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

604
015710/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,190200,363694035,4340,4340,4340,4340,6477
20250214,190100,363694035,4340,4340,4340,4340,0
20250214,190000,363694035,4340,4340,4340,4340,0
20250214,185900,363694035,4340,4340,4340,4340,0
20250214,185800,363694035,4340,4340,4340,4340,0
20250214,185700,363694035,4340,4340,4340,4340,0
20250214,185600,363694035,4340,4340,4340,4340,0
20250214,185500,363694035,4340,4340,4340,4340,0
20250214,185400,363694035,4340,4340,4340,4340,0
20250214,185300,363694035,4340,4340,4340,4340,0
20250214,185200,363694035,4340,4340,4340,4340,0
20250214,185100,363694035,4340,4340,4340,4340,0
20250214,185000,363694035,4340,4340,4340,4340,0
20250214,184900,363694035,4340,4340,4340,4340,0
20250214,184800,363694035,4340,4340,4340,4340,0
20250214,184700,363694035,4340,4340,4340,4340,0
20250214,184600,363694035,4340,4340,4340,4340,0
20250214,184500,363694035,4340,4340,4340,4340,0
20250214,184400,363694035,4340,4340,4340,4340,0
20250214,184300,363694035,4340,4340,4340,4340,0
20250214,184200,363694035,4340,4340,4340,4340,0
20250214,184100,363694035,4340,4340,4340,4340,0
20250214,184000,363694035,4340,4340,4340,4340,0
20250214,183900,363694035,4340,4340,4340,4340,0
20250214,183800,363694035,4340,4340,4340,4340,0
20250214,183700,363694035,4340,4340,4340,4340,0
20250214,183600,363694035,4340,4340,4340,4340,0
20250214,183500,363694035,4340,4340,4340,4340,0
20250214,183400,363694035,4340,4340,4340,4340,0
20250214,183300,363694035,4340,4340,4340,4340,0
20250214,183200,363694035,4340,4340,4340,4340,6477
20250214,183100,363694035,4340,4340,4340,4340,0
20250214,183000,363694035,4340,4340,4340,4340,0
20250214,182900,363694035,4340,4340,4340,4340,0
20250214,182800,363694035,4340,4340,4340,4340,0
20250214,182700,363694035,4340,4340,4340,4340,0
20250214,182600,363694035,4340,4340,4340,4340,0
20250214,182500,363694035,4340,4340,4340,4340,0
20250214,182400,363694035,4340,4340,4340,4340,0
20250214,182300,363694035,4340,4340,4340,4340,0
20250214,182200,363694035,4340,4340,4340,4340,0
20250214,182100,363694035,4340,4340,4340,4340,0
20250214,182000,363694035,4340,4340,4340,4340,0
20250214,181900,363694035,4340,4340,4340,4340,0
20250214,181800,363694035,4340,4340,4340,4340,0
20250214,181700,363694035,4340,4340,4340,4340,0
20250214,181600,363694035,4340,4340,4340,4340,0
20250214,181500,363694035,4340,4340,4340,4340,0
20250214,181400,363694035,4340,4340,4340,4340,0
20250214,181300,363694035,4340,4340,4340,4340,0
20250214,181200,363694035,4340,4340,4340,4340,0
20250214,181100,363694035,4340,4340,4340,4340,0
20250214,181000,363694035,4340,4340,4340,4340,0
20250214,180900,363694035,4340,4340,4340,4340,0
20250214,180800,363694035,4340,4340,4340,4340,0
20250214,180700,363694035,4340,4340,4340,4340,0
20250214,180600,363694035,4340,4340,4340,4340,0
20250214,180500,363694035,4340,4340,4340,4340,0
20250214,180400,363694035,4340,4340,4340,4340,0
20250214,180300,363694035,4340,4340,4340,4340,0
20250214,180200,363694035,4340,4340,4340,4340,6477
20250214,180100,363694035,4340,4340,4340,4340,0
20250214,180000,363694035,4340,4340,4340,4340,0
20250214,175900,363694035,4340,4340,4340,4340,0
20250214,175800,363694035,4340,4340,4340,4340,0
20250214,175700,363694035,4340,4340,4340,4340,0
20250214,175600,363694035,4340,4340,4340,4340,0
20250214,175500,363694035,4340,4340,4340,4340,0
20250214,175400,363694035,4340,4340,4340,4340,0
20250214,175300,363694035,4340,4340,4340,4340,0
20250214,175200,363694035,4340,4340,4340,4340,0
20250214,175100,363694035,4340,4340,4340,4340,0
20250214,175000,363694035,4340,4340,4340,4340,0
20250214,174900,363694035,4340,4340,4340,4340,0
20250214,174800,363694035,4340,4340,4340,4340,0
20250214,174700,363694035,4340,4340,4340,4340,0
20250214,174600,363694035,4340,4340,4340,4340,0
20250214,174500,363694035,4340,4340,4340,4340,0
20250214,174400,363694035,4340,4340,4340,4340,0
20250214,174300,363694035,4340,4340,4340,4340,0
20250214,174200,363694035,4340,4340,4340,4340,0
20250214,174100,363694035,4340,4340,4340,4340,0
20250214,174000,363694035,4340,4340,4340,4340,0
20250214,173900,363694035,4340,4340,4340,4340,0
20250214,173800,363694035,4340,4340,4340,4340,0
20250214,173700,363694035,4340,4340,4340,4340,0
20250214,173600,363694035,4340,4340,4340,4340,0
20250214,173500,363694035,4340,4340,4340,4340,0
20250214,173400,363694035,4340,4340,4340,4340,0
20250214,173300,363694035,4340,4340,4340,4340,0
20250214,173200,363694035,4340,4340,4340,4340,6477
20250214,173100,363694035,4340,4340,4340,4340,0
20250214,173000,363694035,4340,4340,4340,4340,0
20250214,172900,363694035,4340,4340,4340,4340,0
20250214,172800,363694035,4340,4340,4340,4340,0
20250214,172700,363694035,4340,4340,4340,4340,0
20250214,172600,363694035,4340,4340,4340,4340,0
20250214,172500,363694035,4340,4340,4340,4340,0
20250214,172400,363694035,4340,4340,4340,4340,0
20250214,172300,363694035,4340,4340,4340,4340,0
20250214,172200,363694035,4340,4340,4340,4340,0
20250214,172100,363694035,4340,4340,4340,4340,0
20250214,172000,363694035,4340,4340,4340,4340,0
20250214,171900,363694035,4340,4340,4340,4340,0
20250214,171800,363694035,4340,4340,4340,4340,0
20250214,171700,363694035,4340,4340,4340,4340,0
20250214,171600,363694035,4340,4340,4340,4340,0
20250214,171500,363694035,4340,4340,4340,4340,0
20250214,171400,363694035,4340,4340,4340,4340,0
20250214,171300,363694035,4340,4340,4340,4340,0
20250214,171200,363694035,4340,4340,4340,4340,0
20250214,171100,363694035,4340,4340,4340,4340,0
20250214,171000,363694035,4340,4340,4340,4340,0
20250214,170900,363694035,4340,4340,4340,4340,0
20250214,170800,363694035,4340,4340,4340,4340,0
20250214,170700,363694035,4340,4340,4340,4340,0
20250214,170600,363694035,4340,4340,4340,4340,0
20250214,170500,363694035,4340,4340,4340,4340,0
20250214,170400,363694035,4340,4340,4340,4340,0
20250214,170300,363694035,4340,4340,4340,4340,0
20250214,170200,363694035,4340,4340,4340,4340,6477
20250214,170100,363694035,4340,4340,4340,4340,0
20250214,170000,363694035,4340,4340,4340,4340,0
20250214,165900,363694035,4340,4340,4340,4340,0
20250214,165800,363694035,4340,4340,4340,4340,0
20250214,165700,363694035,4340,4340,4340,4340,0
20250214,165600,363694035,4340,4340,4340,4340,0
20250214,165500,363694035,4340,4340,4340,4340,0
20250214,165400,363694035,4340,4340,4340,4340,0
20250214,165300,363694035,4340,4340,4340,4340,0
20250214,165200,363694035,4340,4340,4340,4340,0
20250214,165100,363694035,4340,4340,4340,4340,0
20250214,165000,363694035,4340,4340,4340,4340,0
20250214,164900,363694035,4340,4340,4340,4340,0
20250214,164800,363694035,4340,4340,4340,4340,0
20250214,164700,363694035,4340,4340,4340,4340,0
20250214,164600,363694035,4340,4340,4340,4340,0
20250214,164500,363694035,4340,4340,4340,4340,0
20250214,164400,363694035,4340,4340,4340,4340,0
20250214,164300,363694035,4340,4340,4340,4340,0
20250214,164200,363694035,4340,4340,4340,4340,0
20250214,164100,363694035,4340,4340,4340,4340,0
20250214,164000,363694035,4340,4340,4340,4340,0
20250214,163900,363694035,4340,4340,4340,4340,0
20250214,163800,363694035,4340,4340,4340,4340,0
20250214,163700,363694035,4340,4340,4340,4340,0
20250214,163600,363694035,4340,4340,4340,4340,0
20250214,163500,363694035,4340,4340,4340,4340,0
20250214,163400,363694035,4340,4340,4340,4340,0
20250214,163300,363694035,4340,4340,4340,4340,0
20250214,163200,363694035,4340,4340,4340,4340,6477
20250214,163100,363694035,4340,4340,4340,4340,0
20250214,163000,363694035,4340,4340,4340,4340,0
20250214,162900,363694035,4340,4340,4340,4340,0
20250214,162800,363694035,4340,4340,4340,4340,0
20250214,162700,363694035,4340,4340,4340,4340,0
