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
013570/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,185900,196552365,4020,4020,4020,4020,773
20250214,185800,196552365,4020,4020,4020,4020,0
20250214,185700,196552365,4020,4020,4020,4020,0
20250214,185600,196552365,4020,4020,4020,4020,0
20250214,185500,196552365,4020,4020,4020,4020,0
20250214,185400,196552365,4020,4020,4020,4020,0
20250214,185300,196552365,4020,4020,4020,4020,0
20250214,185200,196552365,4020,4020,4020,4020,0
20250214,185100,196552365,4020,4020,4020,4020,0
20250214,185000,196552365,4020,4020,4020,4020,0
20250214,184900,196552365,4020,4020,4020,4020,0
20250214,184800,196552365,4020,4020,4020,4020,0
20250214,184700,196552365,4020,4020,4020,4020,0
20250214,184600,196552365,4020,4020,4020,4020,0
20250214,184500,196552365,4020,4020,4020,4020,0
20250214,184400,196552365,4020,4020,4020,4020,0
20250214,184300,196552365,4020,4020,4020,4020,0
20250214,184200,196552365,4020,4020,4020,4020,0
20250214,184100,196552365,4020,4020,4020,4020,0
20250214,184000,196552365,4020,4020,4020,4020,0
20250214,183900,196552365,4020,4020,4020,4020,0
20250214,183800,196552365,4020,4020,4020,4020,0
20250214,183700,196552365,4020,4020,4020,4020,0
20250214,183600,196552365,4020,4020,4020,4020,0
20250214,183500,196552365,4020,4020,4020,4020,0
20250214,183400,196552365,4020,4020,4020,4020,0
20250214,183300,196552365,4020,4020,4020,4020,0
20250214,183200,196552365,4020,4020,4020,4020,0
20250214,183100,196552365,4020,4020,4020,4020,0
20250214,183000,196552365,4020,4020,4020,4020,0
20250214,182900,196552365,4020,4020,4020,4020,773
20250214,182800,196552365,4020,4020,4020,4020,0
20250214,182700,196552365,4020,4020,4020,4020,0
20250214,182600,196552365,4020,4020,4020,4020,0
20250214,182500,196552365,4020,4020,4020,4020,0
20250214,182400,196552365,4020,4020,4020,4020,0
20250214,182300,196552365,4020,4020,4020,4020,0
20250214,182200,196552365,4020,4020,4020,4020,0
20250214,182100,196552365,4020,4020,4020,4020,0
20250214,182000,196552365,4020,4020,4020,4020,0
20250214,181900,196552365,4020,4020,4020,4020,0
20250214,181800,196552365,4020,4020,4020,4020,0
20250214,181700,196552365,4020,4020,4020,4020,0
20250214,181600,196552365,4020,4020,4020,4020,0
20250214,181500,196552365,4020,4020,4020,4020,0
20250214,181400,196552365,4020,4020,4020,4020,0
20250214,181300,196552365,4020,4020,4020,4020,0
20250214,181200,196552365,4020,4020,4020,4020,0
20250214,181100,196552365,4020,4020,4020,4020,0
20250214,181000,196552365,4020,4020,4020,4020,0
20250214,180900,196552365,4020,4020,4020,4020,0
20250214,180800,196552365,4020,4020,4020,4020,0
20250214,180700,196552365,4020,4020,4020,4020,0
20250214,180600,196552365,4020,4020,4020,4020,0
20250214,180500,196552365,4020,4020,4020,4020,0
20250214,180400,196552365,4020,4020,4020,4020,0
20250214,180300,196552365,4020,4020,4020,4020,0
20250214,180200,196552365,4020,4020,4020,4020,0
20250214,180100,196552365,4020,4020,4020,4020,0
20250214,180000,196552365,4020,4020,4020,4020,0
20250214,175900,196552365,4020,4020,4020,4020,773
20250214,175800,196552365,4020,4020,4020,4020,0
20250214,175700,196552365,4020,4020,4020,4020,0
20250214,175600,196552365,4020,4020,4020,4020,0
20250214,175500,196552365,4020,4020,4020,4020,0
20250214,175400,196552365,4020,4020,4020,4020,0
20250214,175300,196552365,4020,4020,4020,4020,0
20250214,175200,196552365,4020,4020,4020,4020,0
20250214,175100,196552365,4020,4020,4020,4020,0
20250214,175000,196552365,4020,4020,4020,4020,0
20250214,174900,196552365,4020,4020,4020,4020,0
20250214,174800,196552365,4020,4020,4020,4020,0
20250214,174700,196552365,4020,4020,4020,4020,0
20250214,174600,196552365,4020,4020,4020,4020,0
20250214,174500,196552365,4020,4020,4020,4020,0
20250214,174400,196552365,4020,4020,4020,4020,0
20250214,174300,196552365,4020,4020,4020,4020,0
20250214,174200,196552365,4020,4020,4020,4020,0
20250214,174100,196552365,4020,4020,4020,4020,0
20250214,174000,196552365,4020,4020,4020,4020,0
20250214,173900,196552365,4020,4020,4020,4020,0
20250214,173800,196552365,4020,4020,4020,4020,0
20250214,173700,196552365,4020,4020,4020,4020,0
20250214,173600,196552365,4020,4020,4020,4020,0
20250214,173500,196552365,4020,4020,4020,4020,0
20250214,173400,196552365,4020,4020,4020,4020,0
20250214,173300,196552365,4020,4020,4020,4020,0
20250214,173200,196552365,4020,4020,4020,4020,0
20250214,173100,196552365,4020,4020,4020,4020,0
20250214,173000,196552365,4020,4020,4020,4020,0
20250214,172900,196552365,4020,4020,4020,4020,773
20250214,172800,196552365,4020,4020,4020,4020,0
20250214,172700,196552365,4020,4020,4020,4020,0
20250214,172600,196552365,4020,4020,4020,4020,0
20250214,172500,196552365,4020,4020,4020,4020,0
20250214,172400,196552365,4020,4020,4020,4020,0
20250214,172300,196552365,4020,4020,4020,4020,0
20250214,172200,196552365,4020,4020,4020,4020,0
20250214,172100,196552365,4020,4020,4020,4020,0
20250214,172000,196552365,4020,4020,4020,4020,0
20250214,171900,196552365,4020,4020,4020,4020,0
20250214,171800,196552365,4020,4020,4020,4020,0
20250214,171700,196552365,4020,4020,4020,4020,0
20250214,171600,196552365,4020,4020,4020,4020,0
20250214,171500,196552365,4020,4020,4020,4020,0
20250214,171400,196552365,4020,4020,4020,4020,0
20250214,171300,196552365,4020,4020,4020,4020,0
20250214,171200,196552365,4020,4020,4020,4020,0
20250214,171100,196552365,4020,4020,4020,4020,0
20250214,171000,196552365,4020,4020,4020,4020,0
20250214,170900,196552365,4020,4020,4020,4020,0
20250214,170800,196552365,4020,4020,4020,4020,0
20250214,170700,196552365,4020,4020,4020,4020,0
20250214,170600,196552365,4020,4020,4020,4020,0
20250214,170500,196552365,4020,4020,4020,4020,0
20250214,170400,196552365,4020,4020,4020,4020,0
20250214,170300,196552365,4020,4020,4020,4020,0
20250214,170200,196552365,4020,4020,4020,4020,0
20250214,170100,196552365,4020,4020,4020,4020,0
20250214,170000,196552365,4020,4020,4020,4020,0
20250214,165900,196552365,4020,4020,4020,4020,773
20250214,165800,196552365,4020,4020,4020,4020,0
20250214,165700,196552365,4020,4020,4020,4020,0
20250214,165600,196552365,4020,4020,4020,4020,0
20250214,165500,196552365,4020,4020,4020,4020,0
20250214,165400,196552365,4020,4020,4020,4020,0
20250214,165300,196552365,4020,4020,4020,4020,0
20250214,165200,196552365,4020,4020,4020,4020,0
20250214,165100,196552365,4020,4020,4020,4020,0
20250214,165000,196552365,4020,4020,4020,4020,0
20250214,164900,196552365,4020,4020,4020,4020,0
20250214,164800,196552365,4020,4020,4020,4020,0
20250214,164700,196552365,4020,4020,4020,4020,0
20250214,164600,196552365,4020,4020,4020,4020,0
20250214,164500,196552365,4020,4020,4020,4020,0
20250214,164400,196552365,4020,4020,4020,4020,0
20250214,164300,196552365,4020,4020,4020,4020,0
20250214,164200,196552365,4020,4020,4020,4020,0
20250214,164100,196552365,4020,4020,4020,4020,0
20250214,164000,196552365,4020,4020,4020,4020,0
20250214,163900,196552365,4020,4020,4020,4020,0
20250214,163800,196552365,4020,4020,4020,4020,0
20250214,163700,196552365,4020,4020,4020,4020,0
20250214,163600,196552365,4020,4020,4020,4020,0
20250214,163500,196552365,4020,4020,4020,4020,0
20250214,163400,196552365,4020,4020,4020,4020,0
20250214,163300,196552365,4020,4020,4020,4020,0
20250214,163200,196552365,4020,4020,4020,4020,0
20250214,163100,196552365,4020,4020,4020,4020,0
20250214,163000,196552365,4020,4020,4020,4020,0
20250214,162900,196552365,4020,4020,4020,4020,773
20250214,162800,196552365,4020,4020,4020,4020,0
20250214,162700,196552365,4020,4020,4020,4020,0
20250214,162600,196552365,4020,4020,4020,4020,0
