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

625
037350/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,192300,226668180,4165,4165,4165,4165,270
20250214,192200,226668180,4165,4165,4165,4165,0
20250214,192100,226668180,4165,4165,4165,4165,0
20250214,192000,226668180,4165,4165,4165,4165,0
20250214,191900,226668180,4165,4165,4165,4165,0
20250214,191800,226668180,4165,4165,4165,4165,0
20250214,191700,226668180,4165,4165,4165,4165,0
20250214,191600,226668180,4165,4165,4165,4165,0
20250214,191500,226668180,4165,4165,4165,4165,0
20250214,191400,226668180,4165,4165,4165,4165,0
20250214,191300,226668180,4165,4165,4165,4165,0
20250214,191200,226668180,4165,4165,4165,4165,0
20250214,191100,226668180,4165,4165,4165,4165,0
20250214,191000,226668180,4165,4165,4165,4165,0
20250214,190900,226668180,4165,4165,4165,4165,0
20250214,190800,226668180,4165,4165,4165,4165,0
20250214,190700,226668180,4165,4165,4165,4165,0
20250214,190600,226668180,4165,4165,4165,4165,0
20250214,190500,226668180,4165,4165,4165,4165,0
20250214,190400,226668180,4165,4165,4165,4165,0
20250214,190300,226668180,4165,4165,4165,4165,0
20250214,190200,226668180,4165,4165,4165,4165,0
20250214,190100,226668180,4165,4165,4165,4165,0
20250214,190000,226668180,4165,4165,4165,4165,0
20250214,185900,226668180,4165,4165,4165,4165,0
20250214,185800,226668180,4165,4165,4165,4165,0
20250214,185700,226668180,4165,4165,4165,4165,0
20250214,185600,226668180,4165,4165,4165,4165,0
20250214,185500,226668180,4165,4165,4165,4165,0
20250214,185400,226668180,4165,4165,4165,4165,0
20250214,185300,226668180,4165,4165,4165,4165,270
20250214,185200,226668180,4165,4165,4165,4165,0
20250214,185100,226668180,4165,4165,4165,4165,0
20250214,185000,226668180,4165,4165,4165,4165,0
20250214,184900,226668180,4165,4165,4165,4165,0
20250214,184800,226668180,4165,4165,4165,4165,0
20250214,184700,226668180,4165,4165,4165,4165,0
20250214,184600,226668180,4165,4165,4165,4165,0
20250214,184500,226668180,4165,4165,4165,4165,0
20250214,184400,226668180,4165,4165,4165,4165,0
20250214,184300,226668180,4165,4165,4165,4165,0
20250214,184200,226668180,4165,4165,4165,4165,0
20250214,184100,226668180,4165,4165,4165,4165,0
20250214,184000,226668180,4165,4165,4165,4165,0
20250214,183900,226668180,4165,4165,4165,4165,0
20250214,183800,226668180,4165,4165,4165,4165,0
20250214,183700,226668180,4165,4165,4165,4165,0
20250214,183600,226668180,4165,4165,4165,4165,0
20250214,183500,226668180,4165,4165,4165,4165,0
20250214,183400,226668180,4165,4165,4165,4165,0
20250214,183300,226668180,4165,4165,4165,4165,0
20250214,183200,226668180,4165,4165,4165,4165,0
20250214,183100,226668180,4165,4165,4165,4165,0
20250214,183000,226668180,4165,4165,4165,4165,0
20250214,182900,226668180,4165,4165,4165,4165,0
20250214,182800,226668180,4165,4165,4165,4165,0
20250214,182700,226668180,4165,4165,4165,4165,0
20250214,182600,226668180,4165,4165,4165,4165,0
20250214,182500,226668180,4165,4165,4165,4165,0
20250214,182400,226668180,4165,4165,4165,4165,0
20250214,182300,226668180,4165,4165,4165,4165,270
20250214,182200,226668180,4165,4165,4165,4165,0
20250214,182100,226668180,4165,4165,4165,4165,0
20250214,182000,226668180,4165,4165,4165,4165,0
20250214,181900,226668180,4165,4165,4165,4165,0
20250214,181800,226668180,4165,4165,4165,4165,0
20250214,181700,226668180,4165,4165,4165,4165,0
20250214,181600,226668180,4165,4165,4165,4165,0
20250214,181500,226668180,4165,4165,4165,4165,0
20250214,181400,226668180,4165,4165,4165,4165,0
20250214,181300,226668180,4165,4165,4165,4165,0
20250214,181200,226668180,4165,4165,4165,4165,0
20250214,181100,226668180,4165,4165,4165,4165,0
20250214,181000,226668180,4165,4165,4165,4165,0
20250214,180900,226668180,4165,4165,4165,4165,0
20250214,180800,226668180,4165,4165,4165,4165,0
20250214,180700,226668180,4165,4165,4165,4165,0
20250214,180600,226668180,4165,4165,4165,4165,0
20250214,180500,226668180,4165,4165,4165,4165,0
20250214,180400,226668180,4165,4165,4165,4165,0
20250214,180300,226668180,4165,4165,4165,4165,0
20250214,180200,226668180,4165,4165,4165,4165,0
20250214,180100,226668180,4165,4165,4165,4165,0
20250214,180000,226668180,4165,4165,4165,4165,0
20250214,175900,226668180,4165,4165,4165,4165,0
20250214,175800,226668180,4165,4165,4165,4165,0
20250214,175700,226668180,4165,4165,4165,4165,0
20250214,175600,226668180,4165,4165,4165,4165,0
20250214,175500,226668180,4165,4165,4165,4165,0
20250214,175400,226668180,4165,4165,4165,4165,0
20250214,175300,226668180,4165,4165,4165,4165,270
20250214,175200,226668180,4165,4165,4165,4165,0
20250214,175100,226668180,4165,4165,4165,4165,0
20250214,175000,226668180,4165,4165,4165,4165,0
20250214,174900,226668180,4165,4165,4165,4165,0
20250214,174800,226668180,4165,4165,4165,4165,0
20250214,174700,226668180,4165,4165,4165,4165,0
20250214,174600,226668180,4165,4165,4165,4165,0
20250214,174500,226668180,4165,4165,4165,4165,0
20250214,174400,226668180,4165,4165,4165,4165,0
20250214,174300,226668180,4165,4165,4165,4165,0
20250214,174200,226668180,4165,4165,4165,4165,0
20250214,174100,226668180,4165,4165,4165,4165,0
20250214,174000,226668180,4165,4165,4165,4165,0
20250214,173900,226668180,4165,4165,4165,4165,0
20250214,173800,226668180,4165,4165,4165,4165,0
20250214,173700,226668180,4165,4165,4165,4165,0
20250214,173600,226668180,4165,4165,4165,4165,0
20250214,173500,226668180,4165,4165,4165,4165,0
20250214,173400,226668180,4165,4165,4165,4165,0
20250214,173300,226668180,4165,4165,4165,4165,0
20250214,173200,226668180,4165,4165,4165,4165,0
20250214,173100,226668180,4165,4165,4165,4165,0
20250214,173000,226668180,4165,4165,4165,4165,0
20250214,172900,226668180,4165,4165,4165,4165,0
20250214,172800,226668180,4165,4165,4165,4165,0
20250214,172700,226668180,4165,4165,4165,4165,0
20250214,172600,226668180,4165,4165,4165,4165,0
20250214,172500,226668180,4165,4165,4165,4165,0
20250214,172400,226668180,4165,4165,4165,4165,0
20250214,172300,226668180,4165,4165,4165,4165,270
20250214,172200,226668180,4165,4165,4165,4165,0
20250214,172100,226668180,4165,4165,4165,4165,0
20250214,172000,226668180,4165,4165,4165,4165,0
20250214,171900,226668180,4165,4165,4165,4165,0
20250214,171800,226668180,4165,4165,4165,4165,0
20250214,171700,226668180,4165,4165,4165,4165,0
20250214,171600,226668180,4165,4165,4165,4165,0
20250214,171500,226668180,4165,4165,4165,4165,0
20250214,171400,226668180,4165,4165,4165,4165,0
20250214,171300,226668180,4165,4165,4165,4165,0
20250214,171200,226668180,4165,4165,4165,4165,0
20250214,171100,226668180,4165,4165,4165,4165,0
20250214,171000,226668180,4165,4165,4165,4165,0
20250214,170900,226668180,4165,4165,4165,4165,0
20250214,170800,226668180,4165,4165,4165,4165,0
20250214,170700,226668180,4165,4165,4165,4165,0
20250214,170600,226668180,4165,4165,4165,4165,0
20250214,170500,226668180,4165,4165,4165,4165,0
20250214,170400,226668180,4165,4165,4165,4165,0
20250214,170300,226668180,4165,4165,4165,4165,0
20250214,170200,226668180,4165,4165,4165,4165,0
20250214,170100,226668180,4165,4165,4165,4165,0
20250214,170000,226668180,4165,4165,4165,4165,0
20250214,165900,226668180,4165,4165,4165,4165,0
20250214,165800,226668180,4165,4165,4165,4165,0
20250214,165700,226668180,4165,4165,4165,4165,0
20250214,165600,226668180,4165,4165,4165,4165,0
20250214,165500,226668180,4165,4165,4165,4165,0
20250214,165400,226668180,4165,4165,4165,4165,0
20250214,165300,226668180,4165,4165,4165,4165,270
20250214,165200,226668180,4165,4165,4165,4165,0
20250214,165100,226668180,4165,4165,4165,4165,0
20250214,165000,226668180,4165,4165,4165,4165,0
20250214,164900,226668180,4165,4165,4165,4165,0
20250214,164800,226668180,4165,4165,4165,4165,0
20250214,164700,226668180,4165,4165,4165,4165,0
20250214,164600,226668180,4165,4165,4165,4165,0
20250214,164500,226668180,4165,4165,4165,4165,0
20250214,164400,226668180,4165,4165,4165,4165,0
20250214,164300,226668180,4165,4165,4165,4165,0