20250214,162600,363694035,4340,4340,4340,4340,0
20250214,162500,363694035,4340,4340,4340,4340,0
20250214,162400,363694035,4340,4340,4340,4340,0
20250214,162300,363694035,4340,4340,4340,4340,0
20250214,162200,363694035,4340,4340,4340,4340,0
20250214,162100,363694035,4340,4340,4340,4340,0
20250214,162000,363694035,4340,4340,4340,4340,0
20250214,161900,363694035,4340,4340,4340,4340,0
20250214,161800,363694035,4340,4340,4340,4340,0
20250214,161700,363694035,4340,4340,4340,4340,0
20250214,161600,363694035,4340,4340,4340,4340,0
20250214,161500,363694035,4340,4340,4340,4340,0
20250214,161400,363694035,4340,4340,4340,4340,0
20250214,161300,363694035,4340,4340,4340,4340,0
20250214,161200,363694035,4340,4340,4340,4340,0
20250214,161100,363694035,4340,4340,4340,4340,0
20250214,161000,363694035,4340,4340,4340,4340,0
20250214,160900,363694035,4340,4340,4340,4340,0
20250214,160800,363694035,4340,4340,4340,4340,0
20250214,160700,363694035,4340,4340,4340,4340,0
20250214,160600,363694035,4340,4340,4340,4340,0
20250214,160500,363694035,4340,4340,4340,4340,0
20250214,160400,363694035,4340,4340,4340,4340,0
20250214,160300,363694035,4340,4340,4340,4340,0
20250214,160200,363694035,4340,4340,4340,4340,6477
20250214,160100,363694035,4340,4340,4340,4340,0
20250214,160000,363694035,4340,4340,4340,4340,0
20250214,155900,363694035,4340,4340,4340,4340,0
20250214,155800,363694035,4340,4340,4340,4340,0
20250214,155700,363694035,4340,4340,4340,4340,0
20250214,155600,363694035,4340,4340,4340,4340,0
20250214,155500,363694035,4340,4340,4340,4340,0
20250214,155400,363694035,4340,4340,4340,4340,0
20250214,155300,363694035,4340,4340,4340,4340,0
20250214,155200,363694035,4340,4340,4340,4340,0
20250214,155100,363694035,4340,4340,4340,4340,0
20250214,155000,363694035,4340,4340,4340,4340,0
20250214,154900,363694035,4340,4340,4340,4340,0
20250214,154800,363694035,4340,4340,4340,4340,0
20250214,154700,363694035,4340,4340,4340,4340,0
20250214,154600,363694035,4340,4340,4340,4340,0
20250214,154500,363694035,4340,4340,4340,4340,0
20250214,154400,363694035,4340,4340,4340,4340,0
20250214,154300,363694035,4340,4340,4340,4340,0
20250214,154200,363694035,4340,4340,4340,4340,0
20250214,154100,363694035,4340,4340,4340,4340,0
20250214,154000,363694035,4340,4340,4340,4340,0
20250214,153900,363694035,4340,4340,4340,4340,0
20250214,153800,363694035,4340,4340,4340,4340,0
20250214,153700,363694035,4340,4340,4340,4340,0
20250214,153600,363694035,4340,4340,4340,4340,0
20250214,153500,363694035,4340,4340,4340,4340,0
20250214,153400,363694035,4340,4340,4340,4340,0
20250214,153300,363694035,4340,4340,4340,4340,0
20250214,153200,363694035,4340,4340,4340,4340,6477
20250214,153100,363694035,4340,4340,4340,4340,0
20250214,153000,363694035,4340,4340,4340,4340,6477
20250214,152900,335583855,4385,4385,4385,4385,0
20250214,152800,335583855,4385,4385,4385,4385,0
20250214,152700,335583855,4385,4385,4385,4385,0
20250214,152600,335583855,4385,4385,4385,4385,0
20250214,152500,335583855,4385,4385,4385,4385,0
20250214,152400,335583855,4385,4385,4385,4385,0
20250214,152300,335583855,4385,4385,4385,4385,0
20250214,152200,335583855,4385,4385,4385,4385,0
20250214,152100,335583855,4385,4385,4385,4385,0
20250214,152000,335583855,4385,4385,4385,4385,0
20250214,151900,335583855,4385,4380,4385,4380,898
20250214,151800,331650605,4380,4375,4380,4375,762
20250214,151700,328313355,4380,4375,4380,4375,311
20250214,151600,326952725,4380,4375,4380,4375,367
20250214,151500,325347090,4380,4370,4380,4370,64
20250214,151400,325067400,4375,4375,4380,4375,496
20250214,151300,322896780,4375,4375,4375,4375,251
20250214,151200,321798655,4370,4375,4375,4370,251
20250214,151100,320701780,4370,4380,4380,4370,637
20250214,151000,317913090,4380,4380,4380,4380,0
20250214,150900,317913090,4380,4380,4380,4380,0
20250214,150800,317913090,4380,4380,4380,4380,1
20250214,150700,317908710,4375,4370,4375,4360,66
20250214,150600,317620270,4370,4380,4380,4370,249
20250214,150500,316532040,4380,4380,4380,4380,2
20250214,150400,316523280,4380,4380,4380,4380,0
20250214,150300,316523280,4380,4380,4380,4380,0
20250214,150200,316523280,4380,4370,4380,4370,51
20250214,150100,316300395,4380,4380,4380,4380,200
20250214,150000,315424395,4385,4385,4385,4385,0
20250214,145900,315424395,4385,4385,4385,4385,0
20250214,145800,315424395,4385,4385,4385,4385,0
20250214,145700,315424395,4385,4385,4385,4385,0
20250214,145600,315424395,4385,4380,4385,4380,1341
20250214,145500,309548670,4380,4380,4380,4380,0
20250214,145400,309548670,4380,4380,4380,4380,0
20250214,145300,309548670,4380,4365,4380,4360,408
20250214,145200,307768000,4370,4365,4370,4365,4
20250214,145100,307750535,4370,4370,4370,4370,364
20250214,145000,306159855,4380,4380,4385,4380,338
20250214,144900,304679225,4385,4385,4385,4385,532
20250214,144800,302346405,4385,4385,4385,4385,0
20250214,144700,302346405,4385,4370,4385,4370,345
20250214,144600,300836740,4380,4380,4380,4380,20
20250214,144500,300749140,4380,4380,4380,4380,6
20250214,144400,300722860,4385,4385,4385,4385,0
20250214,144300,300722860,4385,4385,4385,4385,0
20250214,144200,300722860,4385,4385,4385,4385,0
20250214,144100,300722860,4385,4385,4385,4380,52
20250214,144000,300495090,4380,4380,4380,4380,5
20250214,143900,300473190,4385,4370,4385,4370,7
20250214,143800,300442585,4370,4370,4370,4370,3
20250214,143700,300429475,4385,4385,4385,4385,0
20250214,143600,300429475,4385,4385,4385,4385,0
20250214,143500,300429475,4385,4370,4385,4370,11
20250214,143400,300381390,4370,4370,4370,4370,228
20250214,143300,299385030,4385,4385,4385,4385,0
20250214,143200,299385030,4385,4385,4385,4385,0
20250214,143100,299385030,4385,4385,4385,4385,358
20250214,143000,297815200,4385,4385,4385,4385,5
20250214,142900,297793275,4385,4380,4385,4380,8
20250214,142800,297758230,4380,4380,4380,4380,466
20250214,142700,295717150,4380,4380,4380,4380,3
20250214,142600,295704010,4380,4380,4380,4380,0
20250214,142500,295704010,4380,4380,4380,4380,0
20250214,142400,295704010,4380,4380,4380,4380,1000
20250214,142300,291324010,4380,4380,4380,4380,0
20250214,142200,291324010,4380,4380,4380,4380,2
20250214,142100,291315250,4380,4380,4380,4380,0
20250214,142000,291315250,4380,4380,4380,4380,0
20250214,141900,291315250,4380,4380,4380,4380,75
20250214,141800,290986750,4380,4380,4380,4380,2
20250214,141700,290977990,4380,4380,4380,4380,400
20250214,141600,289225990,4380,4375,4380,4375,229
20250214,141500,288224080,4365,4360,4365,4355,490
20250214,141400,286085480,4365,4365,4365,4365,0
20250214,141300,286085480,4365,4365,4365,4365,8
20250214,141200,286050560,4365,4360,4365,4360,12
20250214,141100,285998230,4355,4355,4365,4355,6
20250214,141000,285972090,4365,4360,4365,4360,46
20250214,140900,285771525,4360,4360,4360,4360,0
20250214,140800,285771525,4360,4360,4360,4360,0
20250214,140700,285771525,4360,4360,4360,4360,0
20250214,140600,285771525,4360,4355,4360,4355,12
20250214,140500,285719210,4355,4355,4355,4355,5
20250214,140400,285697435,4355,4365,4365,4355,703
20250214,140300,282634840,4360,4360,4360,4360,50
20250214,140200,282416840,4360,4360,4360,4360,1196
20250214,140100,277202280,4360,4360,4360,4360,0
20250214,140000,277202280,4360,4360,4360,4360,10
20250214,135900,277158680,4375,4375,4375,4375,0
20250214,135800,277158680,4375,4375,4375,4375,0
20250214,135700,277158680,4375,4375,4375,4375,3
20250214,135600,277145555,4375,4375,4375,4375,1
20250214,135500,277141180,4375,4360,4375,4360,235
20250214,135400,276113085,4360,4360,4360,4360,0
20250214,135300,276113085,4360,4360,4360,4360,37
20250214,135200,275951765,4370,4370,4370,4370,10
20250214,135100,275908065,4375,4375,4375,4375,0
20250214,135000,275908065,4375,4375,4375,4375,0