20250214,162500,196552365,4020,4020,4020,4020,0
20250214,162400,196552365,4020,4020,4020,4020,0
20250214,162300,196552365,4020,4020,4020,4020,0
20250214,162200,196552365,4020,4020,4020,4020,0
20250214,162100,196552365,4020,4020,4020,4020,0
20250214,162000,196552365,4020,4020,4020,4020,0
20250214,161900,196552365,4020,4020,4020,4020,0
20250214,161800,196552365,4020,4020,4020,4020,0
20250214,161700,196552365,4020,4020,4020,4020,0
20250214,161600,196552365,4020,4020,4020,4020,0
20250214,161500,196552365,4020,4020,4020,4020,0
20250214,161400,196552365,4020,4020,4020,4020,0
20250214,161300,196552365,4020,4020,4020,4020,0
20250214,161200,196552365,4020,4020,4020,4020,0
20250214,161100,196552365,4020,4020,4020,4020,0
20250214,161000,196552365,4020,4020,4020,4020,0
20250214,160900,196552365,4020,4020,4020,4020,0
20250214,160800,196552365,4020,4020,4020,4020,0
20250214,160700,196552365,4020,4020,4020,4020,0
20250214,160600,196552365,4020,4020,4020,4020,0
20250214,160500,196552365,4020,4020,4020,4020,0
20250214,160400,196552365,4020,4020,4020,4020,0
20250214,160300,196552365,4020,4020,4020,4020,0
20250214,160200,196552365,4020,4020,4020,4020,0
20250214,160100,196552365,4020,4020,4020,4020,0
20250214,160000,196552365,4020,4020,4020,4020,0
20250214,155900,196552365,4020,4020,4020,4020,773
20250214,155800,196552365,4020,4020,4020,4020,0
20250214,155700,196552365,4020,4020,4020,4020,0
20250214,155600,196552365,4020,4020,4020,4020,0
20250214,155500,196552365,4020,4020,4020,4020,0
20250214,155400,196552365,4020,4020,4020,4020,0
20250214,155300,196552365,4020,4020,4020,4020,0
20250214,155200,196552365,4020,4020,4020,4020,0
20250214,155100,196552365,4020,4020,4020,4020,0
20250214,155000,196552365,4020,4020,4020,4020,0
20250214,154900,196552365,4020,4020,4020,4020,0
20250214,154800,196552365,4020,4020,4020,4020,0
20250214,154700,196552365,4020,4020,4020,4020,0
20250214,154600,196552365,4020,4020,4020,4020,0
20250214,154500,196552365,4020,4020,4020,4020,0
20250214,154400,196552365,4020,4020,4020,4020,0
20250214,154300,196552365,4020,4020,4020,4020,0
20250214,154200,196552365,4020,4020,4020,4020,0
20250214,154100,196552365,4020,4020,4020,4020,0
20250214,154000,196552365,4020,4020,4020,4020,0
20250214,153900,196552365,4020,4020,4020,4020,0
20250214,153800,196552365,4020,4020,4020,4020,0
20250214,153700,196552365,4020,4020,4020,4020,0
20250214,153600,196552365,4020,4020,4020,4020,0
20250214,153500,196552365,4020,4020,4020,4020,0
20250214,153400,196552365,4020,4020,4020,4020,0
20250214,153300,196552365,4020,4020,4020,4020,0
20250214,153200,196552365,4020,4020,4020,4020,0
20250214,153100,196552365,4020,4020,4020,4020,0
20250214,153000,196552365,4020,4020,4020,4020,773
20250214,152900,193444905,4030,4030,4030,4030,0
20250214,152800,193444905,4030,4030,4030,4030,0
20250214,152700,193444905,4030,4030,4030,4030,0
20250214,152600,193444905,4030,4030,4030,4030,0
20250214,152500,193444905,4030,4030,4030,4030,0
20250214,152400,193444905,4030,4030,4030,4030,0
20250214,152300,193444905,4030,4030,4030,4030,0
20250214,152200,193444905,4030,4030,4030,4030,0
20250214,152100,193444905,4030,4030,4030,4030,0
20250214,152000,193444905,4030,4030,4030,4030,0
20250214,151900,193444905,4030,4030,4030,4030,0
20250214,151800,193444905,4030,4040,4040,4030,23
20250214,151700,193352205,4035,4035,4035,4035,0
20250214,151600,193352205,4035,4035,4035,4035,18
20250214,151500,193279575,4040,4040,4040,4040,4
20250214,151400,193263415,4035,4035,4035,4035,0
20250214,151300,193263415,4035,4035,4035,4035,0
20250214,151200,193263415,4035,4035,4035,4035,0
20250214,151100,193263415,4035,4035,4035,4035,0
20250214,151000,193263415,4035,4035,4035,4035,20
20250214,150900,193182715,4035,4040,4040,4035,22
20250214,150800,193093930,4040,4040,4040,4040,0
20250214,150700,193093930,4040,4040,4040,4040,0
20250214,150600,193093930,4040,4040,4040,4040,0
20250214,150500,193093930,4040,4040,4040,4040,0
20250214,150400,193093930,4040,4040,4040,4040,45
20250214,150300,192912130,4045,4040,4045,4040,92
20250214,150200,192540420,4020,4020,4020,4020,0
20250214,150100,192540420,4020,4040,4040,4020,238
20250214,150000,191580520,4040,4035,4040,4035,300
20250214,145900,190368770,4035,4035,4035,4035,0
20250214,145800,190368770,4035,4035,4035,4035,0
20250214,145700,190368770,4035,4035,4035,4035,0
20250214,145600,190368770,4035,4035,4035,4035,29
20250214,145500,190251755,4035,4035,4035,4035,0
20250214,145400,190251755,4035,4035,4035,4035,1
20250214,145300,190247720,4035,4035,4035,4035,0
20250214,145200,190247720,4035,4035,4035,4035,4
20250214,145100,190231580,4040,4040,4040,4040,81
20250214,145000,189904340,4040,4040,4040,4040,0
20250214,144900,189904340,4040,4040,4040,4040,0
20250214,144800,189904340,4040,4040,4040,4040,0
20250214,144700,189904340,4040,4040,4040,4040,1
20250214,144600,189900300,4030,4030,4030,4030,0
20250214,144500,189900300,4030,4030,4030,4030,10
20250214,144400,189860000,4040,4040,4040,4040,18
20250214,144300,189787280,4025,4025,4025,4025,0
20250214,144200,189787280,4025,4025,4025,4025,0
20250214,144100,189787280,4025,4025,4025,4025,7
20250214,144000,189759105,4015,4015,4015,4015,0
20250214,143900,189759105,4015,4035,4035,4015,400
20250214,143800,188149650,4035,4035,4035,4035,50
20250214,143700,187947900,4040,4040,4040,4040,1
20250214,143600,187943860,4035,4035,4035,4035,0
20250214,143500,187943860,4035,4035,4035,4035,0
20250214,143400,187943860,4035,4035,4035,4035,50
20250214,143300,187742110,4035,4035,4035,4035,0
20250214,143200,187742110,4035,4035,4035,4035,0
20250214,143100,187742110,4035,4035,4035,4035,0
20250214,143000,187742110,4035,4035,4035,4035,0
20250214,142900,187742110,4035,4035,4035,4035,0
20250214,142800,187742110,4035,4035,4035,4035,3
20250214,142700,187730005,4035,4040,4040,4035,3505
20250214,142600,173586805,4040,4040,4040,4040,0
20250214,142500,173586805,4040,4040,4040,4040,0
20250214,142400,173586805,4040,4035,4040,4035,764
20250214,142300,170504020,4040,4040,4040,4040,101
20250214,142200,170095980,4040,4040,4040,4040,0
20250214,142100,170095980,4040,4040,4040,4040,0
20250214,142000,170095980,4040,4040,4040,4040,0
20250214,141900,170095980,4040,4040,4040,4040,0
20250214,141800,170095980,4040,4040,4040,4040,0
20250214,141700,170095980,4040,4045,4045,4040,1000
20250214,141600,166055865,4045,4045,4045,4045,100
20250214,141500,165651365,4045,4045,4045,4045,0
20250214,141400,165651365,4045,4045,4045,4045,0
20250214,141300,165651365,4045,4045,4045,4045,0
20250214,141200,165651365,4045,4045,4045,4045,180
20250214,141100,164923265,4050,4050,4050,4050,24
20250214,141000,164826065,4045,4045,4045,4045,0
20250214,140900,164826065,4045,4045,4045,4045,0
20250214,140800,164826065,4045,4045,4045,4045,36
20250214,140700,164680445,4045,4045,4045,4045,21
20250214,140600,164595500,4045,4045,4045,4045,50
20250214,140500,164393250,4045,4045,4045,4045,0
20250214,140400,164393250,4045,4045,4045,4045,61
20250214,140300,164146505,4045,4045,4045,4045,0
20250214,140200,164146505,4045,4050,4050,4045,462
20250214,140100,162277400,4045,4045,4045,4045,280
20250214,140000,161144800,4045,4045,4045,4045,0
20250214,135900,161144800,4045,4045,4045,4045,1
20250214,135800,161140755,4035,4035,4035,4035,0
20250214,135700,161140755,4035,4040,4040,4035,2000
20250214,135600,153070700,4040,4040,4040,4040,0
20250214,135500,153070700,4040,4040,4040,4040,0
20250214,135400,153070700,4040,4040,4040,4040,0
20250214,135300,153070700,4040,4040,4040,4040,482
20250214,135200,151123420,4040,4040,4040,4040,0
20250214,135100,151123420,4040,4040,4040,4040,0
