 2595 2595 354
567 20250214 093400 57659225 2605 2595 2605 2595 2001
568 20250214 093300 52466620 2605 2605 2605 2605 0
569 20250214 093200 52466620 2605 2600 2605 2600 502
570 20250214 093100 51161415 2605 2605 2605 2600 150
571 20250214 093000 50770680 2605 2600 2605 2600 14
572 20250214 092900 50734230 2605 2600 2605 2600 30
573 20250214 092800 50656215 2600 2600 2600 2600 637
574 20250214 092700 49000015 2600 2600 2600 2595 3
575 20250214 092600 48992220 2595 2600 2600 2595 2
576 20250214 092500 48987025 2600 2600 2600 2600 1
577 20250214 092400 48984425 2595 2595 2595 2595 133
578 20250214 092300 48639290 2600 2600 2600 2600 0
579 20250214 092200 48639290 2600 2600 2600 2600 44
580 20250214 092100 48524890 2600 2600 2600 2600 4
581 20250214 092000 48514490 2600 2600 2600 2600 1
582 20250214 091900 48511890 2600 2605 2605 2600 2732
583 20250214 091800 41403195 2610 2610 2610 2610 1
584 20250214 091700 41400585 2610 2610 2610 2610 39
585 20250214 091600 41298795 2610 2605 2610 2605 187
586 20250214 091500 40811345 2605 2610 2610 2605 178
587 20250214 091400 40347645 2605 2605 2605 2605 4
588 20250214 091300 40337225 2605 2605 2605 2605 1
589 20250214 091200 40334620 2610 2605 2610 2600 31
590 20250214 091100 40253820 2610 2590 2610 2590 285
591 20250214 091000 39515650 2610 2610 2610 2610 1
592 20250214 090900 39513040 2590 2615 2615 2590 151
593 20250214 090800 39121925 2585 2595 2595 2585 1006
594 20250214 090700 36517755 2620 2620 2620 2620 0
595 20250214 090600 36517755 2620 2620 2620 2620 1
596 20250214 090500 36515135 2590 2600 2600 2590 5138
597 20250214 090400 23187550 2620 2620 2620 2620 0
598 20250214 090300 23187550 2620 2620 2620 2595 1871
599 20250214 090200 18303785 2620 2620 2620 2620 0
600 20250214 090100 18303785 2620 2625 2625 2620 802
601 20250214 090000 16202535 2625 2635 2635 2625 6161