20250214,134900,275908065,4375,4360,4375,4360,11
20250214,134800,275860075,4380,4380,4380,4380,1
20250214,134700,275855695,4380,4380,4380,4380,0
20250214,134600,275855695,4380,4380,4380,4380,7
20250214,134500,275825035,4375,4365,4375,4365,1303
20250214,134400,270129440,4360,4360,4360,4360,0
20250214,134300,270129440,4360,4360,4360,4360,0
20250214,134200,270129440,4360,4360,4360,4360,0
20250214,134100,270129440,4360,4355,4360,4355,12
20250214,134000,270077135,4355,4355,4355,4355,0
20250214,133900,270077135,4355,4355,4355,4355,0
20250214,133800,270077135,4355,4370,4370,4355,107
20250214,133700,269609620,4370,4370,4370,4370,0
20250214,133600,269609620,4370,4370,4370,4370,33
20250214,133500,269465410,4370,4370,4370,4370,1
20250214,133400,269461040,4365,4365,4365,4365,0
20250214,133300,269461040,4365,4365,4365,4365,0
20250214,133200,269461040,4365,4365,4365,4365,0
20250214,133100,269461040,4365,4365,4365,4365,0
20250214,133000,269461040,4365,4360,4365,4360,872
20250214,132900,265659040,4350,4350,4350,4350,2
20250214,132800,265650340,4360,4360,4360,4360,1
20250214,132700,265645980,4350,4350,4350,4350,0
20250214,132600,265645980,4350,4350,4350,4350,0
20250214,132500,265645980,4350,4355,4355,4350,458
20250214,132400,263652275,4360,4360,4360,4360,79
20250214,132300,263307835,4360,4360,4360,4360,0
20250214,132200,263307835,4360,4360,4360,4360,0
20250214,132100,263307835,4360,4360,4360,4360,0
20250214,132000,263307835,4360,4360,4360,4360,102
20250214,131900,262863115,4360,4360,4360,4360,50
20250214,131800,262645115,4365,4365,4365,4365,0
20250214,131700,262645115,4365,4365,4365,4365,19
20250214,131600,262562180,4365,4370,4370,4365,800
20250214,131500,259069975,4370,4370,4370,4370,459
20250214,131400,257064145,4370,4375,4375,4370,502
20250214,131300,254870395,4380,4380,4380,4370,231
20250214,131200,253860905,4370,4370,4370,4370,21
20250214,131100,253769135,4380,4380,4380,4380,0
20250214,131000,253769135,4380,4370,4380,4370,16
20250214,130900,253699205,4380,4380,4380,4380,0
20250214,130800,253699205,4380,4380,4380,4380,1
20250214,130700,253694825,4380,4375,4380,4375,37
20250214,130600,253532945,4365,4375,4375,4365,54
20250214,130500,253297205,4375,4375,4375,4375,3
20250214,130400,253284080,4365,4370,4370,4365,223
20250214,130300,252310670,4370,4370,4370,4370,9
20250214,130200,252271340,4375,4365,4375,4365,200
20250214,130100,251398300,4365,4375,4375,4365,202
20250214,130000,250516425,4375,4375,4375,4375,0
20250214,125900,250516425,4375,4375,4375,4375,39
20250214,125800,250345800,4375,4375,4375,4375,10
20250214,125700,250302050,4375,4375,4375,4375,26
20250214,125600,250188300,4375,4375,4375,4375,526
20250214,125500,247887050,4375,4375,4375,4375,0
20250214,125400,247887050,4375,4365,4375,4365,556
20250214,125300,245457810,4365,4370,4370,4365,180
20250214,125200,244672085,4375,4375,4375,4375,4
20250214,125100,244654585,4375,4375,4375,4375,17
20250214,125000,244580210,4375,4375,4375,4375,1
20250214,124900,244575835,4370,4370,4370,4370,0
20250214,124800,244575835,4370,4370,4370,4370,390
20250214,124700,242871535,4375,4375,4375,4375,101
20250214,124600,242429660,4375,4375,4375,4375,151
20250214,124500,241769035,4370,4370,4370,4370,7
20250214,124400,241738445,4370,4370,4370,4370,3
20250214,124300,241725335,4375,4370,4375,4370,101
20250214,124200,241283960,4370,4370,4370,4370,532
20250214,124100,238959120,4375,4375,4375,4375,166
20250214,124000,238232870,4380,4380,4380,4380,0
20250214,123900,238232870,4380,4380,4380,4380,0
20250214,123800,238232870,4380,4380,4380,4380,0
20250214,123700,238232870,4380,4375,4380,4375,629
20250214,123600,235480990,4375,4375,4375,4375,0
20250214,123500,235480990,4375,4375,4375,4375,0
20250214,123400,235480990,4375,4375,4375,4375,254
20250214,123300,234369740,4375,4370,4375,4370,162
20250214,123200,233661725,4370,4370,4370,4370,320
20250214,123100,232263325,4370,4370,4370,4365,105
20250214,123000,231804975,4360,4360,4360,4360,25
20250214,122900,231695975,4370,4370,4370,4370,0
20250214,122800,231695975,4370,4370,4370,4370,5
20250214,122700,231674125,4370,4370,4370,4370,0
20250214,122600,231674125,4370,4370,4370,4370,1
20250214,122500,231669755,4365,4360,4370,4360,2400
20250214,122400,221189255,4365,4365,4365,4365,0
20250214,122300,221189255,4365,4365,4365,4365,0
20250214,122200,221189255,4365,4365,4365,4365,0
20250214,122100,221189255,4365,4370,4370,4365,448
20250214,122000,219233600,4375,4370,4375,4370,150
20250214,121900,218577950,4370,4370,4370,4370,0
20250214,121800,218577950,4370,4370,4370,4370,98
20250214,121700,218149690,4370,4370,4370,4370,81
20250214,121600,217795720,4370,4370,4370,4370,0
20250214,121500,217795720,4370,4370,4370,4370,192
20250214,121400,216956680,4370,4370,4370,4370,1
20250214,121300,216952310,4370,4370,4370,4370,2
20250214,121200,216943570,4360,4360,4360,4360,0
20250214,121100,216943570,4360,4365,4365,4360,36
20250214,121000,216786435,4365,4365,4365,4365,0
20250214,120900,216786435,4365,4365,4365,4365,100
20250214,120800,216349935,4365,4365,4365,4365,0
20250214,120700,216349935,4365,4365,4365,4365,3
20250214,120600,216336840,4355,4355,4355,4355,10
20250214,120500,216293290,4365,4365,4365,4365,0
20250214,120400,216293290,4365,4365,4365,4365,1
20250214,120300,216288925,4365,4365,4365,4365,135
20250214,120200,215699650,4370,4370,4370,4370,0
20250214,120100,215699650,4370,4365,4370,4365,311
20250214,120000,214341865,4350,4350,4350,4350,100
20250214,115900,213906865,4360,4360,4360,4360,0
20250214,115800,213906865,4360,4360,4360,4360,0
20250214,115700,213906865,4360,4360,4360,4360,0
20250214,115600,213906865,4360,4360,4360,4360,0
20250214,115500,213906865,4360,4360,4360,4360,342
20250214,115400,212415745,4360,4360,4360,4360,0
20250214,115300,212415745,4360,4360,4360,4360,0
20250214,115200,212415745,4360,4360,4360,4360,0
20250214,115100,212415745,4360,4360,4360,4360,10
20250214,115000,212372145,4360,4360,4360,4360,0
20250214,114900,212372145,4360,4360,4360,4360,20
20250214,114800,212284945,4365,4365,4365,4365,30
20250214,114700,212153995,4365,4365,4365,4365,105
20250214,114600,211695670,4360,4360,4360,4360,200
20250214,114500,210823670,4360,4360,4360,4360,762
20250214,114400,207501350,4360,4360,4360,4360,0
20250214,114300,207501350,4360,4360,4360,4360,2
20250214,114200,207492630,4360,4360,4360,4360,0
20250214,114100,207492630,4360,4360,4360,4360,0
20250214,114000,207492630,4360,4360,4360,4360,0
20250214,113900,207492630,4360,4345,4360,4345,25
20250214,113800,207383960,4360,4350,4360,4350,516
20250214,113700,205137515,4350,4350,4350,4350,0
20250214,113600,205137515,4350,4350,4350,4350,0
20250214,113500,205137515,4350,4350,4350,4350,0
20250214,113400,205137515,4350,4350,4350,4350,1
20250214,113300,205133165,4350,4350,4350,4350,0
20250214,113200,205133165,4350,4350,4350,4350,0
20250214,113100,205133165,4350,4350,4350,4350,0
20250214,113000,205133165,4350,4350,4350,4350,0
20250214,112900,205133165,4350,4350,4350,4350,0
20250214,112800,205133165,4350,4350,4350,4350,0
20250214,112700,205133165,4350,4350,4350,4350,0
20250214,112600,205133165,4350,4350,4350,4350,6
20250214,112500,205107065,4350,4340,4350,4330,773
20250214,112400,201750065,4350,4350,4350,4350,0
20250214,112300,201750065,4350,4350,4350,4350,0
20250214,112200,201750065,4350,4350,4350,4350,1
20250214,112100,201745715,4350,4350,4350,4350,0
20250214,112000,201745715,4350,4350,4350,4350,0
20250214,111900,201745715,4350,4350,4350,4350,0
20250214,111800,201745715,4350,4350,4350,4350,0
20250214,111700,201745715,4350,4350,4350,4350,0
20250214,111600,201745715,4350,4350,4350,4350,4
20250214,111500,201728315,4350,4350,4350,4350,400
20250214,111400,199988315,4350,4350,4350,4350,0
20250214,111300,199988315,4350,4350,4350,4350,0