20250214,135000,151123420,4040,4040,4040,4040,0
20250214,134900,151123420,4040,4040,4040,4040,0
20250214,134800,151123420,4040,4040,4040,4040,0
20250214,134700,151123420,4040,4040,4040,4040,0
20250214,134600,151123420,4040,4040,4040,4040,0
20250214,134500,151123420,4040,4040,4040,4040,0
20250214,134400,151123420,4040,4040,4040,4040,1000
20250214,134300,147083420,4035,4035,4035,4035,3000
20250214,134200,134978420,4035,4035,4035,4035,0
20250214,134100,134978420,4035,4035,4035,4035,50
20250214,134000,134776670,4040,4040,4040,4040,0
20250214,133900,134776670,4040,4040,4040,4040,0
20250214,133800,134776670,4040,4040,4040,4040,0
20250214,133700,134776670,4040,4040,4040,4040,0
20250214,133600,134776670,4040,4040,4040,4040,0
20250214,133500,134776670,4040,4035,4040,4035,8
20250214,133400,134744365,4035,4035,4035,4035,200
20250214,133300,133937365,4040,4040,4040,4040,0
20250214,133200,133937365,4040,4040,4040,4040,0
20250214,133100,133937365,4040,4040,4040,4040,0
20250214,133000,133937365,4040,4040,4040,4040,0
20250214,132900,133937365,4040,4040,4040,4040,0
20250214,132800,133937365,4040,4030,4040,4030,250
20250214,132700,132927530,4030,4030,4030,4030,0
20250214,132600,132927530,4030,4030,4030,4030,0
20250214,132500,132927530,4030,4030,4030,4030,1
20250214,132400,132923500,4010,4010,4010,4010,219
20250214,132300,132045310,4010,4010,4010,4010,0
20250214,132200,132045310,4010,4010,4010,4010,0
20250214,132100,132045310,4010,4010,4010,4010,0
20250214,132000,132045310,4010,4010,4010,4010,0
20250214,131900,132045310,4010,4010,4010,4010,0
20250214,131800,132045310,4010,4010,4010,4010,0
20250214,131700,132045310,4010,4010,4010,4010,0
20250214,131600,132045310,4010,4010,4010,4010,0
20250214,131500,132045310,4010,4010,4010,4010,0
20250214,131400,132045310,4010,4010,4010,4010,325
20250214,131300,130742060,4035,4035,4035,4035,20
20250214,131200,130661360,4010,4010,4010,4010,0
20250214,131100,130661360,4010,4010,4010,4010,0
20250214,131000,130661360,4010,4020,4020,4010,925
20250214,130900,126947840,4030,4030,4030,4030,0
20250214,130800,126947840,4030,4030,4030,4030,925
20250214,130700,123220090,4030,4030,4030,4030,1
20250214,130600,123216060,4025,4025,4025,4025,0
20250214,130500,123216060,4025,4025,4025,4025,140
20250214,130400,122652560,4030,4030,4030,4030,0
20250214,130300,122652560,4030,4030,4030,4030,3
20250214,130200,122640470,4030,4030,4030,4030,0
20250214,130100,122640470,4030,4025,4030,4020,14
20250214,130000,122584155,4025,4025,4025,4025,62
20250214,125900,122334605,4025,4025,4025,4025,90
20250214,125800,121972355,4030,4030,4030,4030,0
20250214,125700,121972355,4030,4030,4030,4030,0
20250214,125600,121972355,4030,4030,4030,4030,961
20250214,125500,118099525,4030,4035,4035,4030,690
20250214,125400,115316850,4030,4030,4030,4030,0
20250214,125300,115316850,4030,4030,4030,4030,0
20250214,125200,115316850,4030,4030,4030,4030,0
20250214,125100,115316850,4030,4030,4030,4030,0
20250214,125000,115316850,4030,4030,4030,4030,944
20250214,124900,111512530,4025,4025,4025,4025,0
20250214,124800,111512530,4025,4025,4025,4025,30
20250214,124700,111391780,4025,4025,4025,4025,0
20250214,124600,111391780,4025,4025,4025,4025,0
20250214,124500,111391780,4025,4025,4025,4025,0
20250214,124400,111391780,4025,4025,4025,4025,0
20250214,124300,111391780,4025,4025,4025,4025,0
20250214,124200,111391780,4025,4025,4025,4025,0
20250214,124100,111391780,4025,4025,4025,4025,704
20250214,124000,108558180,4020,4020,4020,4020,0
20250214,123900,108558180,4020,4020,4020,4020,0
20250214,123800,108558180,4020,4020,4020,4020,0
20250214,123700,108558180,4020,4020,4020,4020,0
20250214,123600,108558180,4020,4020,4020,4020,0
20250214,123500,108558180,4020,4020,4020,4020,0
20250214,123400,108558180,4020,4020,4020,4020,372
20250214,123300,107062740,4020,4020,4020,4020,0
20250214,123200,107062740,4020,4025,4025,4020,471
20250214,123100,105169305,4025,4025,4025,4025,0
20250214,123000,105169305,4025,4025,4025,4025,0
20250214,122900,105169305,4025,4025,4025,4025,1
20250214,122800,105165280,4025,4025,4025,4025,0
20250214,122700,105165280,4025,4025,4025,4025,0
20250214,122600,105165280,4025,4025,4025,4025,0
20250214,122500,105165280,4025,4025,4025,4025,0
20250214,122400,105165280,4025,4025,4025,4025,0
20250214,122300,105165280,4025,4025,4025,4025,0
20250214,122200,105165280,4025,4025,4025,4025,0
20250214,122100,105165280,4025,4025,4025,4025,0
20250214,122000,105165280,4025,4025,4025,4025,25
20250214,121900,105064655,4025,4025,4025,4025,1
20250214,121800,105060630,4025,4025,4025,4025,52
20250214,121700,104851330,4025,4025,4025,4025,6
20250214,121600,104827180,4025,4025,4025,4025,300
20250214,121500,103619680,4025,4025,4025,4025,0
20250214,121400,103619680,4025,4025,4025,4025,0
20250214,121300,103619680,4025,4025,4025,4025,0
20250214,121200,103619680,4025,4025,4025,4025,0
20250214,121100,103619680,4025,4025,4025,4025,0
20250214,121000,103619680,4025,4025,4025,4025,240
20250214,120900,102653680,4025,4025,4025,4025,10
20250214,120800,102613430,4020,4020,4020,4020,0
20250214,120700,102613430,4020,4020,4020,4020,9
20250214,120600,102577250,4020,4020,4020,4020,300
20250214,120500,101371250,4020,4020,4020,4020,0
20250214,120400,101371250,4020,4020,4020,4020,0
20250214,120300,101371250,4020,4020,4020,4020,0
20250214,120200,101371250,4020,4020,4020,4020,0
20250214,120100,101371250,4020,4020,4020,4020,0
20250214,120000,101371250,4020,4020,4020,4020,1
20250214,115900,101367230,4025,4025,4025,4025,0
20250214,115800,101367230,4025,4025,4025,4025,333
20250214,115700,100026905,4025,4025,4025,4025,100
20250214,115600,99624405,4025,4025,4025,4025,0
20250214,115500,99624405,4025,4025,4025,4025,11
20250214,115400,99580130,4030,4030,4030,4030,0
20250214,115300,99580130,4030,4030,4030,4030,7
20250214,115200,99551920,4025,4025,4025,4025,100
20250214,115100,99149420,4030,4030,4030,4030,168
20250214,115000,98472380,4025,4025,4025,4025,0
20250214,114900,98472380,4025,4025,4025,4025,10
20250214,114800,98432130,4025,4025,4025,4025,0
20250214,114700,98432130,4025,4025,4025,4025,0
20250214,114600,98432130,4025,4025,4025,4025,775
20250214,114500,95312755,4025,4025,4025,4025,0
20250214,114400,95312755,4025,4025,4025,4025,0
20250214,114300,95312755,4025,4025,4025,4025,0
20250214,114200,95312755,4025,4025,4025,4025,0
20250214,114100,95312755,4025,4025,4025,4025,0
20250214,114000,95312755,4025,4025,4025,4025,0
20250214,113900,95312755,4025,4025,4025,4025,0
20250214,113800,95312755,4025,4025,4025,4025,0
20250214,113700,95312755,4025,4025,4025,4025,200
20250214,113600,94507755,4025,4025,4025,4025,0
20250214,113500,94507755,4025,4025,4025,4025,0
20250214,113400,94507755,4025,4025,4025,4025,0
20250214,113300,94507755,4025,4025,4025,4025,100
20250214,113200,94105255,4025,4025,4025,4025,1
20250214,113100,94101230,4025,4025,4025,4025,0
20250214,113000,94101230,4025,4025,4025,4025,0
20250214,112900,94101230,4025,4025,4025,4025,0
20250214,112800,94101230,4025,4025,4025,4025,0
20250214,112700,94101230,4025,4025,4025,4025,1
20250214,112600,94097205,4025,4025,4025,4025,0
20250214,112500,94097205,4025,4025,4025,4025,1
20250214,112400,94093180,4025,4025,4025,4025,100
20250214,112300,93690680,4020,4020,4020,4020,0
20250214,112200,93690680,4020,4020,4020,4020,0
20250214,112100,93690680,4020,4020,4020,4020,0
20250214,112000,93690680,4020,4020,4020,4020,0
20250214,111900,93690680,4020,4020,4020,4020,10
20250214,111800,93650480,4020,4020,4020,4020,0
20250214,111700,93650480,4020,4020,4020,4020,10
20250214,111600,93610280,4025,4025,4025,4025,1
20250214,111500,93606255,4025,4025,4025,4025,0
