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

626
038460/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,192400,258239475,3100,3100,3100,3100,1179
20250214,192300,258239475,3100,3100,3100,3100,0
20250214,192200,258239475,3100,3100,3100,3100,0
20250214,192100,258239475,3100,3100,3100,3100,0
20250214,192000,258239475,3100,3100,3100,3100,0
20250214,191900,258239475,3100,3100,3100,3100,0
20250214,191800,258239475,3100,3100,3100,3100,0
20250214,191700,258239475,3100,3100,3100,3100,0
20250214,191600,258239475,3100,3100,3100,3100,0
20250214,191500,258239475,3100,3100,3100,3100,0
20250214,191400,258239475,3100,3100,3100,3100,0
20250214,191300,258239475,3100,3100,3100,3100,0
20250214,191200,258239475,3100,3100,3100,3100,0
20250214,191100,258239475,3100,3100,3100,3100,0
20250214,191000,258239475,3100,3100,3100,3100,0
20250214,190900,258239475,3100,3100,3100,3100,0
20250214,190800,258239475,3100,3100,3100,3100,0
20250214,190700,258239475,3100,3100,3100,3100,0
20250214,190600,258239475,3100,3100,3100,3100,0
20250214,190500,258239475,3100,3100,3100,3100,0
20250214,190400,258239475,3100,3100,3100,3100,0
20250214,190300,258239475,3100,3100,3100,3100,0
20250214,190200,258239475,3100,3100,3100,3100,0
20250214,190100,258239475,3100,3100,3100,3100,0
20250214,190000,258239475,3100,3100,3100,3100,0
20250214,185900,258239475,3100,3100,3100,3100,0
20250214,185800,258239475,3100,3100,3100,3100,0
20250214,185700,258239475,3100,3100,3100,3100,0
20250214,185600,258239475,3100,3100,3100,3100,0
20250214,185500,258239475,3100,3100,3100,3100,0
20250214,185400,258239475,3100,3100,3100,3100,1179
20250214,185300,258239475,3100,3100,3100,3100,0
20250214,185200,258239475,3100,3100,3100,3100,0
20250214,185100,258239475,3100,3100,3100,3100,0
20250214,185000,258239475,3100,3100,3100,3100,0
20250214,184900,258239475,3100,3100,3100,3100,0
20250214,184800,258239475,3100,3100,3100,3100,0
20250214,184700,258239475,3100,3100,3100,3100,0
20250214,184600,258239475,3100,3100,3100,3100,0
20250214,184500,258239475,3100,3100,3100,3100,0
20250214,184400,258239475,3100,3100,3100,3100,0
20250214,184300,258239475,3100,3100,3100,3100,0
20250214,184200,258239475,3100,3100,3100,3100,0
20250214,184100,258239475,3100,3100,3100,3100,0
20250214,184000,258239475,3100,3100,3100,3100,0
20250214,183900,258239475,3100,3100,3100,3100,0
20250214,183800,258239475,3100,3100,3100,3100,0
20250214,183700,258239475,3100,3100,3100,3100,0
20250214,183600,258239475,3100,3100,3100,3100,0
20250214,183500,258239475,3100,3100,3100,3100,0
20250214,183400,258239475,3100,3100,3100,3100,0
20250214,183300,258239475,3100,3100,3100,3100,0
20250214,183200,258239475,3100,3100,3100,3100,0
20250214,183100,258239475,3100,3100,3100,3100,0
20250214,183000,258239475,3100,3100,3100,3100,0
20250214,182900,258239475,3100,3100,3100,3100,0
20250214,182800,258239475,3100,3100,3100,3100,0
20250214,182700,258239475,3100,3100,3100,3100,0
20250214,182600,258239475,3100,3100,3100,3100,0
20250214,182500,258239475,3100,3100,3100,3100,0
20250214,182400,258239475,3100,3100,3100,3100,1179
20250214,182300,258239475,3100,3100,3100,3100,0
20250214,182200,258239475,3100,3100,3100,3100,0
20250214,182100,258239475,3100,3100,3100,3100,0
20250214,182000,258239475,3100,3100,3100,3100,0
20250214,181900,258239475,3100,3100,3100,3100,0
20250214,181800,258239475,3100,3100,3100,3100,0
20250214,181700,258239475,3100,3100,3100,3100,0
20250214,181600,258239475,3100,3100,3100,3100,0
20250214,181500,258239475,3100,3100,3100,3100,0
20250214,181400,258239475,3100,3100,3100,3100,0
20250214,181300,258239475,3100,3100,3100,3100,0
20250214,181200,258239475,3100,3100,3100,3100,0
20250214,181100,258239475,3100,3100,3100,3100,0
20250214,181000,258239475,3100,3100,3100,3100,0
20250214,180900,258239475,3100,3100,3100,3100,0
20250214,180800,258239475,3100,3100,3100,3100,0