20250214,164200,226668180,4165,4165,4165,4165,0
20250214,164100,226668180,4165,4165,4165,4165,0
20250214,164000,226668180,4165,4165,4165,4165,0
20250214,163900,226668180,4165,4165,4165,4165,0
20250214,163800,226668180,4165,4165,4165,4165,0
20250214,163700,226668180,4165,4165,4165,4165,0
20250214,163600,226668180,4165,4165,4165,4165,0
20250214,163500,226668180,4165,4165,4165,4165,0
20250214,163400,226668180,4165,4165,4165,4165,0
20250214,163300,226668180,4165,4165,4165,4165,0
20250214,163200,226668180,4165,4165,4165,4165,0
20250214,163100,226668180,4165,4165,4165,4165,0
20250214,163000,226668180,4165,4165,4165,4165,0
20250214,162900,226668180,4165,4165,4165,4165,0
20250214,162800,226668180,4165,4165,4165,4165,0
20250214,162700,226668180,4165,4165,4165,4165,0
20250214,162600,226668180,4165,4165,4165,4165,0
20250214,162500,226668180,4165,4165,4165,4165,0
20250214,162400,226668180,4165,4165,4165,4165,0
20250214,162300,226668180,4165,4165,4165,4165,270
20250214,162200,226668180,4165,4165,4165,4165,0
20250214,162100,226668180,4165,4165,4165,4165,0
20250214,162000,226668180,4165,4165,4165,4165,0
20250214,161900,226668180,4165,4165,4165,4165,0
20250214,161800,226668180,4165,4165,4165,4165,0
20250214,161700,226668180,4165,4165,4165,4165,0
20250214,161600,226668180,4165,4165,4165,4165,0
20250214,161500,226668180,4165,4165,4165,4165,0
20250214,161400,226668180,4165,4165,4165,4165,0
20250214,161300,226668180,4165,4165,4165,4165,0
20250214,161200,226668180,4165,4165,4165,4165,0
20250214,161100,226668180,4165,4165,4165,4165,0
20250214,161000,226668180,4165,4165,4165,4165,0
20250214,160900,226668180,4165,4165,4165,4165,0
20250214,160800,226668180,4165,4165,4165,4165,0
20250214,160700,226668180,4165,4165,4165,4165,0
20250214,160600,226668180,4165,4165,4165,4165,0
20250214,160500,226668180,4165,4165,4165,4165,0
20250214,160400,226668180,4165,4165,4165,4165,0
20250214,160300,226668180,4165,4165,4165,4165,0
20250214,160200,226668180,4165,4165,4165,4165,0
20250214,160100,226668180,4165,4165,4165,4165,0
20250214,160000,226668180,4165,4165,4165,4165,0
20250214,155900,226668180,4165,4165,4165,4165,0
20250214,155800,226668180,4165,4165,4165,4165,0
20250214,155700,226668180,4165,4165,4165,4165,0
20250214,155600,226668180,4165,4165,4165,4165,0
20250214,155500,226668180,4165,4165,4165,4165,0
20250214,155400,226668180,4165,4165,4165,4165,0
20250214,155300,226668180,4165,4165,4165,4165,270
20250214,155200,226668180,4165,4165,4165,4165,0
20250214,155100,226668180,4165,4165,4165,4165,0
20250214,155000,226668180,4165,4165,4165,4165,0
20250214,154900,226668180,4165,4165,4165,4165,0
20250214,154800,226668180,4165,4165,4165,4165,0
20250214,154700,226668180,4165,4165,4165,4165,0
20250214,154600,226668180,4165,4165,4165,4165,0
20250214,154500,226668180,4165,4165,4165,4165,0
20250214,154400,226668180,4165,4165,4165,4165,0
20250214,154300,226668180,4165,4165,4165,4165,0
20250214,154200,226668180,4165,4165,4165,4165,0
20250214,154100,226668180,4165,4165,4165,4165,0
20250214,154000,226668180,4165,4165,4165,4165,0
20250214,153900,226668180,4165,4165,4165,4165,0
20250214,153800,226668180,4165,4165,4165,4165,0
20250214,153700,226668180,4165,4165,4165,4165,0
20250214,153600,226668180,4165,4165,4165,4165,0
20250214,153500,226668180,4165,4165,4165,4165,0
20250214,153400,226668180,4165,4165,4165,4165,0
20250214,153300,226668180,4165,4165,4165,4165,0
20250214,153200,226668180,4165,4165,4165,4165,0
20250214,153100,226668180,4165,4165,4165,4165,0
20250214,153000,226668180,4165,4165,4165,4165,270
20250214,152900,225543630,4150,4150,4150,4150,0
20250214,152800,225543630,4150,4150,4150,4150,0
20250214,152700,225543630,4150,4150,4150,4150,0
20250214,152600,225543630,4150,4150,4150,4150,0
20250214,152500,225543630,4150,4150,4150,4150,0
20250214,152400,225543630,4150,4150,4150,4150,0
20250214,152300,225543630,4150,4150,4150,4150,0
20250214,152200,225543630,4150,4150,4150,4150,0
20250214,152100,225543630,4150,4150,4150,4150,0
20250214,152000,225543630,4150,4150,4150,4150,0
20250214,151900,225543630,4150,4150,4150,4130,92
20250214,151800,225163550,4135,4150,4150,4135,54
20250214,151700,224939625,4150,4150,4150,4150,57
20250214,151600,224703075,4150,4150,4150,4150,24
20250214,151500,224603475,4150,4145,4150,4145,17
20250214,151400,224533005,4150,4150,4150,4150,0
20250214,151300,224533005,4150,4150,4150,4150,102
20250214,151200,224109705,4150,4150,4150,4145,72
20250214,151100,223811045,4150,4150,4150,4150,0
20250214,151000,223811045,4150,4150,4150,4145,7
20250214,150900,223782015,4145,4145,4145,4145,7
20250214,150800,223753000,4150,4150,4150,4150,0
20250214,150700,223753000,4150,4150,4150,4150,0
20250214,150600,223753000,4150,4150,4150,4150,0
20250214,150500,223753000,4150,4150,4150,4150,0
20250214,150400,223753000,4150,4150,4150,4150,0
20250214,150300,223753000,4150,4150,4150,4150,262
20250214,150200,222665700,4155,4150,4155,4150,2
20250214,150100,222657395,4150,4150,4150,4150,0
20250214,150000,222657395,4150,4150,4150,4150,0
20250214,145900,222657395,4150,4155,4155,4150,8
20250214,145800,222624190,4130,4145,4145,4130,83
20250214,145700,222281215,4155,4150,4155,4150,14
20250214,145600,222223110,4155,4155,4155,4155,1
20250214,145500,222218955,4135,4135,4135,4135,0
20250214,145400,222218955,4135,4135,4135,4135,0
20250214,145300,222218955,4135,4150,4150,4135,500
20250214,145200,220151390,4155,4155,4155,4155,0
20250214,145100,220151390,4155,4155,4155,4155,94
20250214,145000,219760820,4155,4155,4155,4155,0
20250214,144900,219760820,4155,4155,4155,4155,10
20250214,144800,219719270,4155,4155,4155,4155,0
20250214,144700,219719270,4155,4155,4155,4155,0
20250214,144600,219719270,4155,4155,4155,4155,0
20250214,144500,219719270,4155,4155,4155,4155,15
20250214,144400,219656945,4155,4155,4155,4155,0
20250214,144300,219656945,4155,4155,4155,4155,0
20250214,144200,219656945,4155,4155,4155,4155,40
20250214,144100,219490745,4160,4160,4160,4160,0
20250214,144000,219490745,4160,4160,4160,4160,1
20250214,143900,219486585,4150,4150,4150,4150,30
20250214,143800,219362085,4160,4155,4160,4155,167
20250214,143700,218668195,4165,4165,4165,4165,0
20250214,143600,218668195,4165,4165,4165,4165,0
20250214,143500,218668195,4165,4165,4165,4165,0
20250214,143400,218668195,4165,4165,4165,4165,1
20250214,143300,218664030,4160,4160,4160,4160,100
20250214,143200,218248030,4160,4160,4160,4160,0
20250214,143100,218248030,4160,4160,4160,4160,0
20250214,143000,218248030,4160,4160,4160,4160,0
20250214,142900,218248030,4160,4160,4160,4160,0
20250214,142800,218248030,4160,4160,4160,4160,0
20250214,142700,218248030,4160,4160,4160,4160,0
20250214,142600,218248030,4160,4160,4160,4160,0
20250214,142500,218248030,4160,4160,4160,4160,0
20250214,142400,218248030,4160,4160,4160,4160,0
20250214,142300,218248030,4160,4160,4160,4160,114
20250214,142200,217773790,4165,4165,4165,4165,0
20250214,142100,217773790,4165,4165,4165,4165,0
20250214,142000,217773790,4165,4165,4165,4165,0
20250214,141900,217773790,4165,4165,4165,4165,25
20250214,141800,217669665,4165,4165,4165,4165,1
20250214,141700,217665500,4165,4165,4165,4165,4
20250214,141600,217648840,4165,4165,4165,4165,2
20250214,141500,217640510,4165,4165,4165,4165,3
20250214,141400,217628015,4165,4165,4165,4165,3
20250214,141300,217615520,4165,4165,4165,4165,0
20250214,141200,217615520,4165,4165,4165,4165,7
20250214,141100,217586365,4130,4130,4130,4130,0
20250214,141000,217586365,4130,4145,4145,4130,8
20250214,140900,217553260,4165,4165,4165,4165,0
20250214,140800,217553260,4165,4165,4165,4165,0
20250214,140700,217553260,4165,4165,4165,4165,0
20250214,140600,217553260,4165,4165,4165,4165,1
20250214,140500,217549095,4165,4165,4165,4165,0
20250214,140400,217549095,4165,4165,4165,4165,0
20250214,140300,217549095,4165,4155,4165,4155,13
20250214,140200,217494990,4150,4150,4150,4150,1564
20250214,140100,211004390,4150,4150,4150,4150,0