20250214,111400,93606255,4025,4025,4025,4025,0
20250214,111300,93606255,4025,4025,4025,4025,0
20250214,111200,93606255,4025,4025,4025,4025,0
20250214,111100,93606255,4025,4025,4025,4025,0
20250214,111000,93606255,4025,4025,4025,4025,0
20250214,110900,93606255,4025,4025,4025,4025,0
20250214,110800,93606255,4025,4015,4025,4015,1000
20250214,110700,89583915,4010,4010,4010,4010,0
20250214,110600,89583915,4010,4010,4010,4010,0
20250214,110500,89583915,4010,4010,4010,4010,0
20250214,110400,89583915,4010,4010,4010,4010,50
20250214,110300,89383415,4015,4015,4015,4015,0
20250214,110200,89383415,4015,4015,4015,4015,0
20250214,110100,89383415,4015,4015,4015,4015,0
20250214,110000,89383415,4015,4015,4015,4015,1
20250214,105900,89379400,4005,4005,4005,4005,0
20250214,105800,89379400,4005,4005,4005,4005,0
20250214,105700,89379400,4005,4005,4005,4005,0
20250214,105600,89379400,4005,4015,4015,4005,200
20250214,105500,88577355,4020,4020,4020,4020,0
20250214,105400,88577355,4020,4020,4020,4020,0
20250214,105300,88577355,4020,4020,4020,4020,0
20250214,105200,88577355,4020,4020,4020,4020,0
20250214,105100,88577355,4020,4020,4020,4020,106
20250214,105000,88151235,4015,4015,4015,4015,0
20250214,104900,88151235,4015,4015,4015,4015,0
20250214,104800,88151235,4015,4015,4015,4015,1
20250214,104700,88147220,4015,4015,4015,4015,0
20250214,104600,88147220,4015,4015,4015,4015,22
20250214,104500,88058890,4015,4010,4015,4010,396
20250214,104400,86469025,4010,4010,4010,4010,0
20250214,104300,86469025,4010,4010,4010,4010,0
20250214,104200,86469025,4010,4010,4010,4010,0
20250214,104100,86469025,4010,4010,4010,4010,0
20250214,104000,86469025,4010,4010,4010,4010,36
20250214,103900,86324665,4010,4010,4010,4010,0
20250214,103800,86324665,4010,4010,4010,4010,64
20250214,103700,86068025,4010,4010,4010,4010,976
20250214,103600,82154265,4015,4015,4015,4015,217
20250214,103500,81283010,4020,4020,4020,4020,0
20250214,103400,81283010,4020,4020,4020,4020,10
20250214,103300,81242810,4025,4025,4025,4025,5
20250214,103200,81222685,4020,4020,4020,4020,0
20250214,103100,81222685,4020,4020,4020,4020,56
20250214,103000,80997565,4020,4020,4020,4020,0
20250214,102900,80997565,4020,4020,4020,4020,0
20250214,102800,80997565,4020,4020,4020,4020,0
20250214,102700,80997565,4020,4020,4020,4020,0
20250214,102600,80997565,4020,4020,4020,4020,202
20250214,102500,80185525,4020,4020,4020,4020,3
20250214,102400,80173465,4025,4025,4025,4025,5
20250214,102300,80153340,4025,4015,4025,4015,3
20250214,102200,80141285,4015,4015,4015,4015,180
20250214,102100,79418585,4020,4020,4020,4020,0
20250214,102000,79418585,4020,4020,4020,4020,0
20250214,101900,79418585,4020,4020,4020,4020,0
20250214,101800,79418585,4020,4020,4020,4020,0
20250214,101700,79418585,4020,4020,4020,4020,0
20250214,101600,79418585,4020,4020,4020,4020,0
20250214,101500,79418585,4020,4020,4020,4020,14
20250214,101400,79362305,4020,4020,4020,4020,0
20250214,101300,79362305,4020,4020,4020,4020,0
20250214,101200,79362305,4020,4020,4020,4020,0
20250214,101100,79362305,4020,4020,4020,4020,0
20250214,101000,79362305,4020,4020,4020,4020,0
20250214,100900,79362305,4020,4020,4020,4020,66
20250214,100800,79096985,4020,4020,4020,4020,30
20250214,100700,78976385,4020,4020,4020,4020,0
20250214,100600,78976385,4020,4030,4030,4020,514
20250214,100500,76904975,4030,4030,4030,4030,100
20250214,100400,76501975,4030,4030,4030,4030,0
20250214,100300,76501975,4030,4030,4030,4030,1
20250214,100200,76497945,4010,4010,4010,4010,0
20250214,100100,76497945,4010,4010,4010,4010,0
20250214,100000,76497945,4010,4010,4010,4010,0
20250214,095900,76497945,4010,4010,4010,4010,0
20250214,095800,76497945,4010,4010,4010,4010,0
20250214,095700,76497945,4010,4010,4010,4010,0
20250214,095600,76497945,4010,4010,4010,4010,0
20250214,095500,76497945,4010,4020,4020,4010,399
20250214,095400,74896195,4015,4025,4025,4015,1320
20250214,095300,69593830,4025,4030,4030,4025,9414
20250214,095200,31655420,4030,4030,4030,4030,100
20250214,095100,31252420,4035,4035,4035,4035,0
20250214,095000,31252420,4035,4035,4035,4035,0
20250214,094900,31252420,4035,4035,4035,4035,0
20250214,094800,31252420,4035,4035,4035,4035,0
20250214,094700,31252420,4035,4035,4035,4035,196
20250214,094600,30461560,4035,4035,4035,4035,69
20250214,094500,30183145,4040,4040,4045,4040,1029
20250214,094400,26021485,4040,4040,4040,4040,175
20250214,094300,25314485,4040,4040,4040,4040,164
20250214,094200,24651925,4045,4045,4045,4045,2
20250214,094100,24643835,4040,4040,4040,4040,0
20250214,094000,24643835,4040,4040,4040,4040,253
20250214,093900,23621715,4040,4040,4040,4040,0
20250214,093800,23621715,4040,4040,4040,4040,291
20250214,093700,22446075,4040,4040,4040,4040,0
20250214,093600,22446075,4040,4040,4040,4040,0
20250214,093500,22446075,4040,4040,4040,4040,0
20250214,093400,22446075,4040,4040,4040,4040,0
20250214,093300,22446075,4040,4045,4045,4040,81
20250214,093200,22118830,4045,4045,4045,4045,1
20250214,093100,22114785,4045,4045,4045,4045,0
20250214,093000,22114785,4045,4045,4045,4045,2
20250214,092900,22106695,4045,4045,4045,4045,0
20250214,092800,22106695,4045,4045,4045,4045,0
20250214,092700,22106695,4045,4040,4045,4040,66
20250214,092600,21840005,4045,4040,4045,4040,511
20250214,092500,19775550,4035,4030,4035,4030,1508
20250214,092400,13693460,4030,4030,4030,4030,1
20250214,092300,13689430,4030,4030,4030,4030,0
20250214,092200,13689430,4030,4030,4030,4030,0
20250214,092100,13689430,4030,4030,4030,4030,0
20250214,092000,13689430,4030,4030,4030,4030,0
20250214,091900,13689430,4030,4030,4030,4030,8
20250214,091800,13657190,4025,4025,4025,4025,756
20250214,091700,10614290,4025,4025,4025,4025,0
20250214,091600,10614290,4025,4025,4025,4025,0
20250214,091500,10614290,4025,4025,4025,4025,0
20250214,091400,10614290,4025,4025,4025,4025,234
20250214,091300,9672440,4025,4025,4025,4025,1
20250214,091200,9668415,4000,4000,4000,4000,131
20250214,091100,9144415,4000,4000,4000,4000,1
20250214,091000,9140415,4000,4000,4000,4000,181
20250214,090900,8416415,3995,3995,3995,3995,0
20250214,090800,8416415,3995,4015,4015,3995,1000
20250214,090700,4413420,4020,4020,4020,4020,0
20250214,090600,4413420,4020,4030,4030,4020,465
20250214,090500,2543920,4030,4030,4030,4030,249
20250214,090400,1540450,4030,4030,4030,4030,0
20250214,090300,1540450,4030,4030,4030,4030,1
20250214,090200,1536420,4030,4025,4030,4025,60
20250214,090100,1294640,4030,4030,4030,4030,0
20250214,090000,1294640,4030,4020,4030,4020,322
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 185900 196552365 4020 4020 4020 4020 773
3 20250214 185800 196552365 4020 4020 4020 4020 0
4 20250214 185700 196552365 4020 4020 4020 4020 0
5 20250214 185600 196552365 4020 4020 4020 4020 0
6 20250214 185500 196552365 4020 4020 4020 4020 0
7 20250214 185400 196552365 4020 4020 4020 4020 0
8 20250214 185300 196552365 4020 4020 4020 4020 0
9 20250214 185200 196552365 4020 4020 4020 4020 0
10 20250214 185100 196552365 4020 4020 4020 4020 0
11 20250214 185000 196552365 4020 4020 4020 4020 0
12 20250214 184900 196552365 4020 4020 4020 4020 0
13 20250214 184800 196552365 4020 4020 4020 4020 0
14 20250214 184700 196552365 4020 4020 4020 4020 0
15 20250214 184600 196552365 4020 4020 4020 4020 0
16 20250214 184500 196552365 4020 4020 4020 4020 0
17 20250214 184400 196552365 4020 4020 4020 4020 0
18 20250214 184300 196552365 4020 4020 4020 4020 0
19 20250214 184200 196552365 4020 4020 4020 4020 0
20 20250214 184100 196552365 4020 4020 4020 4020 0
21 20250214 184000 196552365 4020 4020 4020 4020 0
22 20250214 183900 196552365 4020 4020 4020 4020 0