20250214,111200,199988315,4350,4350,4350,4350,0
20250214,111100,199988315,4350,4350,4350,4350,13
20250214,111000,199931765,4325,4330,4350,4325,422
20250214,110900,198101415,4345,4345,4345,4345,36
20250214,110800,197944995,4350,4350,4350,4350,20
20250214,110700,197857995,4350,4350,4350,4350,0
20250214,110600,197857995,4350,4350,4350,4350,135
20250214,110500,197270745,4350,4350,4350,4350,0
20250214,110400,197270745,4350,4325,4355,4325,1715
20250214,110300,189848155,4355,4345,4355,4330,1304
20250214,110200,184201460,4365,4365,4365,4365,0
20250214,110100,184201460,4365,4365,4365,4365,0
20250214,110000,184201460,4365,4355,4365,4355,230
20250214,105900,183197800,4355,4355,4355,4355,1
20250214,105800,183193445,4350,4350,4350,4350,200
20250214,105700,182323445,4350,4350,4350,4350,0
20250214,105600,182323445,4350,4350,4350,4350,0
20250214,105500,182323445,4350,4350,4350,4350,0
20250214,105400,182323445,4350,4350,4350,4350,0
20250214,105300,182323445,4350,4350,4350,4350,0
20250214,105200,182323445,4350,4350,4350,4350,456
20250214,105100,180339845,4350,4350,4350,4350,1
20250214,105000,180335495,4325,4325,4325,4325,2
20250214,104900,180326845,4325,4325,4325,4325,10
20250214,104800,180283595,4325,4350,4350,4325,20
20250214,104700,180196800,4330,4330,4330,4330,1
20250214,104600,180192470,4330,4350,4350,4330,13
20250214,104500,180136020,4350,4345,4350,4345,22
20250214,104400,180040395,4335,4335,4335,4335,6
20250214,104300,180014385,4340,4350,4350,4340,30
20250214,104200,179884035,4350,4350,4350,4350,1
20250214,104100,179879685,4320,4325,4325,4320,1000
20250214,104000,175554880,4330,4335,4335,4330,44
20250214,103900,175364355,4335,4335,4335,4335,10
20250214,103800,175321005,4335,4335,4335,4335,10
20250214,103700,175277655,4335,4335,4335,4335,1
20250214,103600,175273320,4320,4320,4320,4320,0
20250214,103500,175273320,4320,4320,4320,4320,0
20250214,103400,175273320,4320,4330,4330,4320,216
20250214,103300,174339440,4335,4335,4335,4335,2
20250214,103200,174330770,4335,4335,4335,4335,0
20250214,103100,174330770,4335,4335,4335,4335,20
20250214,103000,174244070,4330,4330,4330,4330,359
20250214,102900,172689600,4330,4330,4330,4330,101
20250214,102800,172252270,4330,4320,4330,4320,73
20250214,102700,171936190,4320,4320,4320,4320,42
20250214,102600,171754750,4330,4330,4330,4330,2
20250214,102500,171746090,4310,4310,4310,4310,0
20250214,102400,171746090,4310,4315,4330,4310,534
20250214,102300,169440355,4315,4320,4320,4315,13
20250214,102200,169384255,4320,4320,4320,4320,54
20250214,102100,169150975,4320,4320,4320,4320,17
20250214,102000,169077535,4320,4320,4320,4320,4
20250214,101900,169060255,4330,4330,4330,4330,0
20250214,101800,169060255,4330,4320,4330,4315,1221
20250214,101700,163790860,4315,4320,4320,4315,43
20250214,101600,163605120,4320,4320,4320,4320,11
20250214,101500,163557600,4320,4320,4320,4320,1
20250214,101400,163553280,4315,4315,4320,4315,362
20250214,101300,161991245,4320,4320,4320,4320,400
20250214,101200,160263245,4320,4325,4330,4320,302
20250214,101100,158958590,4320,4320,4320,4320,0
20250214,101000,158958590,4320,4325,4325,4320,1454
20250214,100900,152675680,4350,4350,4350,4350,0
20250214,100800,152675680,4350,4335,4350,4335,12
20250214,100700,152623630,4350,4350,4350,4350,2
20250214,100600,152614930,4325,4325,4325,4325,86
20250214,100500,152242980,4325,4325,4325,4325,148
20250214,100400,151602880,4325,4335,4335,4325,1254
20250214,100300,146172000,4335,4340,4340,4335,111
20250214,100200,145690520,4340,4355,4355,4340,1994
20250214,100100,137022190,4360,4360,4360,4360,0
20250214,100000,137022190,4360,4360,4360,4360,11
20250214,095900,136974230,4355,4360,4360,4355,62
20250214,095800,136704215,4365,4365,4365,4365,0
20250214,095700,136704215,4365,4365,4365,4360,15
20250214,095600,136638760,4360,4365,4365,4360,35
20250214,095500,136486110,4365,4350,4365,4350,430
20250214,095400,134615160,4365,4350,4365,4350,209
20250214,095300,133705875,4350,4350,4350,4350,330
20250214,095200,132270375,4350,4350,4365,4350,392
20250214,095100,130564980,4365,4360,4365,4360,630
20250214,095000,127817110,4360,4360,4360,4360,0
20250214,094900,127817110,4360,4335,4360,4335,111
20250214,094800,127335765,4360,4360,4360,4335,24
20250214,094700,127231380,4340,4355,4355,4340,201
20250214,094600,126356040,4355,4350,4355,4350,205
20250214,094500,125464265,4350,4350,4350,4350,1051
20250214,094400,120892415,4350,4325,4350,4325,1590
20250214,094300,114008725,4325,4330,4330,4325,23
20250214,094200,113909235,4325,4330,4330,4325,135
20250214,094100,113325185,4330,4330,4330,4330,5
20250214,094000,113303535,4330,4330,4330,4330,0
20250214,093900,113303535,4330,4330,4330,4330,33
20250214,093800,113160645,4335,4345,4345,4335,1247
20250214,093700,107742690,4345,4345,4345,4345,0
20250214,093600,107742690,4345,4345,4345,4345,2
20250214,093500,107734000,4335,4330,4340,4325,166
20250214,093400,107015085,4350,4350,4350,4350,0
20250214,093300,107015085,4350,4350,4350,4350,0
20250214,093200,107015085,4350,4350,4350,4350,0
20250214,093100,107015085,4350,4350,4350,4350,0
20250214,093000,107015085,4350,4330,4350,4325,878
20250214,092900,103217320,4325,4330,4350,4325,401
20250214,092800,101479920,4330,4330,4330,4330,62
20250214,092700,101211460,4350,4350,4350,4350,0
20250214,092600,101211460,4350,4350,4350,4350,0
20250214,092500,101211460,4350,4350,4350,4350,0
20250214,092400,101211460,4350,4350,4350,4350,0
20250214,092300,101211460,4350,4350,4350,4350,140
20250214,092200,100602460,4325,4330,4350,4325,32
20250214,092100,100463885,4330,4345,4345,4330,2319
20250214,092000,90410190,4355,4355,4355,4355,0
20250214,091900,90410190,4355,4355,4355,4355,0
20250214,091800,90410190,4355,4355,4355,4355,0
20250214,091700,90410190,4355,4345,4355,4345,52
20250214,091600,90184220,4345,4350,4350,4345,196
20250214,091500,89332215,4350,4350,4350,4350,1
20250214,091400,89327865,4350,4355,4355,4350,144
20250214,091300,88701355,4360,4360,4360,4360,15
20250214,091200,88635955,4360,4365,4365,4360,17
20250214,091100,88561810,4365,4365,4365,4365,10
20250214,091000,88518160,4360,4360,4365,4360,61
20250214,090900,88252185,4360,4360,4365,4360,472
20250214,090800,86193450,4340,4345,4360,4340,992
20250214,090700,81877430,4340,4360,4360,4340,219
20250214,090600,80925515,4360,4360,4360,4355,153
20250214,090500,80258585,4335,4335,4355,4330,764
20250214,090400,76945155,4330,4330,4330,4330,30
20250214,090300,76815255,4320,4320,4320,4320,0
20250214,090200,76815255,4320,4335,4335,4320,2338
20250214,090100,66691845,4330,4345,4350,4330,1147
20250214,090000,61712420,4345,4380,4385,4345,13859
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 190200 363694035 4340 4340 4340 4340 6477
3 20250214 190100 363694035 4340 4340 4340 4340 0
4 20250214 190000 363694035 4340 4340 4340 4340 0
5 20250214 185900 363694035 4340 4340 4340 4340 0
6 20250214 185800 363694035 4340 4340 4340 4340 0
7 20250214 185700 363694035 4340 4340 4340 4340 0
8 20250214 185600 363694035 4340 4340 4340 4340 0
9 20250214 185500 363694035 4340 4340 4340 4340 0
10 20250214 185400 363694035 4340 4340 4340 4340 0
11 20250214 185300 363694035 4340 4340 4340 4340 0
12 20250214 185200 363694035 4340 4340 4340 4340 0
13 20250214 185100 363694035 4340 4340 4340 4340 0
14 20250214 185000 363694035 4340 4340 4340 4340 0
15 20250214 184900 363694035 4340 4340 4340 4340 0
16 20250214 184800 363694035 4340 4340 4340 4340 0
17 20250214 184700 363694035 4340 4340 4340 4340 0
18 20250214 184600 363694035 4340 4340 4340 4340 0
19 20250214 184500 363694035 4340 4340 4340 4340 0
20 20250214 184400 363694035 4340 4340 4340 4340 0
21 20250214 184300 363694035 4340 4340 4340 4340 0
22 20250214 184200 363694035 4340 4340 4340 4340 0