20250214,140000,211004390,4150,4150,4150,4150,0
20250214,135900,211004390,4150,4150,4150,4150,0
20250214,135800,211004390,4150,4150,4150,4150,0
20250214,135700,211004390,4150,4150,4150,4150,0
20250214,135600,211004390,4150,4145,4150,4125,726
20250214,135500,208009130,4150,4145,4155,4125,477
20250214,135400,206036585,4145,4145,4145,4145,340
20250214,135300,204627285,4155,4155,4155,4155,1
20250214,135200,204623130,4150,4150,4150,4150,0
20250214,135100,204623130,4150,4150,4150,4150,0
20250214,135000,204623130,4150,4150,4150,4150,240
20250214,134900,203627130,4155,4155,4155,4155,0
20250214,134800,203627130,4155,4155,4155,4155,1
20250214,134700,203622975,4155,4155,4155,4155,12
20250214,134600,203573115,4155,4155,4155,4155,0
20250214,134500,203573115,4155,4155,4155,4155,0
20250214,134400,203573115,4155,4155,4155,4155,1535
20250214,134300,197195190,4150,4150,4150,4150,0
20250214,134200,197195190,4150,4150,4150,4150,59
20250214,134100,196950340,4155,4155,4155,4155,30
20250214,134000,196825690,4155,4155,4155,4155,0
20250214,133900,196825690,4155,4155,4155,4155,0
20250214,133800,196825690,4155,4155,4155,4155,0
20250214,133700,196825690,4155,4155,4155,4155,0
20250214,133600,196825690,4155,4155,4155,4155,0
20250214,133500,196825690,4155,4155,4155,4155,0
20250214,133400,196825690,4155,4155,4155,4155,0
20250214,133300,196825690,4155,4155,4155,4155,0
20250214,133200,196825690,4155,4155,4155,4155,0
20250214,133100,196825690,4155,4155,4155,4155,16
20250214,133000,196759210,4155,4155,4155,4155,0
20250214,132900,196759210,4155,4155,4155,4155,0
20250214,132800,196759210,4155,4155,4155,4155,1
20250214,132700,196755055,4150,4150,4150,4150,0
20250214,132600,196755055,4150,4155,4155,4150,131
20250214,132500,196210800,4160,4160,4160,4160,0
20250214,132400,196210800,4160,4160,4160,4160,0
20250214,132300,196210800,4160,4160,4160,4160,0
20250214,132200,196210800,4160,4160,4160,4160,0
20250214,132100,196210800,4160,4160,4160,4160,0
20250214,132000,196210800,4160,4160,4160,4160,0
20250214,131900,196210800,4160,4160,4160,4160,725
20250214,131800,193194800,4160,4160,4160,4160,0
20250214,131700,193194800,4160,4160,4160,4160,1
20250214,131600,193190640,4160,4160,4160,4160,0
20250214,131500,193190640,4160,4160,4160,4160,0
20250214,131400,193190640,4160,4160,4160,4160,36
20250214,131300,193040880,4150,4150,4150,4150,100
20250214,131200,192625880,4160,4160,4160,4160,0
20250214,131100,192625880,4160,4160,4160,4160,0
20250214,131000,192625880,4160,4160,4160,4160,24
20250214,130900,192526040,4160,4160,4160,4160,20
20250214,130800,192442840,4160,4150,4160,4150,31
20250214,130700,192314180,4160,4160,4160,4160,0
20250214,130600,192314180,4160,4160,4160,4160,0
20250214,130500,192314180,4160,4160,4160,4160,0
20250214,130400,192314180,4160,4160,4160,4160,0
20250214,130300,192314180,4160,4160,4160,4160,0
20250214,130200,192314180,4160,4160,4160,4160,0
20250214,130100,192314180,4160,4155,4160,4155,96
20250214,130000,191915295,4165,4165,4165,4165,0
20250214,125900,191915295,4165,4165,4165,4165,1
20250214,125800,191911130,4155,4165,4165,4155,170
20250214,125700,191204580,4165,4165,4165,4165,0
20250214,125600,191204580,4165,4165,4165,4165,0
20250214,125500,191204580,4165,4160,4165,4160,2070
20250214,125400,182592035,4160,4145,4160,4145,1949
20250214,125300,174495615,4150,4150,4150,4150,0
20250214,125200,174495615,4150,4150,4150,4150,0
20250214,125100,174495615,4150,4150,4150,4150,0
20250214,125000,174495615,4150,4150,4150,4150,0
20250214,124900,174495615,4150,4150,4150,4150,0
20250214,124800,174495615,4150,4150,4150,4150,0
20250214,124700,174495615,4150,4150,4150,4150,0
20250214,124600,174495615,4150,4150,4150,4150,0
20250214,124500,174495615,4150,4150,4150,4150,474
20250214,124400,172528515,4150,4150,4150,4150,0
20250214,124300,172528515,4150,4150,4150,4150,1
20250214,124200,172524365,4130,4130,4130,4130,0
20250214,124100,172524365,4130,4135,4135,4130,3
20250214,124000,172511965,4135,4135,4135,4135,0
20250214,123900,172511965,4135,4135,4135,4135,0
20250214,123800,172511965,4135,4135,4135,4135,0
20250214,123700,172511965,4135,4135,4135,4135,0
20250214,123600,172511965,4135,4140,4140,4135,200
20250214,123500,171684960,4135,4135,4135,4135,100
20250214,123400,171271460,4135,4135,4135,4135,0
20250214,123300,171271460,4135,4135,4135,4135,0
20250214,123200,171271460,4135,4135,4135,4135,0
20250214,123100,171271460,4135,4135,4135,4135,1
20250214,123000,171267325,4150,4150,4150,4150,0
20250214,122900,171267325,4150,4135,4150,4135,60
20250214,122800,171019190,4140,4140,4140,4140,0
20250214,122700,171019190,4140,4140,4140,4140,1
20250214,122600,171015050,4145,4145,4145,4145,450
20250214,122500,169149800,4140,4145,4145,4140,576
20250214,122400,166762285,4145,4145,4145,4145,0
20250214,122300,166762285,4145,4140,4145,4140,2
20250214,122200,166754000,4145,4145,4145,4145,101
20250214,122100,166335355,4145,4145,4145,4145,0
20250214,122000,166335355,4145,4145,4145,4145,0
20250214,121900,166335355,4145,4145,4145,4145,0
20250214,121800,166335355,4145,4145,4145,4145,1
20250214,121700,166331210,4145,4145,4145,4145,0
20250214,121600,166331210,4145,4145,4145,4145,1
20250214,121500,166327065,4145,4145,4145,4145,0
20250214,121400,166327065,4145,4145,4145,4145,1
20250214,121300,166322920,4140,4140,4140,4140,1
20250214,121200,166318780,4145,4145,4145,4145,0
20250214,121100,166318780,4145,4145,4145,4145,15
20250214,121000,166256605,4145,4145,4145,4145,2
20250214,120900,166248315,4140,4140,4140,4140,0
20250214,120800,166248315,4140,4140,4140,4140,1
20250214,120700,166244175,4145,4140,4145,4140,1888
20250214,120600,158427845,4135,4135,4135,4135,19
20250214,120500,158349280,4140,4140,4140,4140,0
20250214,120400,158349280,4140,4140,4140,4140,0
20250214,120300,158349280,4140,4140,4140,4140,0
20250214,120200,158349280,4140,4140,4140,4140,0
20250214,120100,158349280,4140,4140,4140,4140,40
20250214,120000,158183680,4140,4140,4140,4140,0
20250214,115900,158183680,4140,4140,4140,4140,0
20250214,115800,158183680,4140,4130,4140,4130,8
20250214,115700,158150630,4140,4140,4140,4140,0
20250214,115600,158150630,4140,4140,4140,4140,0
20250214,115500,158150630,4140,4140,4140,4140,0
20250214,115400,158150630,4140,4140,4140,4140,0
20250214,115300,158150630,4140,4140,4140,4140,0
20250214,115200,158150630,4140,4140,4140,4140,0
20250214,115100,158150630,4140,4140,4140,4140,0
20250214,115000,158150630,4140,4140,4140,4140,0
20250214,114900,158150630,4140,4140,4140,4140,1
20250214,114800,158146490,4125,4135,4135,4125,751
20250214,114700,155044400,4140,4140,4140,4140,0
20250214,114600,155044400,4140,4140,4140,4140,0
20250214,114500,155044400,4140,4140,4140,4140,0
20250214,114400,155044400,4140,4140,4140,4140,0
20250214,114300,155044400,4140,4140,4140,4140,0
20250214,114200,155044400,4140,4140,4140,4140,0
20250214,114100,155044400,4140,4140,4140,4140,0
20250214,114000,155044400,4140,4140,4140,4140,0
20250214,113900,155044400,4140,4140,4140,4140,0
20250214,113800,155044400,4140,4140,4140,4140,140
20250214,113700,154464800,4140,4140,4140,4140,1
20250214,113600,154460660,4135,4130,4135,4130,607
20250214,113500,151950720,4135,4135,4135,4135,0
20250214,113400,151950720,4135,4135,4135,4135,0
20250214,113300,151950720,4135,4135,4135,4135,3
20250214,113200,151938315,4135,4130,4135,4125,250
20250214,113100,150906905,4130,4130,4130,4130,358
20250214,113000,149428365,4135,4130,4135,4130,59
20250214,112900,149184690,4130,4130,4130,4130,1
20250214,112800,149180560,4125,4130,4130,4125,266
20250214,112700,148083300,4125,4125,4125,4125,10
20250214,112600,148042050,4130,4130,4130,4130,50
20250214,112500,147835550,4130,4130,4130,4130,0
20250214,112400,147835550,4130,4130,4130,4130,0
20250214,112300,147835550,4130,4130,4130,4130,0
20250214,112200,147835550,4130,4130,4130,4130,0
20250214,112100,147835550,4130,4130,4130,4130,0
20250214,112000,147835550,4130,4130,4130,4130,0
20250214,111900,147835550,4130,4130,4130,4130,0