23 20250214 183800 196552365 4020 4020 4020 4020 0
24 20250214 183700 196552365 4020 4020 4020 4020 0
25 20250214 183600 196552365 4020 4020 4020 4020 0
26 20250214 183500 196552365 4020 4020 4020 4020 0
27 20250214 183400 196552365 4020 4020 4020 4020 0
28 20250214 183300 196552365 4020 4020 4020 4020 0
29 20250214 183200 196552365 4020 4020 4020 4020 0
30 20250214 183100 196552365 4020 4020 4020 4020 0
31 20250214 183000 196552365 4020 4020 4020 4020 0
32 20250214 182900 196552365 4020 4020 4020 4020 773
33 20250214 182800 196552365 4020 4020 4020 4020 0
34 20250214 182700 196552365 4020 4020 4020 4020 0
35 20250214 182600 196552365 4020 4020 4020 4020 0
36 20250214 182500 196552365 4020 4020 4020 4020 0
37 20250214 182400 196552365 4020 4020 4020 4020 0
38 20250214 182300 196552365 4020 4020 4020 4020 0
39 20250214 182200 196552365 4020 4020 4020 4020 0
40 20250214 182100 196552365 4020 4020 4020 4020 0
41 20250214 182000 196552365 4020 4020 4020 4020 0
42 20250214 181900 196552365 4020 4020 4020 4020 0
43 20250214 181800 196552365 4020 4020 4020 4020 0
44 20250214 181700 196552365 4020 4020 4020 4020 0
45 20250214 181600 196552365 4020 4020 4020 4020 0
46 20250214 181500 196552365 4020 4020 4020 4020 0
47 20250214 181400 196552365 4020 4020 4020 4020 0
48 20250214 181300 196552365 4020 4020 4020 4020 0
49 20250214 181200 196552365 4020 4020 4020 4020 0
50 20250214 181100 196552365 4020 4020 4020 4020 0
51 20250214 181000 196552365 4020 4020 4020 4020 0
52 20250214 180900 196552365 4020 4020 4020 4020 0
53 20250214 180800 196552365 4020 4020 4020 4020 0
54 20250214 180700 196552365 4020 4020 4020 4020 0
55 20250214 180600 196552365 4020 4020 4020 4020 0
56 20250214 180500 196552365 4020 4020 4020 4020 0
57 20250214 180400 196552365 4020 4020 4020 4020 0
58 20250214 180300 196552365 4020 4020 4020 4020 0
59 20250214 180200 196552365 4020 4020 4020 4020 0
60 20250214 180100 196552365 4020 4020 4020 4020 0
61 20250214 180000 196552365 4020 4020 4020 4020 0
62 20250214 175900 196552365 4020 4020 4020 4020 773
63 20250214 175800 196552365 4020 4020 4020 4020 0
64 20250214 175700 196552365 4020 4020 4020 4020 0
65 20250214 175600 196552365 4020 4020 4020 4020 0
66 20250214 175500 196552365 4020 4020 4020 4020 0
67 20250214 175400 196552365 4020 4020 4020 4020 0
68 20250214 175300 196552365 4020 4020 4020 4020 0
69 20250214 175200 196552365 4020 4020 4020 4020 0
70 20250214 175100 196552365 4020 4020 4020 4020 0
71 20250214 175000 196552365 4020 4020 4020 4020 0
72 20250214 174900 196552365 4020 4020 4020 4020 0
73 20250214 174800 196552365 4020 4020 4020 4020 0
74 20250214 174700 196552365 4020 4020 4020 4020 0
75 20250214 174600 196552365 4020 4020 4020 4020 0
76 20250214 174500 196552365 4020 4020 4020 4020 0
77 20250214 174400 196552365 4020 4020 4020 4020 0
78 20250214 174300 196552365 4020 4020 4020 4020 0
79 20250214 174200 196552365 4020 4020 4020 4020 0
80 20250214 174100 196552365 4020 4020 4020 4020 0
81 20250214 174000 196552365 4020 4020 4020 4020 0
82 20250214 173900 196552365 4020 4020 4020 4020 0
83 20250214 173800 196552365 4020 4020 4020 4020 0
84 20250214 173700 196552365 4020 4020 4020 4020 0
85 20250214 173600 196552365 4020 4020 4020 4020 0
86 20250214 173500 196552365 4020 4020 4020 4020 0
87 20250214 173400 196552365 4020 4020 4020 4020 0
88 20250214 173300 196552365 4020 4020 4020 4020 0
89 20250214 173200 196552365 4020 4020 4020 4020 0
90 20250214 173100 196552365 4020 4020 4020 4020 0
91 20250214 173000 196552365 4020 4020 4020 4020 0
92 20250214 172900 196552365 4020 4020 4020 4020 773
93 20250214 172800 196552365 4020 4020 4020 4020 0
94 20250214 172700 196552365 4020 4020 4020 4020 0
95 20250214 172600 196552365 4020 4020 4020 4020 0
96 20250214 172500 196552365 4020 4020 4020 4020 0
97 20250214 172400 196552365 4020 4020 4020 4020 0
98 20250214 172300 196552365 4020 4020 4020 4020 0
99 20250214 172200 196552365 4020 4020 4020 4020 0
100 20250214 172100 196552365 4020 4020 4020 4020 0
101 20250214 172000 196552365 4020 4020 4020 4020 0
102 20250214 171900 196552365 4020 4020 4020 4020 0
103 20250214 171800 196552365 4020 4020 4020 4020 0
104 20250214 171700 196552365 4020 4020 4020 4020 0
105 20250214 171600 196552365 4020 4020 4020 4020 0
106 20250214 171500 196552365 4020 4020 4020 4020 0
107 20250214 171400 196552365 4020 4020 4020 4020 0
108 20250214 171300 196552365 4020 4020 4020 4020 0
109 20250214 171200 196552365 4020 4020 4020 4020 0
110 20250214 171100 196552365 4020 4020 4020 4020 0
111 20250214 171000 196552365 4020 4020 4020 4020 0
112 20250214 170900 196552365 4020 4020 4020 4020 0
113 20250214 170800 196552365 4020 4020 4020 4020 0
114 20250214 170700 196552365 4020 4020 4020 4020 0
115 20250214 170600 196552365 4020 4020 4020 4020 0
116 20250214 170500 196552365 4020 4020 4020 4020 0
117 20250214 170400 196552365 4020 4020 4020 4020 0
118 20250214 170300 196552365 4020 4020 4020 4020 0
119 20250214 170200 196552365 4020 4020 4020 4020 0
120 20250214 170100 196552365 4020 4020 4020 4020 0
121 20250214 170000 196552365 4020 4020 4020 4020 0
122 20250214 165900 196552365 4020 4020 4020 4020 773
123 20250214 165800 196552365 4020 4020 4020 4020 0
124 20250214 165700 196552365 4020 4020 4020 4020 0
125 20250214 165600 196552365 4020 4020 4020 4020 0
126 20250214 165500 196552365 4020 4020 4020 4020 0
127 20250214 165400 196552365 4020 4020 4020 4020 0
128 20250214 165300 196552365 4020 4020 4020 4020 0
129 20250214 165200 196552365 4020 4020 4020 4020 0
130 20250214 165100 196552365 4020 4020 4020 4020 0
131 20250214 165000 196552365 4020 4020 4020 4020 0
132 20250214 164900 196552365 4020 4020 4020 4020 0
133 20250214 164800 196552365 4020 4020 4020 4020 0
134 20250214 164700 196552365 4020 4020 4020 4020 0
135 20250214 164600 196552365 4020 4020 4020 4020 0
136 20250214 164500 196552365 4020 4020 4020 4020 0
137 20250214 164400 196552365 4020 4020 4020 4020 0
138 20250214 164300 196552365 4020 4020 4020 4020 0
139 20250214 164200 196552365 4020 4020 4020 4020 0
140 20250214 164100 196552365 4020 4020 4020 4020 0
141 20250214 164000 196552365 4020 4020 4020 4020 0
142 20250214 163900 196552365 4020 4020 4020 4020 0
143 20250214 163800 196552365 4020 4020 4020 4020 0
144 20250214 163700 196552365 4020 4020 4020 4020 0
145 20250214 163600 196552365 4020 4020 4020 4020 0
146 20250214 163500 196552365 4020 4020 4020 4020 0
147 20250214 163400 196552365 4020 4020 4020 4020 0
148 20250214 163300 196552365 4020 4020 4020 4020 0
149 20250214 163200 196552365 4020 4020 4020 4020 0
150 20250214 163100 196552365 4020 4020 4020 4020 0
151 20250214 163000 196552365 4020 4020 4020 4020 0
152 20250214 162900 196552365 4020 4020 4020 4020 773
153 20250214 162800 196552365 4020 4020 4020 4020 0
154 20250214 162700 196552365 4020 4020 4020 4020 0
155 20250214 162600 196552365 4020 4020 4020 4020 0
156 20250214 162500 196552365 4020 4020 4020 4020 0
157 20250214 162400 196552365 4020 4020 4020 4020 0
158 20250214 162300 196552365 4020 4020 4020 4020 0
159 20250214 162200 196552365 4020 4020 4020 4020 0
160 20250214 162100 196552365 4020 4020 4020 4020 0
161 20250214 162000 196552365 4020 4020 4020 4020 0
162 20250214 161900 196552365 4020 4020 4020 4020 0
163 20250214 161800 196552365 4020 4020 4020 4020 0
164 20250214 161700 196552365 4020 4020 4020 4020 0
165 20250214 161600 196552365 4020 4020 4020 4020 0
166 20250214 161500 196552365 4020 4020 4020 4020 0
167 20250214 161400 196552365 4020 4020 4020 4020 0
168 20250214 161300 196552365 4020 4020 4020 4020 0