23 20250214 184100 363694035 4340 4340 4340 4340 0
24 20250214 184000 363694035 4340 4340 4340 4340 0
25 20250214 183900 363694035 4340 4340 4340 4340 0
26 20250214 183800 363694035 4340 4340 4340 4340 0
27 20250214 183700 363694035 4340 4340 4340 4340 0
28 20250214 183600 363694035 4340 4340 4340 4340 0
29 20250214 183500 363694035 4340 4340 4340 4340 0
30 20250214 183400 363694035 4340 4340 4340 4340 0
31 20250214 183300 363694035 4340 4340 4340 4340 0
32 20250214 183200 363694035 4340 4340 4340 4340 6477
33 20250214 183100 363694035 4340 4340 4340 4340 0
34 20250214 183000 363694035 4340 4340 4340 4340 0
35 20250214 182900 363694035 4340 4340 4340 4340 0
36 20250214 182800 363694035 4340 4340 4340 4340 0
37 20250214 182700 363694035 4340 4340 4340 4340 0
38 20250214 182600 363694035 4340 4340 4340 4340 0
39 20250214 182500 363694035 4340 4340 4340 4340 0
40 20250214 182400 363694035 4340 4340 4340 4340 0
41 20250214 182300 363694035 4340 4340 4340 4340 0
42 20250214 182200 363694035 4340 4340 4340 4340 0
43 20250214 182100 363694035 4340 4340 4340 4340 0
44 20250214 182000 363694035 4340 4340 4340 4340 0
45 20250214 181900 363694035 4340 4340 4340 4340 0
46 20250214 181800 363694035 4340 4340 4340 4340 0
47 20250214 181700 363694035 4340 4340 4340 4340 0
48 20250214 181600 363694035 4340 4340 4340 4340 0
49 20250214 181500 363694035 4340 4340 4340 4340 0
50 20250214 181400 363694035 4340 4340 4340 4340 0
51 20250214 181300 363694035 4340 4340 4340 4340 0
52 20250214 181200 363694035 4340 4340 4340 4340 0
53 20250214 181100 363694035 4340 4340 4340 4340 0
54 20250214 181000 363694035 4340 4340 4340 4340 0
55 20250214 180900 363694035 4340 4340 4340 4340 0
56 20250214 180800 363694035 4340 4340 4340 4340 0
57 20250214 180700 363694035 4340 4340 4340 4340 0
58 20250214 180600 363694035 4340 4340 4340 4340 0
59 20250214 180500 363694035 4340 4340 4340 4340 0
60 20250214 180400 363694035 4340 4340 4340 4340 0
61 20250214 180300 363694035 4340 4340 4340 4340 0
62 20250214 180200 363694035 4340 4340 4340 4340 6477
63 20250214 180100 363694035 4340 4340 4340 4340 0
64 20250214 180000 363694035 4340 4340 4340 4340 0
65 20250214 175900 363694035 4340 4340 4340 4340 0
66 20250214 175800 363694035 4340 4340 4340 4340 0
67 20250214 175700 363694035 4340 4340 4340 4340 0
68 20250214 175600 363694035 4340 4340 4340 4340 0
69 20250214 175500 363694035 4340 4340 4340 4340 0
70 20250214 175400 363694035 4340 4340 4340 4340 0
71 20250214 175300 363694035 4340 4340 4340 4340 0
72 20250214 175200 363694035 4340 4340 4340 4340 0
73 20250214 175100 363694035 4340 4340 4340 4340 0
74 20250214 175000 363694035 4340 4340 4340 4340 0
75 20250214 174900 363694035 4340 4340 4340 4340 0
76 20250214 174800 363694035 4340 4340 4340 4340 0
77 20250214 174700 363694035 4340 4340 4340 4340 0
78 20250214 174600 363694035 4340 4340 4340 4340 0
79 20250214 174500 363694035 4340 4340 4340 4340 0
80 20250214 174400 363694035 4340 4340 4340 4340 0
81 20250214 174300 363694035 4340 4340 4340 4340 0
82 20250214 174200 363694035 4340 4340 4340 4340 0
83 20250214 174100 363694035 4340 4340 4340 4340 0
84 20250214 174000 363694035 4340 4340 4340 4340 0
85 20250214 173900 363694035 4340 4340 4340 4340 0
86 20250214 173800 363694035 4340 4340 4340 4340 0
87 20250214 173700 363694035 4340 4340 4340 4340 0
88 20250214 173600 363694035 4340 4340 4340 4340 0
89 20250214 173500 363694035 4340 4340 4340 4340 0
90 20250214 173400 363694035 4340 4340 4340 4340 0
91 20250214 173300 363694035 4340 4340 4340 4340 0
92 20250214 173200 363694035 4340 4340 4340 4340 6477
93 20250214 173100 363694035 4340 4340 4340 4340 0
94 20250214 173000 363694035 4340 4340 4340 4340 0
95 20250214 172900 363694035 4340 4340 4340 4340 0
96 20250214 172800 363694035 4340 4340 4340 4340 0
97 20250214 172700 363694035 4340 4340 4340 4340 0
98 20250214 172600 363694035 4340 4340 4340 4340 0
99 20250214 172500 363694035 4340 4340 4340 4340 0
100 20250214 172400 363694035 4340 4340 4340 4340 0
101 20250214 172300 363694035 4340 4340 4340 4340 0
102 20250214 172200 363694035 4340 4340 4340 4340 0
103 20250214 172100 363694035 4340 4340 4340 4340 0
104 20250214 172000 363694035 4340 4340 4340 4340 0
105 20250214 171900 363694035 4340 4340 4340 4340 0
106 20250214 171800 363694035 4340 4340 4340 4340 0
107 20250214 171700 363694035 4340 4340 4340 4340 0
108 20250214 171600 363694035 4340 4340 4340 4340 0
109 20250214 171500 363694035 4340 4340 4340 4340 0
110 20250214 171400 363694035 4340 4340 4340 4340 0
111 20250214 171300 363694035 4340 4340 4340 4340 0
112 20250214 171200 363694035 4340 4340 4340 4340 0
113 20250214 171100 363694035 4340 4340 4340 4340 0
114 20250214 171000 363694035 4340 4340 4340 4340 0
115 20250214 170900 363694035 4340 4340 4340 4340 0
116 20250214 170800 363694035 4340 4340 4340 4340 0
117 20250214 170700 363694035 4340 4340 4340 4340 0
118 20250214 170600 363694035 4340 4340 4340 4340 0
119 20250214 170500 363694035 4340 4340 4340 4340 0
120 20250214 170400 363694035 4340 4340 4340 4340 0
121 20250214 170300 363694035 4340 4340 4340 4340 0
122 20250214 170200 363694035 4340 4340 4340 4340 6477
123 20250214 170100 363694035 4340 4340 4340 4340 0
124 20250214 170000 363694035 4340 4340 4340 4340 0
125 20250214 165900 363694035 4340 4340 4340 4340 0
126 20250214 165800 363694035 4340 4340 4340 4340 0
127 20250214 165700 363694035 4340 4340 4340 4340 0
128 20250214 165600 363694035 4340 4340 4340 4340 0
129 20250214 165500 363694035 4340 4340 4340 4340 0
130 20250214 165400 363694035 4340 4340 4340 4340 0
131 20250214 165300 363694035 4340 4340 4340 4340 0
132 20250214 165200 363694035 4340 4340 4340 4340 0
133 20250214 165100 363694035 4340 4340 4340 4340 0
134 20250214 165000 363694035 4340 4340 4340 4340 0
135 20250214 164900 363694035 4340 4340 4340 4340 0
136 20250214 164800 363694035 4340 4340 4340 4340 0
137 20250214 164700 363694035 4340 4340 4340 4340 0
138 20250214 164600 363694035 4340 4340 4340 4340 0
139 20250214 164500 363694035 4340 4340 4340 4340 0
140 20250214 164400 363694035 4340 4340 4340 4340 0
141 20250214 164300 363694035 4340 4340 4340 4340 0
142 20250214 164200 363694035 4340 4340 4340 4340 0
143 20250214 164100 363694035 4340 4340 4340 4340 0
144 20250214 164000 363694035 4340 4340 4340 4340 0
145 20250214 163900 363694035 4340 4340 4340 4340 0
146 20250214 163800 363694035 4340 4340 4340 4340 0
147 20250214 163700 363694035 4340 4340 4340 4340 0
148 20250214 163600 363694035 4340 4340 4340 4340 0
149 20250214 163500 363694035 4340 4340 4340 4340 0
150 20250214 163400 363694035 4340 4340 4340 4340 0
151 20250214 163300 363694035 4340 4340 4340 4340 0
152 20250214 163200 363694035 4340 4340 4340 4340 6477
153 20250214 163100 363694035 4340 4340 4340 4340 0
154 20250214 163000 363694035 4340 4340 4340 4340 0
155 20250214 162900 363694035 4340 4340 4340 4340 0
156 20250214 162800 363694035 4340 4340 4340 4340 0
157 20250214 162700 363694035 4340 4340 4340 4340 0
158 20250214 162600 363694035 4340 4340 4340 4340 0
159 20250214 162500 363694035 4340 4340 4340 4340 0
160 20250214 162400 363694035 4340 4340 4340 4340 0
161 20250214 162300 363694035 4340 4340 4340 4340 0
162 20250214 162200 363694035 4340 4340 4340 4340 0
163 20250214 162100 363694035 4340 4340 4340 4340 0
164 20250214 162000 363694035 4340 4340 4340 4340 0
165 20250214 161900 363694035 4340 4340 4340 4340 0
166 20250214 161800 363694035 4340 4340 4340 4340 0
167 20250214 161700 363694035 4340 4340 4340 4340 0
168 20250214 161600 363694035 4340 4340 4340 4340 0
169 20250214 161500 363694035 4340 4340 4340 4340 0
170 20250214 161400 363694035 4340 4340 4340 4340 0