20250214,111800,147835550,4130,4130,4130,4130,0
20250214,111700,147835550,4130,4130,4130,4130,1
20250214,111600,147831420,4125,4125,4125,4125,0
20250214,111500,147831420,4125,4125,4125,4125,0
20250214,111400,147831420,4125,4125,4125,4125,900
20250214,111300,144118920,4125,4125,4125,4125,3
20250214,111200,144106545,4125,4125,4125,4125,0
20250214,111100,144106545,4125,4125,4125,4125,0
20250214,111000,144106545,4125,4125,4125,4125,112
20250214,110900,143644545,4120,4120,4120,4120,0
20250214,110800,143644545,4120,4120,4120,4120,17
20250214,110700,143574505,4120,4120,4120,4120,0
20250214,110600,143574505,4120,4120,4120,4120,50
20250214,110500,143368505,4120,4120,4120,4120,10
20250214,110400,143327305,4120,4120,4120,4120,0
20250214,110300,143327305,4120,4120,4120,4120,0
20250214,110200,143327305,4120,4120,4120,4120,0
20250214,110100,143327305,4120,4120,4120,4120,1
20250214,110000,143323185,4105,4105,4105,4105,200
20250214,105900,142502185,4105,4110,4110,4105,200
20250214,105800,141680825,4110,4110,4110,4110,0
20250214,105700,141680825,4110,4110,4110,4110,500
20250214,105600,139625825,4120,4115,4120,4105,386
20250214,105500,138039240,4115,4115,4115,4115,0
20250214,105400,138039240,4115,4115,4115,4115,0
20250214,105300,138039240,4115,4110,4115,4105,350
20250214,105200,136600400,4115,4115,4115,4115,0
20250214,105100,136600400,4115,4115,4115,4115,4
20250214,105000,136583940,4110,4110,4110,4110,0
20250214,104900,136583940,4110,4110,4110,4110,0
20250214,104800,136583940,4110,4110,4110,4110,893
20250214,104700,132913710,4110,4110,4110,4110,647
20250214,104600,130254540,4115,4115,4115,4115,0
20250214,104500,130254540,4115,4115,4115,4115,0
20250214,104400,130254540,4115,4115,4115,4115,0
20250214,104300,130254540,4115,4115,4115,4115,5
20250214,104200,130233965,4115,4115,4115,4115,0
20250214,104100,130233965,4115,4115,4115,4115,0
20250214,104000,130233965,4115,4115,4115,4115,0
20250214,103900,130233965,4115,4115,4115,4115,0
20250214,103800,130233965,4115,4115,4115,4115,1
20250214,103700,130229850,4105,4105,4105,4105,0
20250214,103600,130229850,4105,4105,4105,4105,0
20250214,103500,130229850,4105,4105,4105,4105,0
20250214,103400,130229850,4105,4105,4105,4105,0
20250214,103300,130229850,4105,4105,4105,4105,0
20250214,103200,130229850,4105,4105,4105,4105,0
20250214,103100,130229850,4105,4105,4105,4105,0
20250214,103000,130229850,4105,4115,4115,4105,101
20250214,102900,129815205,4115,4115,4115,4115,0
20250214,102800,129815205,4115,4115,4115,4115,0
20250214,102700,129815205,4115,4115,4115,4115,0
20250214,102600,129815205,4115,4115,4115,4115,0
20250214,102500,129815205,4115,4115,4115,4115,0
20250214,102400,129815205,4115,4115,4115,4115,0
20250214,102300,129815205,4115,4115,4115,4115,0
20250214,102200,129815205,4115,4115,4115,4100,1611
20250214,102100,123209455,4090,4090,4090,4090,0
20250214,102000,123209455,4090,4110,4110,4090,3000
20250214,101900,110912365,4120,4120,4120,4120,11
20250214,101800,110867045,4120,4120,4120,4120,1
20250214,101700,110862925,4120,4120,4120,4120,0
20250214,101600,110862925,4120,4120,4120,4120,1
20250214,101500,110858805,4105,4105,4105,4105,0
20250214,101400,110858805,4105,4105,4105,4105,0
20250214,101300,110858805,4105,4110,4110,4105,1282
20250214,101200,105595550,4120,4120,4120,4120,0
20250214,101100,105595550,4120,4120,4120,4120,0
20250214,101000,105595550,4120,4120,4120,4120,0
20250214,100900,105595550,4120,4120,4120,4120,0
20250214,100800,105595550,4120,4120,4120,4120,4
20250214,100700,105579070,4110,4110,4110,4110,84
20250214,100600,105233830,4120,4120,4120,4120,0
20250214,100500,105233830,4120,4120,4120,4120,0
20250214,100400,105233830,4120,4120,4120,4120,0
20250214,100300,105233830,4120,4115,4120,4115,45
20250214,100200,105048605,4105,4105,4105,4105,0
20250214,100100,105048605,4105,4105,4105,4105,0
20250214,100000,105048605,4105,4105,4105,4105,0
20250214,095900,105048605,4105,4105,4105,4105,1000
20250214,095800,100943605,4105,4120,4120,4105,500
20250214,095700,98889540,4125,4125,4125,4125,0
20250214,095600,98889540,4125,4130,4130,4125,7
20250214,095500,98860635,4130,4130,4130,4130,7
20250214,095400,98831725,4130,4130,4130,4130,0
20250214,095300,98831725,4130,4130,4130,4130,0
20250214,095200,98831725,4130,4135,4135,4130,2
20250214,095100,98823460,4100,4130,4130,4100,747
20250214,095000,95757250,4145,4145,4145,4145,0
20250214,094900,95757250,4145,4145,4145,4145,0
20250214,094800,95757250,4145,4145,4145,4145,4
20250214,094700,95740670,4130,4130,4130,4130,0
20250214,094600,95740670,4130,4145,4145,4130,84
20250214,094500,95393705,4150,4150,4150,4150,0
20250214,094400,95393705,4150,4150,4150,4150,0
20250214,094300,95393705,4150,4150,4150,4150,60
20250214,094200,95144705,4150,4150,4150,4150,4
20250214,094100,95128105,4120,4120,4120,4120,0
20250214,094000,95128105,4120,4135,4135,4120,634
20250214,093900,92513390,4130,4130,4130,4130,0
20250214,093800,92513390,4130,4130,4130,4130,0
20250214,093700,92513390,4130,4130,4130,4130,0
20250214,093600,92513390,4130,4130,4130,4130,0
20250214,093500,92513390,4130,4130,4130,4130,0
20250214,093400,92513390,4130,4130,4130,4130,0
20250214,093300,92513390,4130,4130,4130,4130,0
20250214,093200,92513390,4130,4130,4130,4130,0
20250214,093100,92513390,4130,4130,4130,4130,450
20250214,093000,90654890,4135,4135,4135,4135,0
20250214,092900,90654890,4135,4160,4160,4135,2
20250214,092800,90646595,4170,4170,4170,4170,1
20250214,092700,90642425,4120,4120,4120,4120,0
20250214,092600,90642425,4120,4170,4170,4120,1001
20250214,092500,86515055,4140,4150,4150,4140,673
20250214,092400,83723400,4155,4165,4175,4155,3324
20250214,092300,69885975,4180,4180,4180,4180,0
20250214,092200,69885975,4180,4180,4180,4180,1
20250214,092100,69881795,4165,4165,4165,4165,1300
20250214,092000,64467295,4185,4185,4185,4185,373
20250214,091900,62906290,4185,4185,4185,4160,125
20250214,091800,62386240,4180,4160,4180,4160,359
20250214,091700,60885785,4175,4175,4175,4175,350
20250214,091600,59424535,4175,4155,4175,4155,1781
20250214,091500,52021760,4155,4160,4160,4155,210
20250214,091400,51149150,4170,4170,4170,4170,13
20250214,091300,51094940,4170,4170,4170,4170,0
20250214,091200,51094940,4170,4155,4170,4155,2000
20250214,091100,42760600,4150,4150,4150,4150,0
20250214,091000,42760600,4150,4150,4150,4150,0
20250214,090900,42760600,4150,4150,4150,4150,47
20250214,090800,42565550,4155,4150,4155,4150,2516
20250214,090700,32121375,4140,4140,4145,4125,4163
20250214,090600,14890690,4150,4150,4150,4150,0
20250214,090500,14890690,4150,4150,4150,4150,0
20250214,090400,14890690,4150,4150,4150,4150,1
20250214,090300,14886540,4140,4135,4140,4135,1067
20250214,090200,10473115,4140,4140,4140,4140,2
20250214,090100,10464835,4155,4155,4155,4155,0
20250214,090000,10464835,4155,4120,4155,4120,2540
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 192300 226668180 4165 4165 4165 4165 270
3 20250214 192200 226668180 4165 4165 4165 4165 0
4 20250214 192100 226668180 4165 4165 4165 4165 0
5 20250214 192000 226668180 4165 4165 4165 4165 0
6 20250214 191900 226668180 4165 4165 4165 4165 0
7 20250214 191800 226668180 4165 4165 4165 4165 0
8 20250214 191700 226668180 4165 4165 4165 4165 0
9 20250214 191600 226668180 4165 4165 4165 4165 0
10 20250214 191500 226668180 4165 4165 4165 4165 0
11 20250214 191400 226668180 4165 4165 4165 4165 0
12 20250214 191300 226668180 4165 4165 4165 4165 0
13 20250214 191200 226668180 4165 4165 4165 4165 0
14 20250214 191100 226668180 4165 4165 4165 4165 0
15 20250214 191000 226668180 4165 4165 4165 4165 0
16 20250214 190900 226668180 4165 4165 4165 4165 0
17 20250214 190800 226668180 4165 4165 4165 4165 0
18 20250214 190700 226668180 4165 4165 4165 4165 0
19 20250214 190600 226668180 4165 4165 4165 4165 0
20 20250214 190500 226668180 4165 4165 4165 4165 0
21 20250214 190400 226668180 4165 4165 4165 4165 0
22 20250214 190300 226668180 4165 4165 4165 4165 0
23 20250214 190200 226668180 4165 4165 4165 4165 0