169 20250214 161200 196552365 4020 4020 4020 4020 0
170 20250214 161100 196552365 4020 4020 4020 4020 0
171 20250214 161000 196552365 4020 4020 4020 4020 0
172 20250214 160900 196552365 4020 4020 4020 4020 0
173 20250214 160800 196552365 4020 4020 4020 4020 0
174 20250214 160700 196552365 4020 4020 4020 4020 0
175 20250214 160600 196552365 4020 4020 4020 4020 0
176 20250214 160500 196552365 4020 4020 4020 4020 0
177 20250214 160400 196552365 4020 4020 4020 4020 0
178 20250214 160300 196552365 4020 4020 4020 4020 0
179 20250214 160200 196552365 4020 4020 4020 4020 0
180 20250214 160100 196552365 4020 4020 4020 4020 0
181 20250214 160000 196552365 4020 4020 4020 4020 0
182 20250214 155900 196552365 4020 4020 4020 4020 773
183 20250214 155800 196552365 4020 4020 4020 4020 0
184 20250214 155700 196552365 4020 4020 4020 4020 0
185 20250214 155600 196552365 4020 4020 4020 4020 0
186 20250214 155500 196552365 4020 4020 4020 4020 0
187 20250214 155400 196552365 4020 4020 4020 4020 0
188 20250214 155300 196552365 4020 4020 4020 4020 0
189 20250214 155200 196552365 4020 4020 4020 4020 0
190 20250214 155100 196552365 4020 4020 4020 4020 0
191 20250214 155000 196552365 4020 4020 4020 4020 0
192 20250214 154900 196552365 4020 4020 4020 4020 0
193 20250214 154800 196552365 4020 4020 4020 4020 0
194 20250214 154700 196552365 4020 4020 4020 4020 0
195 20250214 154600 196552365 4020 4020 4020 4020 0
196 20250214 154500 196552365 4020 4020 4020 4020 0
197 20250214 154400 196552365 4020 4020 4020 4020 0
198 20250214 154300 196552365 4020 4020 4020 4020 0
199 20250214 154200 196552365 4020 4020 4020 4020 0
200 20250214 154100 196552365 4020 4020 4020 4020 0
201 20250214 154000 196552365 4020 4020 4020 4020 0
202 20250214 153900 196552365 4020 4020 4020 4020 0
203 20250214 153800 196552365 4020 4020 4020 4020 0
204 20250214 153700 196552365 4020 4020 4020 4020 0
205 20250214 153600 196552365 4020 4020 4020 4020 0
206 20250214 153500 196552365 4020 4020 4020 4020 0
207 20250214 153400 196552365 4020 4020 4020 4020 0
208 20250214 153300 196552365 4020 4020 4020 4020 0
209 20250214 153200 196552365 4020 4020 4020 4020 0
210 20250214 153100 196552365 4020 4020 4020 4020 0
211 20250214 153000 196552365 4020 4020 4020 4020 773
212 20250214 152900 193444905 4030 4030 4030 4030 0
213 20250214 152800 193444905 4030 4030 4030 4030 0
214 20250214 152700 193444905 4030 4030 4030 4030 0
215 20250214 152600 193444905 4030 4030 4030 4030 0
216 20250214 152500 193444905 4030 4030 4030 4030 0
217 20250214 152400 193444905 4030 4030 4030 4030 0
218 20250214 152300 193444905 4030 4030 4030 4030 0
219 20250214 152200 193444905 4030 4030 4030 4030 0
220 20250214 152100 193444905 4030 4030 4030 4030 0
221 20250214 152000 193444905 4030 4030 4030 4030 0
222 20250214 151900 193444905 4030 4030 4030 4030 0
223 20250214 151800 193444905 4030 4040 4040 4030 23
224 20250214 151700 193352205 4035 4035 4035 4035 0
225 20250214 151600 193352205 4035 4035 4035 4035 18
226 20250214 151500 193279575 4040 4040 4040 4040 4
227 20250214 151400 193263415 4035 4035 4035 4035 0
228 20250214 151300 193263415 4035 4035 4035 4035 0
229 20250214 151200 193263415 4035 4035 4035 4035 0
230 20250214 151100 193263415 4035 4035 4035 4035 0
231 20250214 151000 193263415 4035 4035 4035 4035 20
232 20250214 150900 193182715 4035 4040 4040 4035 22
233 20250214 150800 193093930 4040 4040 4040 4040 0
234 20250214 150700 193093930 4040 4040 4040 4040 0
235 20250214 150600 193093930 4040 4040 4040 4040 0
236 20250214 150500 193093930 4040 4040 4040 4040 0
237 20250214 150400 193093930 4040 4040 4040 4040 45
238 20250214 150300 192912130 4045 4040 4045 4040 92
239 20250214 150200 192540420 4020 4020 4020 4020 0
240 20250214 150100 192540420 4020 4040 4040 4020 238
241 20250214 150000 191580520 4040 4035 4040 4035 300
242 20250214 145900 190368770 4035 4035 4035 4035 0
243 20250214 145800 190368770 4035 4035 4035 4035 0
244 20250214 145700 190368770 4035 4035 4035 4035 0
245 20250214 145600 190368770 4035 4035 4035 4035 29
246 20250214 145500 190251755 4035 4035 4035 4035 0
247 20250214 145400 190251755 4035 4035 4035 4035 1
248 20250214 145300 190247720 4035 4035 4035 4035 0
249 20250214 145200 190247720 4035 4035 4035 4035 4
250 20250214 145100 190231580 4040 4040 4040 4040 81
251 20250214 145000 189904340 4040 4040 4040 4040 0
252 20250214 144900 189904340 4040 4040 4040 4040 0
253 20250214 144800 189904340 4040 4040 4040 4040 0
254 20250214 144700 189904340 4040 4040 4040 4040 1
255 20250214 144600 189900300 4030 4030 4030 4030 0
256 20250214 144500 189900300 4030 4030 4030 4030 10
257 20250214 144400 189860000 4040 4040 4040 4040 18
258 20250214 144300 189787280 4025 4025 4025 4025 0
259 20250214 144200 189787280 4025 4025 4025 4025 0
260 20250214 144100 189787280 4025 4025 4025 4025 7
261 20250214 144000 189759105 4015 4015 4015 4015 0
262 20250214 143900 189759105 4015 4035 4035 4015 400
263 20250214 143800 188149650 4035 4035 4035 4035 50
264 20250214 143700 187947900 4040 4040 4040 4040 1
265 20250214 143600 187943860 4035 4035 4035 4035 0
266 20250214 143500 187943860 4035 4035 4035 4035 0
267 20250214 143400 187943860 4035 4035 4035 4035 50
268 20250214 143300 187742110 4035 4035 4035 4035 0
269 20250214 143200 187742110 4035 4035 4035 4035 0
270 20250214 143100 187742110 4035 4035 4035 4035 0
271 20250214 143000 187742110 4035 4035 4035 4035 0
272 20250214 142900 187742110 4035 4035 4035 4035 0
273 20250214 142800 187742110 4035 4035 4035 4035 3
274 20250214 142700 187730005 4035 4040 4040 4035 3505
275 20250214 142600 173586805 4040 4040 4040 4040 0
276 20250214 142500 173586805 4040 4040 4040 4040 0
277 20250214 142400 173586805 4040 4035 4040 4035 764
278 20250214 142300 170504020 4040 4040 4040 4040 101
279 20250214 142200 170095980 4040 4040 4040 4040 0
280 20250214 142100 170095980 4040 4040 4040 4040 0
281 20250214 142000 170095980 4040 4040 4040 4040 0
282 20250214 141900 170095980 4040 4040 4040 4040 0
283 20250214 141800 170095980 4040 4040 4040 4040 0
284 20250214 141700 170095980 4040 4045 4045 4040 1000
285 20250214 141600 166055865 4045 4045 4045 4045 100
286 20250214 141500 165651365 4045 4045 4045 4045 0
287 20250214 141400 165651365 4045 4045 4045 4045 0
288 20250214 141300 165651365 4045 4045 4045 4045 0
289 20250214 141200 165651365 4045 4045 4045 4045 180
290 20250214 141100 164923265 4050 4050 4050 4050 24
291 20250214 141000 164826065 4045 4045 4045 4045 0
292 20250214 140900 164826065 4045 4045 4045 4045 0
293 20250214 140800 164826065 4045 4045 4045 4045 36
294 20250214 140700 164680445 4045 4045 4045 4045 21
295 20250214 140600 164595500 4045 4045 4045 4045 50
296 20250214 140500 164393250 4045 4045 4045 4045 0
297 20250214 140400 164393250 4045 4045 4045 4045 61
298 20250214 140300 164146505 4045 4045 4045 4045 0
299 20250214 140200 164146505 4045 4050 4050 4045 462
300 20250214 140100 162277400 4045 4045 4045 4045 280
301 20250214 140000 161144800 4045 4045 4045 4045 0
302 20250214 135900 161144800 4045 4045 4045 4045 1
303 20250214 135800 161140755 4035 4035 4035 4035 0
304 20250214 135700 161140755 4035 4040 4040 4035 2000
305 20250214 135600 153070700 4040 4040 4040 4040 0
306 20250214 135500 153070700 4040 4040 4040 4040 0
307 20250214 135400 153070700 4040 4040 4040 4040 0
308 20250214 135300 153070700 4040 4040 4040 4040 482
309 20250214 135200 151123420 4040 4040 4040 4040 0
310 20250214 135100 151123420 4040 4040 4040 4040 0
311 20250214 135000 151123420 4040 4040 4040 4040 0