171 20250214 161300 363694035 4340 4340 4340 4340 0
172 20250214 161200 363694035 4340 4340 4340 4340 0
173 20250214 161100 363694035 4340 4340 4340 4340 0
174 20250214 161000 363694035 4340 4340 4340 4340 0
175 20250214 160900 363694035 4340 4340 4340 4340 0
176 20250214 160800 363694035 4340 4340 4340 4340 0
177 20250214 160700 363694035 4340 4340 4340 4340 0
178 20250214 160600 363694035 4340 4340 4340 4340 0
179 20250214 160500 363694035 4340 4340 4340 4340 0
180 20250214 160400 363694035 4340 4340 4340 4340 0
181 20250214 160300 363694035 4340 4340 4340 4340 0
182 20250214 160200 363694035 4340 4340 4340 4340 6477
183 20250214 160100 363694035 4340 4340 4340 4340 0
184 20250214 160000 363694035 4340 4340 4340 4340 0
185 20250214 155900 363694035 4340 4340 4340 4340 0
186 20250214 155800 363694035 4340 4340 4340 4340 0
187 20250214 155700 363694035 4340 4340 4340 4340 0
188 20250214 155600 363694035 4340 4340 4340 4340 0
189 20250214 155500 363694035 4340 4340 4340 4340 0
190 20250214 155400 363694035 4340 4340 4340 4340 0
191 20250214 155300 363694035 4340 4340 4340 4340 0
192 20250214 155200 363694035 4340 4340 4340 4340 0
193 20250214 155100 363694035 4340 4340 4340 4340 0
194 20250214 155000 363694035 4340 4340 4340 4340 0
195 20250214 154900 363694035 4340 4340 4340 4340 0
196 20250214 154800 363694035 4340 4340 4340 4340 0
197 20250214 154700 363694035 4340 4340 4340 4340 0
198 20250214 154600 363694035 4340 4340 4340 4340 0
199 20250214 154500 363694035 4340 4340 4340 4340 0
200 20250214 154400 363694035 4340 4340 4340 4340 0
201 20250214 154300 363694035 4340 4340 4340 4340 0
202 20250214 154200 363694035 4340 4340 4340 4340 0
203 20250214 154100 363694035 4340 4340 4340 4340 0
204 20250214 154000 363694035 4340 4340 4340 4340 0
205 20250214 153900 363694035 4340 4340 4340 4340 0
206 20250214 153800 363694035 4340 4340 4340 4340 0
207 20250214 153700 363694035 4340 4340 4340 4340 0
208 20250214 153600 363694035 4340 4340 4340 4340 0
209 20250214 153500 363694035 4340 4340 4340 4340 0
210 20250214 153400 363694035 4340 4340 4340 4340 0
211 20250214 153300 363694035 4340 4340 4340 4340 0
212 20250214 153200 363694035 4340 4340 4340 4340 6477
213 20250214 153100 363694035 4340 4340 4340 4340 0
214 20250214 153000 363694035 4340 4340 4340 4340 6477
215 20250214 152900 335583855 4385 4385 4385 4385 0
216 20250214 152800 335583855 4385 4385 4385 4385 0
217 20250214 152700 335583855 4385 4385 4385 4385 0
218 20250214 152600 335583855 4385 4385 4385 4385 0
219 20250214 152500 335583855 4385 4385 4385 4385 0
220 20250214 152400 335583855 4385 4385 4385 4385 0
221 20250214 152300 335583855 4385 4385 4385 4385 0
222 20250214 152200 335583855 4385 4385 4385 4385 0
223 20250214 152100 335583855 4385 4385 4385 4385 0
224 20250214 152000 335583855 4385 4385 4385 4385 0
225 20250214 151900 335583855 4385 4380 4385 4380 898
226 20250214 151800 331650605 4380 4375 4380 4375 762
227 20250214 151700 328313355 4380 4375 4380 4375 311
228 20250214 151600 326952725 4380 4375 4380 4375 367
229 20250214 151500 325347090 4380 4370 4380 4370 64
230 20250214 151400 325067400 4375 4375 4380 4375 496
231 20250214 151300 322896780 4375 4375 4375 4375 251
232 20250214 151200 321798655 4370 4375 4375 4370 251
233 20250214 151100 320701780 4370 4380 4380 4370 637
234 20250214 151000 317913090 4380 4380 4380 4380 0
235 20250214 150900 317913090 4380 4380 4380 4380 0
236 20250214 150800 317913090 4380 4380 4380 4380 1
237 20250214 150700 317908710 4375 4370 4375 4360 66
238 20250214 150600 317620270 4370 4380 4380 4370 249
239 20250214 150500 316532040 4380 4380 4380 4380 2
240 20250214 150400 316523280 4380 4380 4380 4380 0
241 20250214 150300 316523280 4380 4380 4380 4380 0
242 20250214 150200 316523280 4380 4370 4380 4370 51
243 20250214 150100 316300395 4380 4380 4380 4380 200
244 20250214 150000 315424395 4385 4385 4385 4385 0
245 20250214 145900 315424395 4385 4385 4385 4385 0
246 20250214 145800 315424395 4385 4385 4385 4385 0
247 20250214 145700 315424395 4385 4385 4385 4385 0
248 20250214 145600 315424395 4385 4380 4385 4380 1341
249 20250214 145500 309548670 4380 4380 4380 4380 0
250 20250214 145400 309548670 4380 4380 4380 4380 0
251 20250214 145300 309548670 4380 4365 4380 4360 408
252 20250214 145200 307768000 4370 4365 4370 4365 4
253 20250214 145100 307750535 4370 4370 4370 4370 364
254 20250214 145000 306159855 4380 4380 4385 4380 338
255 20250214 144900 304679225 4385 4385 4385 4385 532
256 20250214 144800 302346405 4385 4385 4385 4385 0
257 20250214 144700 302346405 4385 4370 4385 4370 345
258 20250214 144600 300836740 4380 4380 4380 4380 20
259 20250214 144500 300749140 4380 4380 4380 4380 6
260 20250214 144400 300722860 4385 4385 4385 4385 0
261 20250214 144300 300722860 4385 4385 4385 4385 0
262 20250214 144200 300722860 4385 4385 4385 4385 0
263 20250214 144100 300722860 4385 4385 4385 4380 52
264 20250214 144000 300495090 4380 4380 4380 4380 5
265 20250214 143900 300473190 4385 4370 4385 4370 7
266 20250214 143800 300442585 4370 4370 4370 4370 3
267 20250214 143700 300429475 4385 4385 4385 4385 0
268 20250214 143600 300429475 4385 4385 4385 4385 0
269 20250214 143500 300429475 4385 4370 4385 4370 11
270 20250214 143400 300381390 4370 4370 4370 4370 228
271 20250214 143300 299385030 4385 4385 4385 4385 0
272 20250214 143200 299385030 4385 4385 4385 4385 0
273 20250214 143100 299385030 4385 4385 4385 4385 358
274 20250214 143000 297815200 4385 4385 4385 4385 5
275 20250214 142900 297793275 4385 4380 4385 4380 8
276 20250214 142800 297758230 4380 4380 4380 4380 466
277 20250214 142700 295717150 4380 4380 4380 4380 3
278 20250214 142600 295704010 4380 4380 4380 4380 0
279 20250214 142500 295704010 4380 4380 4380 4380 0
280 20250214 142400 295704010 4380 4380 4380 4380 1000
281 20250214 142300 291324010 4380 4380 4380 4380 0
282 20250214 142200 291324010 4380 4380 4380 4380 2
283 20250214 142100 291315250 4380 4380 4380 4380 0
284 20250214 142000 291315250 4380 4380 4380 4380 0
285 20250214 141900 291315250 4380 4380 4380 4380 75
286 20250214 141800 290986750 4380 4380 4380 4380 2
287 20250214 141700 290977990 4380 4380 4380 4380 400
288 20250214 141600 289225990 4380 4375 4380 4375 229
289 20250214 141500 288224080 4365 4360 4365 4355 490
290 20250214 141400 286085480 4365 4365 4365 4365 0
291 20250214 141300 286085480 4365 4365 4365 4365 8
292 20250214 141200 286050560 4365 4360 4365 4360 12
293 20250214 141100 285998230 4355 4355 4365 4355 6
294 20250214 141000 285972090 4365 4360 4365 4360 46
295 20250214 140900 285771525 4360 4360 4360 4360 0
296 20250214 140800 285771525 4360 4360 4360 4360 0
297 20250214 140700 285771525 4360 4360 4360 4360 0
298 20250214 140600 285771525 4360 4355 4360 4355 12
299 20250214 140500 285719210 4355 4355 4355 4355 5
300 20250214 140400 285697435 4355 4365 4365 4355 703
301 20250214 140300 282634840 4360 4360 4360 4360 50
302 20250214 140200 282416840 4360 4360 4360 4360 1196
303 20250214 140100 277202280 4360 4360 4360 4360 0
304 20250214 140000 277202280 4360 4360 4360 4360 10
305 20250214 135900 277158680 4375 4375 4375 4375 0
306 20250214 135800 277158680 4375 4375 4375 4375 0
307 20250214 135700 277158680 4375 4375 4375 4375 3
308 20250214 135600 277145555 4375 4375 4375 4375 1
309 20250214 135500 277141180 4375 4360 4375 4360 235
310 20250214 135400 276113085 4360 4360 4360 4360 0
311 20250214 135300 276113085 4360 4360 4360 4360 37
312 20250214 135200 275951765 4370 4370 4370 4370 10
313 20250214 135100 275908065 4375 4375 4375 4375 0
314 20250214 135000 275908065 4375 4375 4375 4375 0
315 20250214 134900 275908065 4375 4360 4375 4360 11