24 20250214 190100 226668180 4165 4165 4165 4165 0
25 20250214 190000 226668180 4165 4165 4165 4165 0
26 20250214 185900 226668180 4165 4165 4165 4165 0
27 20250214 185800 226668180 4165 4165 4165 4165 0
28 20250214 185700 226668180 4165 4165 4165 4165 0
29 20250214 185600 226668180 4165 4165 4165 4165 0
30 20250214 185500 226668180 4165 4165 4165 4165 0
31 20250214 185400 226668180 4165 4165 4165 4165 0
32 20250214 185300 226668180 4165 4165 4165 4165 270
33 20250214 185200 226668180 4165 4165 4165 4165 0
34 20250214 185100 226668180 4165 4165 4165 4165 0
35 20250214 185000 226668180 4165 4165 4165 4165 0
36 20250214 184900 226668180 4165 4165 4165 4165 0
37 20250214 184800 226668180 4165 4165 4165 4165 0
38 20250214 184700 226668180 4165 4165 4165 4165 0
39 20250214 184600 226668180 4165 4165 4165 4165 0
40 20250214 184500 226668180 4165 4165 4165 4165 0
41 20250214 184400 226668180 4165 4165 4165 4165 0
42 20250214 184300 226668180 4165 4165 4165 4165 0
43 20250214 184200 226668180 4165 4165 4165 4165 0
44 20250214 184100 226668180 4165 4165 4165 4165 0
45 20250214 184000 226668180 4165 4165 4165 4165 0
46 20250214 183900 226668180 4165 4165 4165 4165 0
47 20250214 183800 226668180 4165 4165 4165 4165 0
48 20250214 183700 226668180 4165 4165 4165 4165 0
49 20250214 183600 226668180 4165 4165 4165 4165 0
50 20250214 183500 226668180 4165 4165 4165 4165 0
51 20250214 183400 226668180 4165 4165 4165 4165 0
52 20250214 183300 226668180 4165 4165 4165 4165 0
53 20250214 183200 226668180 4165 4165 4165 4165 0
54 20250214 183100 226668180 4165 4165 4165 4165 0
55 20250214 183000 226668180 4165 4165 4165 4165 0
56 20250214 182900 226668180 4165 4165 4165 4165 0
57 20250214 182800 226668180 4165 4165 4165 4165 0
58 20250214 182700 226668180 4165 4165 4165 4165 0
59 20250214 182600 226668180 4165 4165 4165 4165 0
60 20250214 182500 226668180 4165 4165 4165 4165 0
61 20250214 182400 226668180 4165 4165 4165 4165 0
62 20250214 182300 226668180 4165 4165 4165 4165 270
63 20250214 182200 226668180 4165 4165 4165 4165 0
64 20250214 182100 226668180 4165 4165 4165 4165 0
65 20250214 182000 226668180 4165 4165 4165 4165 0
66 20250214 181900 226668180 4165 4165 4165 4165 0
67 20250214 181800 226668180 4165 4165 4165 4165 0
68 20250214 181700 226668180 4165 4165 4165 4165 0
69 20250214 181600 226668180 4165 4165 4165 4165 0
70 20250214 181500 226668180 4165 4165 4165 4165 0
71 20250214 181400 226668180 4165 4165 4165 4165 0
72 20250214 181300 226668180 4165 4165 4165 4165 0
73 20250214 181200 226668180 4165 4165 4165 4165 0
74 20250214 181100 226668180 4165 4165 4165 4165 0
75 20250214 181000 226668180 4165 4165 4165 4165 0
76 20250214 180900 226668180 4165 4165 4165 4165 0
77 20250214 180800 226668180 4165 4165 4165 4165 0
78 20250214 180700 226668180 4165 4165 4165 4165 0
79 20250214 180600 226668180 4165 4165 4165 4165 0
80 20250214 180500 226668180 4165 4165 4165 4165 0
81 20250214 180400 226668180 4165 4165 4165 4165 0
82 20250214 180300 226668180 4165 4165 4165 4165 0
83 20250214 180200 226668180 4165 4165 4165 4165 0
84 20250214 180100 226668180 4165 4165 4165 4165 0
85 20250214 180000 226668180 4165 4165 4165 4165 0
86 20250214 175900 226668180 4165 4165 4165 4165 0
87 20250214 175800 226668180 4165 4165 4165 4165 0
88 20250214 175700 226668180 4165 4165 4165 4165 0
89 20250214 175600 226668180 4165 4165 4165 4165 0
90 20250214 175500 226668180 4165 4165 4165 4165 0
91 20250214 175400 226668180 4165 4165 4165 4165 0
92 20250214 175300 226668180 4165 4165 4165 4165 270
93 20250214 175200 226668180 4165 4165 4165 4165 0
94 20250214 175100 226668180 4165 4165 4165 4165 0
95 20250214 175000 226668180 4165 4165 4165 4165 0
96 20250214 174900 226668180 4165 4165 4165 4165 0
97 20250214 174800 226668180 4165 4165 4165 4165 0
98 20250214 174700 226668180 4165 4165 4165 4165 0
99 20250214 174600 226668180 4165 4165 4165 4165 0
100 20250214 174500 226668180 4165 4165 4165 4165 0
101 20250214 174400 226668180 4165 4165 4165 4165 0
102 20250214 174300 226668180 4165 4165 4165 4165 0
103 20250214 174200 226668180 4165 4165 4165 4165 0
104 20250214 174100 226668180 4165 4165 4165 4165 0
105 20250214 174000 226668180 4165 4165 4165 4165 0
106 20250214 173900 226668180 4165 4165 4165 4165 0
107 20250214 173800 226668180 4165 4165 4165 4165 0
108 20250214 173700 226668180 4165 4165 4165 4165 0
109 20250214 173600 226668180 4165 4165 4165 4165 0
110 20250214 173500 226668180 4165 4165 4165 4165 0
111 20250214 173400 226668180 4165 4165 4165 4165 0
112 20250214 173300 226668180 4165 4165 4165 4165 0
113 20250214 173200 226668180 4165 4165 4165 4165 0
114 20250214 173100 226668180 4165 4165 4165 4165 0
115 20250214 173000 226668180 4165 4165 4165 4165 0
116 20250214 172900 226668180 4165 4165 4165 4165 0
117 20250214 172800 226668180 4165 4165 4165 4165 0
118 20250214 172700 226668180 4165 4165 4165 4165 0
119 20250214 172600 226668180 4165 4165 4165 4165 0
120 20250214 172500 226668180 4165 4165 4165 4165 0
121 20250214 172400 226668180 4165 4165 4165 4165 0
122 20250214 172300 226668180 4165 4165 4165 4165 270
123 20250214 172200 226668180 4165 4165 4165 4165 0
124 20250214 172100 226668180 4165 4165 4165 4165 0
125 20250214 172000 226668180 4165 4165 4165 4165 0
126 20250214 171900 226668180 4165 4165 4165 4165 0
127 20250214 171800 226668180 4165 4165 4165 4165 0
128 20250214 171700 226668180 4165 4165 4165 4165 0
129 20250214 171600 226668180 4165 4165 4165 4165 0
130 20250214 171500 226668180 4165 4165 4165 4165 0
131 20250214 171400 226668180 4165 4165 4165 4165 0
132 20250214 171300 226668180 4165 4165 4165 4165 0
133 20250214 171200 226668180 4165 4165 4165 4165 0
134 20250214 171100 226668180 4165 4165 4165 4165 0
135 20250214 171000 226668180 4165 4165 4165 4165 0
136 20250214 170900 226668180 4165 4165 4165 4165 0
137 20250214 170800 226668180 4165 4165 4165 4165 0
138 20250214 170700 226668180 4165 4165 4165 4165 0
139 20250214 170600 226668180 4165 4165 4165 4165 0
140 20250214 170500 226668180 4165 4165 4165 4165 0
141 20250214 170400 226668180 4165 4165 4165 4165 0
142 20250214 170300 226668180 4165 4165 4165 4165 0
143 20250214 170200 226668180 4165 4165 4165 4165 0
144 20250214 170100 226668180 4165 4165 4165 4165 0
145 20250214 170000 226668180 4165 4165 4165 4165 0
146 20250214 165900 226668180 4165 4165 4165 4165 0
147 20250214 165800 226668180 4165 4165 4165 4165 0
148 20250214 165700 226668180 4165 4165 4165 4165 0
149 20250214 165600 226668180 4165 4165 4165 4165 0
150 20250214 165500 226668180 4165 4165 4165 4165 0
151 20250214 165400 226668180 4165 4165 4165 4165 0
152 20250214 165300 226668180 4165 4165 4165 4165 270
153 20250214 165200 226668180 4165 4165 4165 4165 0
154 20250214 165100 226668180 4165 4165 4165 4165 0
155 20250214 165000 226668180 4165 4165 4165 4165 0
156 20250214 164900 226668180 4165 4165 4165 4165 0
157 20250214 164800 226668180 4165 4165 4165 4165 0
158 20250214 164700 226668180 4165 4165 4165 4165 0
159 20250214 164600 226668180 4165 4165 4165 4165 0
160 20250214 164500 226668180 4165 4165 4165 4165 0
161 20250214 164400 226668180 4165 4165 4165 4165 0
162 20250214 164300 226668180 4165 4165 4165 4165 0
163 20250214 164200 226668180 4165 4165 4165 4165 0
164 20250214 164100 226668180 4165 4165 4165 4165 0
165 20250214 164000 226668180 4165 4165 4165 4165 0
166 20250214 163900 226668180 4165 4165 4165 4165 0
167 20250214 163800 226668180 4165 4165 4165 4165 0
168 20250214 163700 226668180 4165 4165 4165 4165 0
169 20250214 163600 226668180 4165 4165 4165 4165 0
170 20250214 163500 226668180 4165 4165 4165 4165 0
171 20250214 163400 226668180 4165 4165 4165 4165 0
172 20250214 163300 226668180 4165 4165 4165 4165 0
173 20250214 163200 226668180 4165 4165 4165 4165 0
174 20250214 163100 226668180 4165 4165 4165 4165 0
175 20250214 163000 226668180 4165 4165 4165 4165 0