312 20250214 134900 151123420 4040 4040 4040 4040 0
313 20250214 134800 151123420 4040 4040 4040 4040 0
314 20250214 134700 151123420 4040 4040 4040 4040 0
315 20250214 134600 151123420 4040 4040 4040 4040 0
316 20250214 134500 151123420 4040 4040 4040 4040 0
317 20250214 134400 151123420 4040 4040 4040 4040 1000
318 20250214 134300 147083420 4035 4035 4035 4035 3000
319 20250214 134200 134978420 4035 4035 4035 4035 0
320 20250214 134100 134978420 4035 4035 4035 4035 50
321 20250214 134000 134776670 4040 4040 4040 4040 0
322 20250214 133900 134776670 4040 4040 4040 4040 0
323 20250214 133800 134776670 4040 4040 4040 4040 0
324 20250214 133700 134776670 4040 4040 4040 4040 0
325 20250214 133600 134776670 4040 4040 4040 4040 0
326 20250214 133500 134776670 4040 4035 4040 4035 8
327 20250214 133400 134744365 4035 4035 4035 4035 200
328 20250214 133300 133937365 4040 4040 4040 4040 0
329 20250214 133200 133937365 4040 4040 4040 4040 0
330 20250214 133100 133937365 4040 4040 4040 4040 0
331 20250214 133000 133937365 4040 4040 4040 4040 0
332 20250214 132900 133937365 4040 4040 4040 4040 0
333 20250214 132800 133937365 4040 4030 4040 4030 250
334 20250214 132700 132927530 4030 4030 4030 4030 0
335 20250214 132600 132927530 4030 4030 4030 4030 0
336 20250214 132500 132927530 4030 4030 4030 4030 1
337 20250214 132400 132923500 4010 4010 4010 4010 219
338 20250214 132300 132045310 4010 4010 4010 4010 0
339 20250214 132200 132045310 4010 4010 4010 4010 0
340 20250214 132100 132045310 4010 4010 4010 4010 0
341 20250214 132000 132045310 4010 4010 4010 4010 0
342 20250214 131900 132045310 4010 4010 4010 4010 0
343 20250214 131800 132045310 4010 4010 4010 4010 0
344 20250214 131700 132045310 4010 4010 4010 4010 0
345 20250214 131600 132045310 4010 4010 4010 4010 0
346 20250214 131500 132045310 4010 4010 4010 4010 0
347 20250214 131400 132045310 4010 4010 4010 4010 325
348 20250214 131300 130742060 4035 4035 4035 4035 20
349 20250214 131200 130661360 4010 4010 4010 4010 0
350 20250214 131100 130661360 4010 4010 4010 4010 0
351 20250214 131000 130661360 4010 4020 4020 4010 925
352 20250214 130900 126947840 4030 4030 4030 4030 0
353 20250214 130800 126947840 4030 4030 4030 4030 925
354 20250214 130700 123220090 4030 4030 4030 4030 1
355 20250214 130600 123216060 4025 4025 4025 4025 0
356 20250214 130500 123216060 4025 4025 4025 4025 140
357 20250214 130400 122652560 4030 4030 4030 4030 0
358 20250214 130300 122652560 4030 4030 4030 4030 3
359 20250214 130200 122640470 4030 4030 4030 4030 0
360 20250214 130100 122640470 4030 4025 4030 4020 14
361 20250214 130000 122584155 4025 4025 4025 4025 62
362 20250214 125900 122334605 4025 4025 4025 4025 90
363 20250214 125800 121972355 4030 4030 4030 4030 0
364 20250214 125700 121972355 4030 4030 4030 4030 0
365 20250214 125600 121972355 4030 4030 4030 4030 961
366 20250214 125500 118099525 4030 4035 4035 4030 690
367 20250214 125400 115316850 4030 4030 4030 4030 0
368 20250214 125300 115316850 4030 4030 4030 4030 0
369 20250214 125200 115316850 4030 4030 4030 4030 0
370 20250214 125100 115316850 4030 4030 4030 4030 0
371 20250214 125000 115316850 4030 4030 4030 4030 944
372 20250214 124900 111512530 4025 4025 4025 4025 0
373 20250214 124800 111512530 4025 4025 4025 4025 30
374 20250214 124700 111391780 4025 4025 4025 4025 0
375 20250214 124600 111391780 4025 4025 4025 4025 0
376 20250214 124500 111391780 4025 4025 4025 4025 0
377 20250214 124400 111391780 4025 4025 4025 4025 0
378 20250214 124300 111391780 4025 4025 4025 4025 0
379 20250214 124200 111391780 4025 4025 4025 4025 0
380 20250214 124100 111391780 4025 4025 4025 4025 704
381 20250214 124000 108558180 4020 4020 4020 4020 0
382 20250214 123900 108558180 4020 4020 4020 4020 0
383 20250214 123800 108558180 4020 4020 4020 4020 0
384 20250214 123700 108558180 4020 4020 4020 4020 0
385 20250214 123600 108558180 4020 4020 4020 4020 0
386 20250214 123500 108558180 4020 4020 4020 4020 0
387 20250214 123400 108558180 4020 4020 4020 4020 372
388 20250214 123300 107062740 4020 4020 4020 4020 0
389 20250214 123200 107062740 4020 4025 4025 4020 471
390 20250214 123100 105169305 4025 4025 4025 4025 0
391 20250214 123000 105169305 4025 4025 4025 4025 0
392 20250214 122900 105169305 4025 4025 4025 4025 1
393 20250214 122800 105165280 4025 4025 4025 4025 0
394 20250214 122700 105165280 4025 4025 4025 4025 0
395 20250214 122600 105165280 4025 4025 4025 4025 0
396 20250214 122500 105165280 4025 4025 4025 4025 0
397 20250214 122400 105165280 4025 4025 4025 4025 0
398 20250214 122300 105165280 4025 4025 4025 4025 0
399 20250214 122200 105165280 4025 4025 4025 4025 0
400 20250214 122100 105165280 4025 4025 4025 4025 0
401 20250214 122000 105165280 4025 4025 4025 4025 25
402 20250214 121900 105064655 4025 4025 4025 4025 1
403 20250214 121800 105060630 4025 4025 4025 4025 52
404 20250214 121700 104851330 4025 4025 4025 4025 6
405 20250214 121600 104827180 4025 4025 4025 4025 300
406 20250214 121500 103619680 4025 4025 4025 4025 0
407 20250214 121400 103619680 4025 4025 4025 4025 0
408 20250214 121300 103619680 4025 4025 4025 4025 0
409 20250214 121200 103619680 4025 4025 4025 4025 0
410 20250214 121100 103619680 4025 4025 4025 4025 0
411 20250214 121000 103619680 4025 4025 4025 4025 240
412 20250214 120900 102653680 4025 4025 4025 4025 10
413 20250214 120800 102613430 4020 4020 4020 4020 0
414 20250214 120700 102613430 4020 4020 4020 4020 9
415 20250214 120600 102577250 4020 4020 4020 4020 300
416 20250214 120500 101371250 4020 4020 4020 4020 0
417 20250214 120400 101371250 4020 4020 4020 4020 0
418 20250214 120300 101371250 4020 4020 4020 4020 0
419 20250214 120200 101371250 4020 4020 4020 4020 0
420 20250214 120100 101371250 4020 4020 4020 4020 0
421 20250214 120000 101371250 4020 4020 4020 4020 1
422 20250214 115900 101367230 4025 4025 4025 4025 0
423 20250214 115800 101367230 4025 4025 4025 4025 333
424 20250214 115700 100026905 4025 4025 4025 4025 100
425 20250214 115600 99624405 4025 4025 4025 4025 0
426 20250214 115500 99624405 4025 4025 4025 4025 11
427 20250214 115400 99580130 4030 4030 4030 4030 0
428 20250214 115300 99580130 4030 4030 4030 4030 7
429 20250214 115200 99551920 4025 4025 4025 4025 100
430 20250214 115100 99149420 4030 4030 4030 4030 168
431 20250214 115000 98472380 4025 4025 4025 4025 0
432 20250214 114900 98472380 4025 4025 4025 4025 10
433 20250214 114800 98432130 4025 4025 4025 4025 0
434 20250214 114700 98432130 4025 4025 4025 4025 0
435 20250214 114600 98432130 4025 4025 4025 4025 775
436 20250214 114500 95312755 4025 4025 4025 4025 0
437 20250214 114400 95312755 4025 4025 4025 4025 0
438 20250214 114300 95312755 4025 4025 4025 4025 0
439 20250214 114200 95312755 4025 4025 4025 4025 0
440 20250214 114100 95312755 4025 4025 4025 4025 0
441 20250214 114000 95312755 4025 4025 4025 4025 0
442 20250214 113900 95312755 4025 4025 4025 4025 0
443 20250214 113800 95312755 4025 4025 4025 4025 0
444 20250214 113700 95312755 4025 4025 4025 4025 200
445 20250214 113600 94507755 4025 4025 4025 4025 0
446 20250214 113500 94507755 4025 4025 4025 4025 0
447 20250214 113400 94507755 4025 4025 4025 4025 0
448 20250214 113300 94507755 4025 4025 4025 4025 100
449 20250214 113200 94105255 4025 4025 4025 4025 1
450 20250214 113100 94101230 4025 4025 4025 4025 0
451 20250214 113000 94101230 4025 4025 4025 4025 0
452 20250214 112900 94101230 4025 4025 4025 4025 0
453 20250214 112800 94101230 4025 4025 4025 4025 0
454 20250214 112700 94101230 4025 4025 4025 4025 1
455 20250214 112600 94097205 4025 4025 4025 4025 0