316 20250214 134800 275860075 4380 4380 4380 4380 1
317 20250214 134700 275855695 4380 4380 4380 4380 0
318 20250214 134600 275855695 4380 4380 4380 4380 7
319 20250214 134500 275825035 4375 4365 4375 4365 1303
320 20250214 134400 270129440 4360 4360 4360 4360 0
321 20250214 134300 270129440 4360 4360 4360 4360 0
322 20250214 134200 270129440 4360 4360 4360 4360 0
323 20250214 134100 270129440 4360 4355 4360 4355 12
324 20250214 134000 270077135 4355 4355 4355 4355 0
325 20250214 133900 270077135 4355 4355 4355 4355 0
326 20250214 133800 270077135 4355 4370 4370 4355 107
327 20250214 133700 269609620 4370 4370 4370 4370 0
328 20250214 133600 269609620 4370 4370 4370 4370 33
329 20250214 133500 269465410 4370 4370 4370 4370 1
330 20250214 133400 269461040 4365 4365 4365 4365 0
331 20250214 133300 269461040 4365 4365 4365 4365 0
332 20250214 133200 269461040 4365 4365 4365 4365 0
333 20250214 133100 269461040 4365 4365 4365 4365 0
334 20250214 133000 269461040 4365 4360 4365 4360 872
335 20250214 132900 265659040 4350 4350 4350 4350 2
336 20250214 132800 265650340 4360 4360 4360 4360 1
337 20250214 132700 265645980 4350 4350 4350 4350 0
338 20250214 132600 265645980 4350 4350 4350 4350 0
339 20250214 132500 265645980 4350 4355 4355 4350 458
340 20250214 132400 263652275 4360 4360 4360 4360 79
341 20250214 132300 263307835 4360 4360 4360 4360 0
342 20250214 132200 263307835 4360 4360 4360 4360 0
343 20250214 132100 263307835 4360 4360 4360 4360 0
344 20250214 132000 263307835 4360 4360 4360 4360 102
345 20250214 131900 262863115 4360 4360 4360 4360 50
346 20250214 131800 262645115 4365 4365 4365 4365 0
347 20250214 131700 262645115 4365 4365 4365 4365 19
348 20250214 131600 262562180 4365 4370 4370 4365 800
349 20250214 131500 259069975 4370 4370 4370 4370 459
350 20250214 131400 257064145 4370 4375 4375 4370 502
351 20250214 131300 254870395 4380 4380 4380 4370 231
352 20250214 131200 253860905 4370 4370 4370 4370 21
353 20250214 131100 253769135 4380 4380 4380 4380 0
354 20250214 131000 253769135 4380 4370 4380 4370 16
355 20250214 130900 253699205 4380 4380 4380 4380 0
356 20250214 130800 253699205 4380 4380 4380 4380 1
357 20250214 130700 253694825 4380 4375 4380 4375 37
358 20250214 130600 253532945 4365 4375 4375 4365 54
359 20250214 130500 253297205 4375 4375 4375 4375 3
360 20250214 130400 253284080 4365 4370 4370 4365 223
361 20250214 130300 252310670 4370 4370 4370 4370 9
362 20250214 130200 252271340 4375 4365 4375 4365 200
363 20250214 130100 251398300 4365 4375 4375 4365 202
364 20250214 130000 250516425 4375 4375 4375 4375 0
365 20250214 125900 250516425 4375 4375 4375 4375 39
366 20250214 125800 250345800 4375 4375 4375 4375 10
367 20250214 125700 250302050 4375 4375 4375 4375 26
368 20250214 125600 250188300 4375 4375 4375 4375 526
369 20250214 125500 247887050 4375 4375 4375 4375 0
370 20250214 125400 247887050 4375 4365 4375 4365 556
371 20250214 125300 245457810 4365 4370 4370 4365 180
372 20250214 125200 244672085 4375 4375 4375 4375 4
373 20250214 125100 244654585 4375 4375 4375 4375 17
374 20250214 125000 244580210 4375 4375 4375 4375 1
375 20250214 124900 244575835 4370 4370 4370 4370 0
376 20250214 124800 244575835 4370 4370 4370 4370 390
377 20250214 124700 242871535 4375 4375 4375 4375 101
378 20250214 124600 242429660 4375 4375 4375 4375 151
379 20250214 124500 241769035 4370 4370 4370 4370 7
380 20250214 124400 241738445 4370 4370 4370 4370 3
381 20250214 124300 241725335 4375 4370 4375 4370 101
382 20250214 124200 241283960 4370 4370 4370 4370 532
383 20250214 124100 238959120 4375 4375 4375 4375 166
384 20250214 124000 238232870 4380 4380 4380 4380 0
385 20250214 123900 238232870 4380 4380 4380 4380 0
386 20250214 123800 238232870 4380 4380 4380 4380 0
387 20250214 123700 238232870 4380 4375 4380 4375 629
388 20250214 123600 235480990 4375 4375 4375 4375 0
389 20250214 123500 235480990 4375 4375 4375 4375 0
390 20250214 123400 235480990 4375 4375 4375 4375 254
391 20250214 123300 234369740 4375 4370 4375 4370 162
392 20250214 123200 233661725 4370 4370 4370 4370 320
393 20250214 123100 232263325 4370 4370 4370 4365 105
394 20250214 123000 231804975 4360 4360 4360 4360 25
395 20250214 122900 231695975 4370 4370 4370 4370 0
396 20250214 122800 231695975 4370 4370 4370 4370 5
397 20250214 122700 231674125 4370 4370 4370 4370 0
398 20250214 122600 231674125 4370 4370 4370 4370 1
399 20250214 122500 231669755 4365 4360 4370 4360 2400
400 20250214 122400 221189255 4365 4365 4365 4365 0
401 20250214 122300 221189255 4365 4365 4365 4365 0
402 20250214 122200 221189255 4365 4365 4365 4365 0
403 20250214 122100 221189255 4365 4370 4370 4365 448
404 20250214 122000 219233600 4375 4370 4375 4370 150
405 20250214 121900 218577950 4370 4370 4370 4370 0
406 20250214 121800 218577950 4370 4370 4370 4370 98
407 20250214 121700 218149690 4370 4370 4370 4370 81
408 20250214 121600 217795720 4370 4370 4370 4370 0
409 20250214 121500 217795720 4370 4370 4370 4370 192
410 20250214 121400 216956680 4370 4370 4370 4370 1
411 20250214 121300 216952310 4370 4370 4370 4370 2
412 20250214 121200 216943570 4360 4360 4360 4360 0
413 20250214 121100 216943570 4360 4365 4365 4360 36
414 20250214 121000 216786435 4365 4365 4365 4365 0
415 20250214 120900 216786435 4365 4365 4365 4365 100
416 20250214 120800 216349935 4365 4365 4365 4365 0
417 20250214 120700 216349935 4365 4365 4365 4365 3
418 20250214 120600 216336840 4355 4355 4355 4355 10
419 20250214 120500 216293290 4365 4365 4365 4365 0
420 20250214 120400 216293290 4365 4365 4365 4365 1
421 20250214 120300 216288925 4365 4365 4365 4365 135
422 20250214 120200 215699650 4370 4370 4370 4370 0
423 20250214 120100 215699650 4370 4365 4370 4365 311
424 20250214 120000 214341865 4350 4350 4350 4350 100
425 20250214 115900 213906865 4360 4360 4360 4360 0
426 20250214 115800 213906865 4360 4360 4360 4360 0
427 20250214 115700 213906865 4360 4360 4360 4360 0
428 20250214 115600 213906865 4360 4360 4360 4360 0
429 20250214 115500 213906865 4360 4360 4360 4360 342
430 20250214 115400 212415745 4360 4360 4360 4360 0
431 20250214 115300 212415745 4360 4360 4360 4360 0
432 20250214 115200 212415745 4360 4360 4360 4360 0
433 20250214 115100 212415745 4360 4360 4360 4360 10
434 20250214 115000 212372145 4360 4360 4360 4360 0
435 20250214 114900 212372145 4360 4360 4360 4360 20
436 20250214 114800 212284945 4365 4365 4365 4365 30
437 20250214 114700 212153995 4365 4365 4365 4365 105
438 20250214 114600 211695670 4360 4360 4360 4360 200
439 20250214 114500 210823670 4360 4360 4360 4360 762
440 20250214 114400 207501350 4360 4360 4360 4360 0
441 20250214 114300 207501350 4360 4360 4360 4360 2
442 20250214 114200 207492630 4360 4360 4360 4360 0
443 20250214 114100 207492630 4360 4360 4360 4360 0
444 20250214 114000 207492630 4360 4360 4360 4360 0
445 20250214 113900 207492630 4360 4345 4360 4345 25
446 20250214 113800 207383960 4360 4350 4360 4350 516
447 20250214 113700 205137515 4350 4350 4350 4350 0
448 20250214 113600 205137515 4350 4350 4350 4350 0
449 20250214 113500 205137515 4350 4350 4350 4350 0
450 20250214 113400 205137515 4350 4350 4350 4350 1
451 20250214 113300 205133165 4350 4350 4350 4350 0
452 20250214 113200 205133165 4350 4350 4350 4350 0
453 20250214 113100 205133165 4350 4350 4350 4350 0
454 20250214 113000 205133165 4350 4350 4350 4350 0
455 20250214 112900 205133165 4350 4350 4350 4350 0
456 20250214 112800 205133165 4350 4350 4350 4350 0
457 20250214 112700 205133165 4350 4350 4350 4350 0
458 20250214 112600 205133165 4350 4350 4350 4350 6
459 20250214 112500 205107065 4350 4340 4350 4330 773
460 20250214 112400 201750065 4350 4350 4350 4350 0