176 20250214 162900 226668180 4165 4165 4165 4165 0
177 20250214 162800 226668180 4165 4165 4165 4165 0
178 20250214 162700 226668180 4165 4165 4165 4165 0
179 20250214 162600 226668180 4165 4165 4165 4165 0
180 20250214 162500 226668180 4165 4165 4165 4165 0
181 20250214 162400 226668180 4165 4165 4165 4165 0
182 20250214 162300 226668180 4165 4165 4165 4165 270
183 20250214 162200 226668180 4165 4165 4165 4165 0
184 20250214 162100 226668180 4165 4165 4165 4165 0
185 20250214 162000 226668180 4165 4165 4165 4165 0
186 20250214 161900 226668180 4165 4165 4165 4165 0
187 20250214 161800 226668180 4165 4165 4165 4165 0
188 20250214 161700 226668180 4165 4165 4165 4165 0
189 20250214 161600 226668180 4165 4165 4165 4165 0
190 20250214 161500 226668180 4165 4165 4165 4165 0
191 20250214 161400 226668180 4165 4165 4165 4165 0
192 20250214 161300 226668180 4165 4165 4165 4165 0
193 20250214 161200 226668180 4165 4165 4165 4165 0
194 20250214 161100 226668180 4165 4165 4165 4165 0
195 20250214 161000 226668180 4165 4165 4165 4165 0
196 20250214 160900 226668180 4165 4165 4165 4165 0
197 20250214 160800 226668180 4165 4165 4165 4165 0
198 20250214 160700 226668180 4165 4165 4165 4165 0
199 20250214 160600 226668180 4165 4165 4165 4165 0
200 20250214 160500 226668180 4165 4165 4165 4165 0
201 20250214 160400 226668180 4165 4165 4165 4165 0
202 20250214 160300 226668180 4165 4165 4165 4165 0
203 20250214 160200 226668180 4165 4165 4165 4165 0
204 20250214 160100 226668180 4165 4165 4165 4165 0
205 20250214 160000 226668180 4165 4165 4165 4165 0
206 20250214 155900 226668180 4165 4165 4165 4165 0
207 20250214 155800 226668180 4165 4165 4165 4165 0
208 20250214 155700 226668180 4165 4165 4165 4165 0
209 20250214 155600 226668180 4165 4165 4165 4165 0
210 20250214 155500 226668180 4165 4165 4165 4165 0
211 20250214 155400 226668180 4165 4165 4165 4165 0
212 20250214 155300 226668180 4165 4165 4165 4165 270
213 20250214 155200 226668180 4165 4165 4165 4165 0
214 20250214 155100 226668180 4165 4165 4165 4165 0
215 20250214 155000 226668180 4165 4165 4165 4165 0
216 20250214 154900 226668180 4165 4165 4165 4165 0
217 20250214 154800 226668180 4165 4165 4165 4165 0
218 20250214 154700 226668180 4165 4165 4165 4165 0
219 20250214 154600 226668180 4165 4165 4165 4165 0
220 20250214 154500 226668180 4165 4165 4165 4165 0
221 20250214 154400 226668180 4165 4165 4165 4165 0
222 20250214 154300 226668180 4165 4165 4165 4165 0
223 20250214 154200 226668180 4165 4165 4165 4165 0
224 20250214 154100 226668180 4165 4165 4165 4165 0
225 20250214 154000 226668180 4165 4165 4165 4165 0
226 20250214 153900 226668180 4165 4165 4165 4165 0
227 20250214 153800 226668180 4165 4165 4165 4165 0
228 20250214 153700 226668180 4165 4165 4165 4165 0
229 20250214 153600 226668180 4165 4165 4165 4165 0
230 20250214 153500 226668180 4165 4165 4165 4165 0
231 20250214 153400 226668180 4165 4165 4165 4165 0
232 20250214 153300 226668180 4165 4165 4165 4165 0
233 20250214 153200 226668180 4165 4165 4165 4165 0
234 20250214 153100 226668180 4165 4165 4165 4165 0
235 20250214 153000 226668180 4165 4165 4165 4165 270
236 20250214 152900 225543630 4150 4150 4150 4150 0
237 20250214 152800 225543630 4150 4150 4150 4150 0
238 20250214 152700 225543630 4150 4150 4150 4150 0
239 20250214 152600 225543630 4150 4150 4150 4150 0
240 20250214 152500 225543630 4150 4150 4150 4150 0
241 20250214 152400 225543630 4150 4150 4150 4150 0
242 20250214 152300 225543630 4150 4150 4150 4150 0
243 20250214 152200 225543630 4150 4150 4150 4150 0
244 20250214 152100 225543630 4150 4150 4150 4150 0
245 20250214 152000 225543630 4150 4150 4150 4150 0
246 20250214 151900 225543630 4150 4150 4150 4130 92
247 20250214 151800 225163550 4135 4150 4150 4135 54
248 20250214 151700 224939625 4150 4150 4150 4150 57
249 20250214 151600 224703075 4150 4150 4150 4150 24
250 20250214 151500 224603475 4150 4145 4150 4145 17
251 20250214 151400 224533005 4150 4150 4150 4150 0
252 20250214 151300 224533005 4150 4150 4150 4150 102
253 20250214 151200 224109705 4150 4150 4150 4145 72
254 20250214 151100 223811045 4150 4150 4150 4150 0
255 20250214 151000 223811045 4150 4150 4150 4145 7
256 20250214 150900 223782015 4145 4145 4145 4145 7
257 20250214 150800 223753000 4150 4150 4150 4150 0
258 20250214 150700 223753000 4150 4150 4150 4150 0
259 20250214 150600 223753000 4150 4150 4150 4150 0
260 20250214 150500 223753000 4150 4150 4150 4150 0
261 20250214 150400 223753000 4150 4150 4150 4150 0
262 20250214 150300 223753000 4150 4150 4150 4150 262
263 20250214 150200 222665700 4155 4150 4155 4150 2
264 20250214 150100 222657395 4150 4150 4150 4150 0
265 20250214 150000 222657395 4150 4150 4150 4150 0
266 20250214 145900 222657395 4150 4155 4155 4150 8
267 20250214 145800 222624190 4130 4145 4145 4130 83
268 20250214 145700 222281215 4155 4150 4155 4150 14
269 20250214 145600 222223110 4155 4155 4155 4155 1
270 20250214 145500 222218955 4135 4135 4135 4135 0
271 20250214 145400 222218955 4135 4135 4135 4135 0
272 20250214 145300 222218955 4135 4150 4150 4135 500
273 20250214 145200 220151390 4155 4155 4155 4155 0
274 20250214 145100 220151390 4155 4155 4155 4155 94
275 20250214 145000 219760820 4155 4155 4155 4155 0
276 20250214 144900 219760820 4155 4155 4155 4155 10
277 20250214 144800 219719270 4155 4155 4155 4155 0
278 20250214 144700 219719270 4155 4155 4155 4155 0
279 20250214 144600 219719270 4155 4155 4155 4155 0
280 20250214 144500 219719270 4155 4155 4155 4155 15
281 20250214 144400 219656945 4155 4155 4155 4155 0
282 20250214 144300 219656945 4155 4155 4155 4155 0
283 20250214 144200 219656945 4155 4155 4155 4155 40
284 20250214 144100 219490745 4160 4160 4160 4160 0
285 20250214 144000 219490745 4160 4160 4160 4160 1
286 20250214 143900 219486585 4150 4150 4150 4150 30
287 20250214 143800 219362085 4160 4155 4160 4155 167
288 20250214 143700 218668195 4165 4165 4165 4165 0
289 20250214 143600 218668195 4165 4165 4165 4165 0
290 20250214 143500 218668195 4165 4165 4165 4165 0
291 20250214 143400 218668195 4165 4165 4165 4165 1
292 20250214 143300 218664030 4160 4160 4160 4160 100
293 20250214 143200 218248030 4160 4160 4160 4160 0
294 20250214 143100 218248030 4160 4160 4160 4160 0
295 20250214 143000 218248030 4160 4160 4160 4160 0
296 20250214 142900 218248030 4160 4160 4160 4160 0
297 20250214 142800 218248030 4160 4160 4160 4160 0
298 20250214 142700 218248030 4160 4160 4160 4160 0
299 20250214 142600 218248030 4160 4160 4160 4160 0
300 20250214 142500 218248030 4160 4160 4160 4160 0
301 20250214 142400 218248030 4160 4160 4160 4160 0
302 20250214 142300 218248030 4160 4160 4160 4160 114
303 20250214 142200 217773790 4165 4165 4165 4165 0
304 20250214 142100 217773790 4165 4165 4165 4165 0
305 20250214 142000 217773790 4165 4165 4165 4165 0
306 20250214 141900 217773790 4165 4165 4165 4165 25
307 20250214 141800 217669665 4165 4165 4165 4165 1
308 20250214 141700 217665500 4165 4165 4165 4165 4
309 20250214 141600 217648840 4165 4165 4165 4165 2
310 20250214 141500 217640510 4165 4165 4165 4165 3
311 20250214 141400 217628015 4165 4165 4165 4165 3
312 20250214 141300 217615520 4165 4165 4165 4165 0
313 20250214 141200 217615520 4165 4165 4165 4165 7
314 20250214 141100 217586365 4130 4130 4130 4130 0
315 20250214 141000 217586365 4130 4145 4145 4130 8
316 20250214 140900 217553260 4165 4165 4165 4165 0
317 20250214 140800 217553260 4165 4165 4165 4165 0
318 20250214 140700 217553260 4165 4165 4165 4165 0
319 20250214 140600 217553260 4165 4165 4165 4165 1
320 20250214 140500 217549095 4165 4165 4165 4165 0
321 20250214 140400 217549095 4165 4165 4165 4165 0
322 20250214 140300 217549095 4165 4155 4165 4155 13
323 20250214 140200 217494990 4150 4150 4150 4150 1564
324 20250214 140100 211004390 4150 4150 4150 4150 0
325 20250214 140000 211004390 4150 4150 4150 4150 0