456 20250214 112500 94097205 4025 4025 4025 4025 1
457 20250214 112400 94093180 4025 4025 4025 4025 100
458 20250214 112300 93690680 4020 4020 4020 4020 0
459 20250214 112200 93690680 4020 4020 4020 4020 0
460 20250214 112100 93690680 4020 4020 4020 4020 0
461 20250214 112000 93690680 4020 4020 4020 4020 0
462 20250214 111900 93690680 4020 4020 4020 4020 10
463 20250214 111800 93650480 4020 4020 4020 4020 0
464 20250214 111700 93650480 4020 4020 4020 4020 10
465 20250214 111600 93610280 4025 4025 4025 4025 1
466 20250214 111500 93606255 4025 4025 4025 4025 0
467 20250214 111400 93606255 4025 4025 4025 4025 0
468 20250214 111300 93606255 4025 4025 4025 4025 0
469 20250214 111200 93606255 4025 4025 4025 4025 0
470 20250214 111100 93606255 4025 4025 4025 4025 0
471 20250214 111000 93606255 4025 4025 4025 4025 0
472 20250214 110900 93606255 4025 4025 4025 4025 0
473 20250214 110800 93606255 4025 4015 4025 4015 1000
474 20250214 110700 89583915 4010 4010 4010 4010 0
475 20250214 110600 89583915 4010 4010 4010 4010 0
476 20250214 110500 89583915 4010 4010 4010 4010 0
477 20250214 110400 89583915 4010 4010 4010 4010 50
478 20250214 110300 89383415 4015 4015 4015 4015 0
479 20250214 110200 89383415 4015 4015 4015 4015 0
480 20250214 110100 89383415 4015 4015 4015 4015 0
481 20250214 110000 89383415 4015 4015 4015 4015 1
482 20250214 105900 89379400 4005 4005 4005 4005 0
483 20250214 105800 89379400 4005 4005 4005 4005 0
484 20250214 105700 89379400 4005 4005 4005 4005 0
485 20250214 105600 89379400 4005 4015 4015 4005 200
486 20250214 105500 88577355 4020 4020 4020 4020 0
487 20250214 105400 88577355 4020 4020 4020 4020 0
488 20250214 105300 88577355 4020 4020 4020 4020 0
489 20250214 105200 88577355 4020 4020 4020 4020 0
490 20250214 105100 88577355 4020 4020 4020 4020 106
491 20250214 105000 88151235 4015 4015 4015 4015 0
492 20250214 104900 88151235 4015 4015 4015 4015 0
493 20250214 104800 88151235 4015 4015 4015 4015 1
494 20250214 104700 88147220 4015 4015 4015 4015 0
495 20250214 104600 88147220 4015 4015 4015 4015 22
496 20250214 104500 88058890 4015 4010 4015 4010 396
497 20250214 104400 86469025 4010 4010 4010 4010 0
498 20250214 104300 86469025 4010 4010 4010 4010 0
499 20250214 104200 86469025 4010 4010 4010 4010 0
500 20250214 104100 86469025 4010 4010 4010 4010 0
501 20250214 104000 86469025 4010 4010 4010 4010 36
502 20250214 103900 86324665 4010 4010 4010 4010 0
503 20250214 103800 86324665 4010 4010 4010 4010 64
504 20250214 103700 86068025 4010 4010 4010 4010 976
505 20250214 103600 82154265 4015 4015 4015 4015 217
506 20250214 103500 81283010 4020 4020 4020 4020 0
507 20250214 103400 81283010 4020 4020 4020 4020 10
508 20250214 103300 81242810 4025 4025 4025 4025 5
509 20250214 103200 81222685 4020 4020 4020 4020 0
510 20250214 103100 81222685 4020 4020 4020 4020 56
511 20250214 103000 80997565 4020 4020 4020 4020 0
512 20250214 102900 80997565 4020 4020 4020 4020 0
513 20250214 102800 80997565 4020 4020 4020 4020 0
514 20250214 102700 80997565 4020 4020 4020 4020 0
515 20250214 102600 80997565 4020 4020 4020 4020 202
516 20250214 102500 80185525 4020 4020 4020 4020 3
517 20250214 102400 80173465 4025 4025 4025 4025 5
518 20250214 102300 80153340 4025 4015 4025 4015 3
519 20250214 102200 80141285 4015 4015 4015 4015 180
520 20250214 102100 79418585 4020 4020 4020 4020 0
521 20250214 102000 79418585 4020 4020 4020 4020 0
522 20250214 101900 79418585 4020 4020 4020 4020 0
523 20250214 101800 79418585 4020 4020 4020 4020 0
524 20250214 101700 79418585 4020 4020 4020 4020 0
525 20250214 101600 79418585 4020 4020 4020 4020 0
526 20250214 101500 79418585 4020 4020 4020 4020 14
527 20250214 101400 79362305 4020 4020 4020 4020 0
528 20250214 101300 79362305 4020 4020 4020 4020 0
529 20250214 101200 79362305 4020 4020 4020 4020 0
530 20250214 101100 79362305 4020 4020 4020 4020 0
531 20250214 101000 79362305 4020 4020 4020 4020 0
532 20250214 100900 79362305 4020 4020 4020 4020 66
533 20250214 100800 79096985 4020 4020 4020 4020 30
534 20250214 100700 78976385 4020 4020 4020 4020 0
535 20250214 100600 78976385 4020 4030 4030 4020 514
536 20250214 100500 76904975 4030 4030 4030 4030 100
537 20250214 100400 76501975 4030 4030 4030 4030 0
538 20250214 100300 76501975 4030 4030 4030 4030 1
539 20250214 100200 76497945 4010 4010 4010 4010 0
540 20250214 100100 76497945 4010 4010 4010 4010 0
541 20250214 100000 76497945 4010 4010 4010 4010 0
542 20250214 095900 76497945 4010 4010 4010 4010 0
543 20250214 095800 76497945 4010 4010 4010 4010 0
544 20250214 095700 76497945 4010 4010 4010 4010 0
545 20250214 095600 76497945 4010 4010 4010 4010 0
546 20250214 095500 76497945 4010 4020 4020 4010 399
547 20250214 095400 74896195 4015 4025 4025 4015 1320
548 20250214 095300 69593830 4025 4030 4030 4025 9414
549 20250214 095200 31655420 4030 4030 4030 4030 100
550 20250214 095100 31252420 4035 4035 4035 4035 0
551 20250214 095000 31252420 4035 4035 4035 4035 0
552 20250214 094900 31252420 4035 4035 4035 4035 0
553 20250214 094800 31252420 4035 4035 4035 4035 0
554 20250214 094700 31252420 4035 4035 4035 4035 196
555 20250214 094600 30461560 4035 4035 4035 4035 69
556 20250214 094500 30183145 4040 4040 4045 4040 1029
557 20250214 094400 26021485 4040 4040 4040 4040 175
558 20250214 094300 25314485 4040 4040 4040 4040 164
559 20250214 094200 24651925 4045 4045 4045 4045 2
560 20250214 094100 24643835 4040 4040 4040 4040 0
561 20250214 094000 24643835 4040 4040 4040 4040 253
562 20250214 093900 23621715 4040 4040 4040 4040 0
563 20250214 093800 23621715 4040 4040 4040 4040 291
564 20250214 093700 22446075 4040 4040 4040 4040 0
565 20250214 093600 22446075 4040 4040 4040 4040 0
566 20250214 093500 22446075 4040 4040 4040 4040 0
567 20250214 093400 22446075 4040 4040 4040 4040 0
568 20250214 093300 22446075 4040 4045 4045 4040 81
569 20250214 093200 22118830 4045 4045 4045 4045 1
570 20250214 093100 22114785 4045 4045 4045 4045 0
571 20250214 093000 22114785 4045 4045 4045 4045 2
572 20250214 092900 22106695 4045 4045 4045 4045 0
573 20250214 092800 22106695 4045 4045 4045 4045 0
574 20250214 092700 22106695 4045 4040 4045 4040 66
575 20250214 092600 21840005 4045 4040 4045 4040 511
576 20250214 092500 19775550 4035 4030 4035 4030 1508
577 20250214 092400 13693460 4030 4030 4030 4030 1
578 20250214 092300 13689430 4030 4030 4030 4030 0
579 20250214 092200 13689430 4030 4030 4030 4030 0
580 20250214 092100 13689430 4030 4030 4030 4030 0
581 20250214 092000 13689430 4030 4030 4030 4030 0
582 20250214 091900 13689430 4030 4030 4030 4030 8
583 20250214 091800 13657190 4025 4025 4025 4025 756
584 20250214 091700 10614290 4025 4025 4025 4025 0
585 20250214 091600 10614290 4025 4025 4025 4025 0
586 20250214 091500 10614290 4025 4025 4025 4025 0
587 20250214 091400 10614290 4025 4025 4025 4025 234
588 20250214 091300 9672440 4025 4025 4025 4025 1
589 20250214 091200 9668415 4000 4000 4000 4000 131
590 20250214 091100 9144415 4000 4000 4000 4000 1
591 20250214 091000 9140415 4000 4000 4000 4000 181
592 20250214 090900 8416415 3995 3995 3995 3995 0
593 20250214 090800 8416415 3995 4015 4015 3995 1000
594 20250214 090700 4413420 4020 4020 4020 4020 0
595 20250214 090600 4413420 4020 4030 4030 4020 465
596 20250214 090500 2543920 4030 4030 4030 4030 249
597 20250214 090400 1540450 4030 4030 4030 4030 0
598 20250214 090300 1540450 4030 4030 4030 4030 1
599 20250214 090200 1536420 4030 4025 4030 4025 60
600 20250214 090100 1294640 4030 4030 4030 4030 0
601 20250214 090000 1294640 4030 4020 4030 4020 322