461 20250214 112300 201750065 4350 4350 4350 4350 0
462 20250214 112200 201750065 4350 4350 4350 4350 1
463 20250214 112100 201745715 4350 4350 4350 4350 0
464 20250214 112000 201745715 4350 4350 4350 4350 0
465 20250214 111900 201745715 4350 4350 4350 4350 0
466 20250214 111800 201745715 4350 4350 4350 4350 0
467 20250214 111700 201745715 4350 4350 4350 4350 0
468 20250214 111600 201745715 4350 4350 4350 4350 4
469 20250214 111500 201728315 4350 4350 4350 4350 400
470 20250214 111400 199988315 4350 4350 4350 4350 0
471 20250214 111300 199988315 4350 4350 4350 4350 0
472 20250214 111200 199988315 4350 4350 4350 4350 0
473 20250214 111100 199988315 4350 4350 4350 4350 13
474 20250214 111000 199931765 4325 4330 4350 4325 422
475 20250214 110900 198101415 4345 4345 4345 4345 36
476 20250214 110800 197944995 4350 4350 4350 4350 20
477 20250214 110700 197857995 4350 4350 4350 4350 0
478 20250214 110600 197857995 4350 4350 4350 4350 135
479 20250214 110500 197270745 4350 4350 4350 4350 0
480 20250214 110400 197270745 4350 4325 4355 4325 1715
481 20250214 110300 189848155 4355 4345 4355 4330 1304
482 20250214 110200 184201460 4365 4365 4365 4365 0
483 20250214 110100 184201460 4365 4365 4365 4365 0
484 20250214 110000 184201460 4365 4355 4365 4355 230
485 20250214 105900 183197800 4355 4355 4355 4355 1
486 20250214 105800 183193445 4350 4350 4350 4350 200
487 20250214 105700 182323445 4350 4350 4350 4350 0
488 20250214 105600 182323445 4350 4350 4350 4350 0
489 20250214 105500 182323445 4350 4350 4350 4350 0
490 20250214 105400 182323445 4350 4350 4350 4350 0
491 20250214 105300 182323445 4350 4350 4350 4350 0
492 20250214 105200 182323445 4350 4350 4350 4350 456
493 20250214 105100 180339845 4350 4350 4350 4350 1
494 20250214 105000 180335495 4325 4325 4325 4325 2
495 20250214 104900 180326845 4325 4325 4325 4325 10
496 20250214 104800 180283595 4325 4350 4350 4325 20
497 20250214 104700 180196800 4330 4330 4330 4330 1
498 20250214 104600 180192470 4330 4350 4350 4330 13
499 20250214 104500 180136020 4350 4345 4350 4345 22
500 20250214 104400 180040395 4335 4335 4335 4335 6
501 20250214 104300 180014385 4340 4350 4350 4340 30
502 20250214 104200 179884035 4350 4350 4350 4350 1
503 20250214 104100 179879685 4320 4325 4325 4320 1000
504 20250214 104000 175554880 4330 4335 4335 4330 44
505 20250214 103900 175364355 4335 4335 4335 4335 10
506 20250214 103800 175321005 4335 4335 4335 4335 10
507 20250214 103700 175277655 4335 4335 4335 4335 1
508 20250214 103600 175273320 4320 4320 4320 4320 0
509 20250214 103500 175273320 4320 4320 4320 4320 0
510 20250214 103400 175273320 4320 4330 4330 4320 216
511 20250214 103300 174339440 4335 4335 4335 4335 2
512 20250214 103200 174330770 4335 4335 4335 4335 0
513 20250214 103100 174330770 4335 4335 4335 4335 20
514 20250214 103000 174244070 4330 4330 4330 4330 359
515 20250214 102900 172689600 4330 4330 4330 4330 101
516 20250214 102800 172252270 4330 4320 4330 4320 73
517 20250214 102700 171936190 4320 4320 4320 4320 42
518 20250214 102600 171754750 4330 4330 4330 4330 2
519 20250214 102500 171746090 4310 4310 4310 4310 0
520 20250214 102400 171746090 4310 4315 4330 4310 534
521 20250214 102300 169440355 4315 4320 4320 4315 13
522 20250214 102200 169384255 4320 4320 4320 4320 54
523 20250214 102100 169150975 4320 4320 4320 4320 17
524 20250214 102000 169077535 4320 4320 4320 4320 4
525 20250214 101900 169060255 4330 4330 4330 4330 0
526 20250214 101800 169060255 4330 4320 4330 4315 1221
527 20250214 101700 163790860 4315 4320 4320 4315 43
528 20250214 101600 163605120 4320 4320 4320 4320 11
529 20250214 101500 163557600 4320 4320 4320 4320 1
530 20250214 101400 163553280 4315 4315 4320 4315 362
531 20250214 101300 161991245 4320 4320 4320 4320 400
532 20250214 101200 160263245 4320 4325 4330 4320 302
533 20250214 101100 158958590 4320 4320 4320 4320 0
534 20250214 101000 158958590 4320 4325 4325 4320 1454
535 20250214 100900 152675680 4350 4350 4350 4350 0
536 20250214 100800 152675680 4350 4335 4350 4335 12
537 20250214 100700 152623630 4350 4350 4350 4350 2
538 20250214 100600 152614930 4325 4325 4325 4325 86
539 20250214 100500 152242980 4325 4325 4325 4325 148
540 20250214 100400 151602880 4325 4335 4335 4325 1254
541 20250214 100300 146172000 4335 4340 4340 4335 111
542 20250214 100200 145690520 4340 4355 4355 4340 1994
543 20250214 100100 137022190 4360 4360 4360 4360 0
544 20250214 100000 137022190 4360 4360 4360 4360 11
545 20250214 095900 136974230 4355 4360 4360 4355 62
546 20250214 095800 136704215 4365 4365 4365 4365 0
547 20250214 095700 136704215 4365 4365 4365 4360 15
548 20250214 095600 136638760 4360 4365 4365 4360 35
549 20250214 095500 136486110 4365 4350 4365 4350 430
550 20250214 095400 134615160 4365 4350 4365 4350 209
551 20250214 095300 133705875 4350 4350 4350 4350 330
552 20250214 095200 132270375 4350 4350 4365 4350 392
553 20250214 095100 130564980 4365 4360 4365 4360 630
554 20250214 095000 127817110 4360 4360 4360 4360 0
555 20250214 094900 127817110 4360 4335 4360 4335 111
556 20250214 094800 127335765 4360 4360 4360 4335 24
557 20250214 094700 127231380 4340 4355 4355 4340 201
558 20250214 094600 126356040 4355 4350 4355 4350 205
559 20250214 094500 125464265 4350 4350 4350 4350 1051
560 20250214 094400 120892415 4350 4325 4350 4325 1590
561 20250214 094300 114008725 4325 4330 4330 4325 23
562 20250214 094200 113909235 4325 4330 4330 4325 135
563 20250214 094100 113325185 4330 4330 4330 4330 5
564 20250214 094000 113303535 4330 4330 4330 4330 0
565 20250214 093900 113303535 4330 4330 4330 4330 33
566 20250214 093800 113160645 4335 4345 4345 4335 1247
567 20250214 093700 107742690 4345 4345 4345 4345 0
568 20250214 093600 107742690 4345 4345 4345 4345 2
569 20250214 093500 107734000 4335 4330 4340 4325 166
570 20250214 093400 107015085 4350 4350 4350 4350 0
571 20250214 093300 107015085 4350 4350 4350 4350 0
572 20250214 093200 107015085 4350 4350 4350 4350 0
573 20250214 093100 107015085 4350 4350 4350 4350 0
574 20250214 093000 107015085 4350 4330 4350 4325 878
575 20250214 092900 103217320 4325 4330 4350 4325 401
576 20250214 092800 101479920 4330 4330 4330 4330 62
577 20250214 092700 101211460 4350 4350 4350 4350 0
578 20250214 092600 101211460 4350 4350 4350 4350 0
579 20250214 092500 101211460 4350 4350 4350 4350 0
580 20250214 092400 101211460 4350 4350 4350 4350 0
581 20250214 092300 101211460 4350 4350 4350 4350 140
582 20250214 092200 100602460 4325 4330 4350 4325 32
583 20250214 092100 100463885 4330 4345 4345 4330 2319
584 20250214 092000 90410190 4355 4355 4355 4355 0
585 20250214 091900 90410190 4355 4355 4355 4355 0
586 20250214 091800 90410190 4355 4355 4355 4355 0
587 20250214 091700 90410190 4355 4345 4355 4345 52
588 20250214 091600 90184220 4345 4350 4350 4345 196
589 20250214 091500 89332215 4350 4350 4350 4350 1
590 20250214 091400 89327865 4350 4355 4355 4350 144
591 20250214 091300 88701355 4360 4360 4360 4360 15
592 20250214 091200 88635955 4360 4365 4365 4360 17
593 20250214 091100 88561810 4365 4365 4365 4365 10
594 20250214 091000 88518160 4360 4360 4365 4360 61
595 20250214 090900 88252185 4360 4360 4365 4360 472
596 20250214 090800 86193450 4340 4345 4360 4340 992
597 20250214 090700 81877430 4340 4360 4360 4340 219
598 20250214 090600 80925515 4360 4360 4360 4355 153
599 20250214 090500 80258585 4335 4335 4355 4330 764
600 20250214 090400 76945155 4330 4330 4330 4330 30
601 20250214 090300 76815255 4320 4320 4320 4320 0
602 20250214 090200 76815255 4320 4335 4335 4320 2338
603 20250214 090100 66691845 4330 4345 4350 4330 1147
604 20250214 090000 61712420 4345 4380 4385 4345 13859