326 20250214 135900 211004390 4150 4150 4150 4150 0
327 20250214 135800 211004390 4150 4150 4150 4150 0
328 20250214 135700 211004390 4150 4150 4150 4150 0
329 20250214 135600 211004390 4150 4145 4150 4125 726
330 20250214 135500 208009130 4150 4145 4155 4125 477
331 20250214 135400 206036585 4145 4145 4145 4145 340
332 20250214 135300 204627285 4155 4155 4155 4155 1
333 20250214 135200 204623130 4150 4150 4150 4150 0
334 20250214 135100 204623130 4150 4150 4150 4150 0
335 20250214 135000 204623130 4150 4150 4150 4150 240
336 20250214 134900 203627130 4155 4155 4155 4155 0
337 20250214 134800 203627130 4155 4155 4155 4155 1
338 20250214 134700 203622975 4155 4155 4155 4155 12
339 20250214 134600 203573115 4155 4155 4155 4155 0
340 20250214 134500 203573115 4155 4155 4155 4155 0
341 20250214 134400 203573115 4155 4155 4155 4155 1535
342 20250214 134300 197195190 4150 4150 4150 4150 0
343 20250214 134200 197195190 4150 4150 4150 4150 59
344 20250214 134100 196950340 4155 4155 4155 4155 30
345 20250214 134000 196825690 4155 4155 4155 4155 0
346 20250214 133900 196825690 4155 4155 4155 4155 0
347 20250214 133800 196825690 4155 4155 4155 4155 0
348 20250214 133700 196825690 4155 4155 4155 4155 0
349 20250214 133600 196825690 4155 4155 4155 4155 0
350 20250214 133500 196825690 4155 4155 4155 4155 0
351 20250214 133400 196825690 4155 4155 4155 4155 0
352 20250214 133300 196825690 4155 4155 4155 4155 0
353 20250214 133200 196825690 4155 4155 4155 4155 0
354 20250214 133100 196825690 4155 4155 4155 4155 16
355 20250214 133000 196759210 4155 4155 4155 4155 0
356 20250214 132900 196759210 4155 4155 4155 4155 0
357 20250214 132800 196759210 4155 4155 4155 4155 1
358 20250214 132700 196755055 4150 4150 4150 4150 0
359 20250214 132600 196755055 4150 4155 4155 4150 131
360 20250214 132500 196210800 4160 4160 4160 4160 0
361 20250214 132400 196210800 4160 4160 4160 4160 0
362 20250214 132300 196210800 4160 4160 4160 4160 0
363 20250214 132200 196210800 4160 4160 4160 4160 0
364 20250214 132100 196210800 4160 4160 4160 4160 0
365 20250214 132000 196210800 4160 4160 4160 4160 0
366 20250214 131900 196210800 4160 4160 4160 4160 725
367 20250214 131800 193194800 4160 4160 4160 4160 0
368 20250214 131700 193194800 4160 4160 4160 4160 1
369 20250214 131600 193190640 4160 4160 4160 4160 0
370 20250214 131500 193190640 4160 4160 4160 4160 0
371 20250214 131400 193190640 4160 4160 4160 4160 36
372 20250214 131300 193040880 4150 4150 4150 4150 100
373 20250214 131200 192625880 4160 4160 4160 4160 0
374 20250214 131100 192625880 4160 4160 4160 4160 0
375 20250214 131000 192625880 4160 4160 4160 4160 24
376 20250214 130900 192526040 4160 4160 4160 4160 20
377 20250214 130800 192442840 4160 4150 4160 4150 31
378 20250214 130700 192314180 4160 4160 4160 4160 0
379 20250214 130600 192314180 4160 4160 4160 4160 0
380 20250214 130500 192314180 4160 4160 4160 4160 0
381 20250214 130400 192314180 4160 4160 4160 4160 0
382 20250214 130300 192314180 4160 4160 4160 4160 0
383 20250214 130200 192314180 4160 4160 4160 4160 0
384 20250214 130100 192314180 4160 4155 4160 4155 96
385 20250214 130000 191915295 4165 4165 4165 4165 0
386 20250214 125900 191915295 4165 4165 4165 4165 1
387 20250214 125800 191911130 4155 4165 4165 4155 170
388 20250214 125700 191204580 4165 4165 4165 4165 0
389 20250214 125600 191204580 4165 4165 4165 4165 0
390 20250214 125500 191204580 4165 4160 4165 4160 2070
391 20250214 125400 182592035 4160 4145 4160 4145 1949
392 20250214 125300 174495615 4150 4150 4150 4150 0
393 20250214 125200 174495615 4150 4150 4150 4150 0
394 20250214 125100 174495615 4150 4150 4150 4150 0
395 20250214 125000 174495615 4150 4150 4150 4150 0
396 20250214 124900 174495615 4150 4150 4150 4150 0
397 20250214 124800 174495615 4150 4150 4150 4150 0
398 20250214 124700 174495615 4150 4150 4150 4150 0
399 20250214 124600 174495615 4150 4150 4150 4150 0
400 20250214 124500 174495615 4150 4150 4150 4150 474
401 20250214 124400 172528515 4150 4150 4150 4150 0
402 20250214 124300 172528515 4150 4150 4150 4150 1
403 20250214 124200 172524365 4130 4130 4130 4130 0
404 20250214 124100 172524365 4130 4135 4135 4130 3
405 20250214 124000 172511965 4135 4135 4135 4135 0
406 20250214 123900 172511965 4135 4135 4135 4135 0
407 20250214 123800 172511965 4135 4135 4135 4135 0
408 20250214 123700 172511965 4135 4135 4135 4135 0
409 20250214 123600 172511965 4135 4140 4140 4135 200
410 20250214 123500 171684960 4135 4135 4135 4135 100
411 20250214 123400 171271460 4135 4135 4135 4135 0
412 20250214 123300 171271460 4135 4135 4135 4135 0
413 20250214 123200 171271460 4135 4135 4135 4135 0
414 20250214 123100 171271460 4135 4135 4135 4135 1
415 20250214 123000 171267325 4150 4150 4150 4150 0
416 20250214 122900 171267325 4150 4135 4150 4135 60
417 20250214 122800 171019190 4140 4140 4140 4140 0
418 20250214 122700 171019190 4140 4140 4140 4140 1
419 20250214 122600 171015050 4145 4145 4145 4145 450
420 20250214 122500 169149800 4140 4145 4145 4140 576
421 20250214 122400 166762285 4145 4145 4145 4145 0
422 20250214 122300 166762285 4145 4140 4145 4140 2
423 20250214 122200 166754000 4145 4145 4145 4145 101
424 20250214 122100 166335355 4145 4145 4145 4145 0
425 20250214 122000 166335355 4145 4145 4145 4145 0
426 20250214 121900 166335355 4145 4145 4145 4145 0
427 20250214 121800 166335355 4145 4145 4145 4145 1
428 20250214 121700 166331210 4145 4145 4145 4145 0
429 20250214 121600 166331210 4145 4145 4145 4145 1
430 20250214 121500 166327065 4145 4145 4145 4145 0
431 20250214 121400 166327065 4145 4145 4145 4145 1
432 20250214 121300 166322920 4140 4140 4140 4140 1
433 20250214 121200 166318780 4145 4145 4145 4145 0
434 20250214 121100 166318780 4145 4145 4145 4145 15
435 20250214 121000 166256605 4145 4145 4145 4145 2
436 20250214 120900 166248315 4140 4140 4140 4140 0
437 20250214 120800 166248315 4140 4140 4140 4140 1
438 20250214 120700 166244175 4145 4140 4145 4140 1888
439 20250214 120600 158427845 4135 4135 4135 4135 19
440 20250214 120500 158349280 4140 4140 4140 4140 0
441 20250214 120400 158349280 4140 4140 4140 4140 0
442 20250214 120300 158349280 4140 4140 4140 4140 0
443 20250214 120200 158349280 4140 4140 4140 4140 0
444 20250214 120100 158349280 4140 4140 4140 4140 40
445 20250214 120000 158183680 4140 4140 4140 4140 0
446 20250214 115900 158183680 4140 4140 4140 4140 0
447 20250214 115800 158183680 4140 4130 4140 4130 8
448 20250214 115700 158150630 4140 4140 4140 4140 0
449 20250214 115600 158150630 4140 4140 4140 4140 0
450 20250214 115500 158150630 4140 4140 4140 4140 0
451 20250214 115400 158150630 4140 4140 4140 4140 0
452 20250214 115300 158150630 4140 4140 4140 4140 0
453 20250214 115200 158150630 4140 4140 4140 4140 0
454 20250214 115100 158150630 4140 4140 4140 4140 0
455 20250214 115000 158150630 4140 4140 4140 4140 0
456 20250214 114900 158150630 4140 4140 4140 4140 1
457 20250214 114800 158146490 4125 4135 4135 4125 751
458 20250214 114700 155044400 4140 4140 4140 4140 0
459 20250214 114600 155044400 4140 4140 4140 4140 0
460 20250214 114500 155044400 4140 4140 4140 4140 0
461 20250214 114400 155044400 4140 4140 4140 4140 0
462 20250214 114300 155044400 4140 4140 4140 4140 0
463 20250214 114200 155044400 4140 4140 4140 4140 0
464 20250214 114100 155044400 4140 4140 4140 4140 0
465 20250214 114000 155044400 4140 4140 4140 4140 0
466 20250214 113900 155044400 4140 4140 4140 4140 0
467 20250214 113800 155044400 4140 4140 4140 4140 140
468 20250214 113700 154464800 4140 4140 4140 4140 1
469 20250214 113600 154460660 4135 4130 4135 4130 607
470 20250214 113500 151950720 4135 4135 4135 4135 0
471 20250214 113400 151950720 4135 4135 4135 4135 0
472 20250214 113300 151950720 4135 4135 4135 4135 3
473 20250214 113200 151938315 4135 4130 4135 4125 250
474 20250214 113100 150906905 4130 4130 4130 4130 358
475 20250214 113000 149428365 4135 4130 4135 4130 59
476 20250214 112900 149184690 4130 4130 4130 4130 1
477 20250214 112800 149180560 4125 4130 4130 4125 266
478 20250214 112700 148083300 4125 4125 4125 4125 10
479 20250214 112600 148042050 4130 4130 4130 4130 50
480 20250214 112500 147835550 4130 4130 4130 4130 0
481 20250214 112400 147835550 4130 4130 4130 4130 0
482 20250214 112300 147835550 4130 4130 4130 4130 0
483 20250214 112200 147835550 4130 4130 4130 4130 0
484 20250214 112100 147835550 4130 4130 4130 4130 0
485 20250214 112000 147835550 4130 4130 4130 4130 0
486 20250214 111900 147835550 4130 4130 4130 4130 0
487 20250214 111800 147835550 4130 4130 4130 4130 0
488 20250214 111700 147835550 4130 4130 4130 4130 1
489 20250214 111600 147831420 4125 4125 4125 4125 0
490 20250214 111500 147831420 4125 4125 4125 4125 0
491 20250214 111400 147831420 4125 4125 4125 4125 900
492 20250214 111300 144118920 4125 4125 4125 4125 3
493 20250214 111200 144106545 4125 4125 4125 4125 0
494 20250214 111100 144106545 4125 4125 4125 4125 0
495 20250214 111000 144106545 4125 4125 4125 4125 112
496 20250214 110900 143644545 4120 4120 4120 4120 0
497 20250214 110800 143644545 4120 4120 4120 4120 17
498 20250214 110700 143574505 4120 4120 4120 4120 0
499 20250214 110600 143574505 4120 4120 4120 4120 50
500 20250214 110500 143368505 4120 4120 4120 4120 10
501 20250214 110400 143327305 4120 4120 4120 4120 0
502 20250214 110300 143327305 4120 4120 4120 4120 0
503 20250214 110200 143327305 4120 4120 4120 4120 0
504 20250214 110100 143327305 4120 4120 4120 4120 1
505 20250214 110000 143323185 4105 4105 4105 4105 200
506 20250214 105900 142502185 4105 4110 4110 4105 200
507 20250214 105800 141680825 4110 4110 4110 4110 0
508 20250214 105700 141680825 4110 4110 4110 4110 500
509 20250214 105600 139625825 4120 4115 4120 4105 386
510 20250214 105500 138039240 4115 4115 4115 4115 0
511 20250214 105400 138039240 4115 4115 4115 4115 0
512 20250214 105300 138039240 4115 4110 4115 4105 350
513 20250214 105200 136600400 4115 4115 4115 4115 0
514 20250214 105100 136600400 4115 4115 4115 4115 4
515 20250214 105000 136583940 4110 4110 4110 4110 0
516 20250214 104900 136583940 4110 4110 4110 4110 0
517 20250214 104800 136583940 4110 4110 4110 4110 893
518 20250214 104700 132913710 4110 4110 4110 4110 647
519 20250214 104600 130254540 4115 4115 4115 4115 0
520 20250214 104500 130254540 4115 4115 4115 4115 0
521 20250214 104400 130254540 4115 4115 4115 4115 0
522 20250214 104300 130254540 4115 4115 4115 4115 5
523 20250214 104200 130233965 4115 4115 4115 4115 0
524 20250214 104100 130233965 4115 4115 4115 4115 0
525 20250214 104000 130233965 4115 4115 4115 4115 0
526 20250214 103900 130233965 4115 4115 4115 4115 0
527 20250214 103800 130233965 4115 4115 4115 4115 1
528 20250214 103700 130229850 4105 4105 4105 4105 0
529 20250214 103600 130229850 4105 4105 4105 4105 0
530 20250214 103500 130229850 4105 4105 4105 4105 0
531 20250214 103400 130229850 4105 4105 4105 4105 0
532 20250214 103300 130229850 4105 4105 4105 4105 0
533 20250214 103200 130229850 4105 4105 4105 4105 0
534 20250214 103100 130229850 4105 4105 4105 4105 0
535 20250214 103000 130229850 4105 4115 4115 4105 101
536 20250214 102900 129815205 4115 4115 4115 4115 0
537 20250214 102800 129815205 4115 4115 4115 4115 0
538 20250214 102700 129815205 4115 4115 4115 4115 0
539 20250214 102600 129815205 4115 4115 4115 4115 0
540 20250214 102500 129815205 4115 4115 4115 4115 0
541 20250214 102400 129815205 4115 4115 4115 4115 0
542 20250214 102300 129815205 4115 4115 4115 4115 0
543 20250214 102200 129815205 4115 4115 4115 4100 1611
544 20250214 102100 123209455 4090 4090 4090 4090 0
545 20250214 102000 123209455 4090 4110 4110 4090 3000
546 20250214 101900 110912365 4120 4120 4120 4120 11
547 20250214 101800 110867045 4120 4120 4120 4120 1
548 20250214 101700 110862925 4120 4120 4120 4120 0
549 20250214 101600 110862925 4120 4120 4120 4120 1
550 20250214 101500 110858805 4105 4105 4105 4105 0
551 20250214 101400 110858805 4105 4105 4105 4105 0
552 20250214 101300 110858805 4105 4110 4110 4105 1282
553 20250214 101200 105595550 4120 4120 4120 4120 0
554 20250214 101100 105595550 4120 4120 4120 4120 0
555 20250214 101000 105595550 4120 4120 4120 4120 0
556 20250214 100900 105595550 4120 4120 4120 4120 0
557 20250214 100800 105595550 4120 4120 4120 4120 4
558 20250214 100700 105579070 4110 4110 4110 4110 84
559 20250214 100600 105233830 4120 4120 4120 4120 0
560 20250214 100500 105233830 4120 4120 4120 4120 0
561 20250214 100400 105233830 4120 4120 4120 4120 0
562 20250214 100300 105233830 4120 4115 4120 4115 45
563 20250214 100200 105048605 4105 4105 4105 4105 0
564 20250214 100100 105048605 4105 4105 4105 4105 0
565 20250214 100000 105048605 4105 4105 4105 4105 0
566 20250214 095900 105048605 4105 4105 4105 4105 1000
567 20250214 095800 100943605 4105 4120 4120 4105 500
568 20250214 095700 98889540 4125 4125 4125 4125 0
569 20250214 095600 98889540 4125 4130 4130 4125 7
570 20250214 095500 98860635 4130 4130 4130 4130 7
571 20250214 095400 98831725 4130 4130 4130 4130 0
572 20250214 095300 98831725 4130 4130 4130 4130 0
573 20250214 095200 98831725 4130 4135 4135 4130 2
574 20250214 095100 98823460 4100 4130 4130 4100 747
575 20250214 095000 95757250 4145 4145 4145 4145 0
576 20250214 094900 95757250 4145 4145 4145 4145 0
577 20250214 094800 95757250 4145 4145 4145 4145 4
578 20250214 094700 95740670 4130 4130 4130 4130 0
579 20250214 094600 95740670 4130 4145 4145 4130 84
580 20250214 094500 95393705 4150 4150 4150 4150 0
581 20250214 094400 95393705 4150 4150 4150 4150 0
582 20250214 094300 95393705 4150 4150 4150 4150 60
583 20250214 094200 95144705 4150 4150 4150 4150 4
584 20250214 094100 95128105 4120 4120 4120 4120 0
585 20250214 094000 95128105 4120 4135 4135 4120 634
586 20250214 093900 92513390 4130 4130 4130 4130 0
587 20250214 093800 92513390 4130 4130 4130 4130 0
588 20250214 093700 92513390 4130 4130 4130 4130 0
589 20250214 093600 92513390 4130 4130 4130 4130 0
590 20250214 093500 92513390 4130 4130 4130 4130 0
591 20250214 093400 92513390 4130 4130 4130 4130 0
592 20250214 093300 92513390 4130 4130 4130 4130 0
593 20250214 093200 92513390 4130 4130 4130 4130 0
594 20250214 093100 92513390 4130 4130 4130 4130 450
595 20250214 093000 90654890 4135 4135 4135 4135 0
596 20250214 092900 90654890 4135 4160 4160 4135 2
597 20250214 092800 90646595 4170 4170 4170 4170 1
598 20250214 092700 90642425 4120 4120 4120 4120 0
599 20250214 092600 90642425 4120 4170 4170 4120 1001
600 20250214 092500 86515055 4140 4150 4150 4140 673
601 20250214 092400 83723400 4155 4165 4175 4155 3324
602 20250214 092300 69885975 4180 4180 4180 4180 0
603 20250214 092200 69885975 4180 4180 4180 4180 1
604 20250214 092100 69881795 4165 4165 4165 4165 1300
605 20250214 092000 64467295 4185 4185 4185 4185 373
606 20250214 091900 62906290 4185 4185 4185 4160 125
607 20250214 091800 62386240 4180 4160 4180 4160 359
608 20250214 091700 60885785 4175 4175 4175 4175 350
609 20250214 091600 59424535 4175 4155 4175 4155 1781
610 20250214 091500 52021760 4155 4160 4160 4155 210
611 20250214 091400 51149150 4170 4170 4170 4170 13
612 20250214 091300 51094940 4170 4170 4170 4170 0
613 20250214 091200 51094940 4170 4155 4170 4155 2000
614 20250214 091100 42760600 4150 4150 4150 4150 0
615 20250214 091000 42760600 4150 4150 4150 4150 0
616 20250214 090900 42760600 4150 4150 4150 4150 47
617 20250214 090800 42565550 4155 4150 4155 4150 2516
618 20250214 090700 32121375 4140 4140 4145 4125 4163
619 20250214 090600 14890690 4150 4150 4150 4150 0
620 20250214 090500 14890690 4150 4150 4150 4150 0
621 20250214 090400 14890690 4150 4150 4150 4150 1
622 20250214 090300 14886540 4140 4135 4140 4135 1067
623 20250214 090200 10473115 4140 4140 4140 4140 2
624 20250214 090100 10464835 4155 4155 4155 4155 0
625 20250214 090000 10464835 4155 4120 4155 4120 2540