20250214,180700,258239475,3100,3100,3100,3100,0
20250214,180600,258239475,3100,3100,3100,3100,0
20250214,180500,258239475,3100,3100,3100,3100,0
20250214,180400,258239475,3100,3100,3100,3100,0
20250214,180300,258239475,3100,3100,3100,3100,0
20250214,180200,258239475,3100,3100,3100,3100,0
20250214,180100,258239475,3100,3100,3100,3100,0
20250214,180000,258239475,3100,3100,3100,3100,0
20250214,175900,258239475,3100,3100,3100,3100,0
20250214,175800,258239475,3100,3100,3100,3100,0
20250214,175700,258239475,3100,3100,3100,3100,0
20250214,175600,258239475,3100,3100,3100,3100,0
20250214,175500,258239475,3100,3100,3100,3100,0
20250214,175400,258239475,3100,3100,3100,3100,1179
20250214,175300,258239475,3100,3100,3100,3100,0
20250214,175200,258239475,3100,3100,3100,3100,0
20250214,175100,258239475,3100,3100,3100,3100,0
20250214,175000,258239475,3100,3100,3100,3100,0
20250214,174900,258239475,3100,3100,3100,3100,0
20250214,174800,258239475,3100,3100,3100,3100,0
20250214,174700,258239475,3100,3100,3100,3100,0
20250214,174600,258239475,3100,3100,3100,3100,0
20250214,174500,258239475,3100,3100,3100,3100,0
20250214,174400,258239475,3100,3100,3100,3100,0
20250214,174300,258239475,3100,3100,3100,3100,0
20250214,174200,258239475,3100,3100,3100,3100,0
20250214,174100,258239475,3100,3100,3100,3100,0
20250214,174000,258239475,3100,3100,3100,3100,0
20250214,173900,258239475,3100,3100,3100,3100,0
20250214,173800,258239475,3100,3100,3100,3100,0
20250214,173700,258239475,3100,3100,3100,3100,0
20250214,173600,258239475,3100,3100,3100,3100,0
20250214,173500,258239475,3100,3100,3100,3100,0
20250214,173400,258239475,3100,3100,3100,3100,0
20250214,173300,258239475,3100,3100,3100,3100,0
20250214,173200,258239475,3100,3100,3100,3100,0
20250214,173100,258239475,3100,3100,3100,3100,0
20250214,173000,258239475,3100,3100,3100,3100,0
20250214,172900,258239475,3100,3100,3100,3100,0
20250214,172800,258239475,3100,3100,3100,3100,0
20250214,172700,258239475,3100,3100,3100,3100,0
20250214,172600,258239475,3100,3100,3100,3100,0
20250214,172500,258239475,3100,3100,3100,3100,0
20250214,172400,258239475,3100,3100,3100,3100,1179
20250214,172300,258239475,3100,3100,3100,3100,0
20250214,172200,258239475,3100,3100,3100,3100,0
20250214,172100,258239475,3100,3100,3100,3100,0
20250214,172000,258239475,3100,3100,3100,3100,0
20250214,171900,258239475,3100,3100,3100,3100,0
20250214,171800,258239475,3100,3100,3100,3100,0
20250214,171700,258239475,3100,3100,3100,3100,0
20250214,171600,258239475,3100,3100,3100,3100,0
20250214,171500,258239475,3100,3100,3100,3100,0
20250214,171400,258239475,3100,3100,3100,3100,0
20250214,171300,258239475,3100,3100,3100,3100,0
20250214,171200,258239475,3100,3100,3100,3100,0
20250214,171100,258239475,3100,3100,3100,3100,0
20250214,171000,258239475,3100,3100,3100,3100,0
20250214,170900,258239475,3100,3100,3100,3100,0
20250214,170800,258239475,3100,3100,3100,3100,0
20250214,170700,258239475,3100,3100,3100,3100,0
20250214,170600,258239475,3100,3100,3100,3100,0
20250214,170500,258239475,3100,3100,3100,3100,0
20250214,170400,258239475,3100,3100,3100,3100,0
20250214,170300,258239475,3100,3100,3100,3100,0
20250214,170200,258239475,3100,3100,3100,3100,0
20250214,170100,258239475,3100,3100,3100,3100,0
20250214,170000,258239475,3100,3100,3100,3100,0
20250214,165900,258239475,3100,3100,3100,3100,0
20250214,165800,258239475,3100,3100,3100,3100,0
20250214,165700,258239475,3100,3100,3100,3100,0
20250214,165600,258239475,3100,3100,3100,3100,0
20250214,165500,258239475,3100,3100,3100,3100,0
20250214,165400,258239475,3100,3100,3100,3100,1179
20250214,165300,258239475,3100,3100,3100,3100,0
20250214,165200,258239475,3100,3100,3100,3100,0
20250214,165100,258239475,3100,3100,3100,3100,0
20250214,165000,258239475,3100,3100,3100,3100,0
20250214,164900,258239475,3100,3100,3100,3100,0
20250214,164800,258239475,3100,3100,3100,3100,0
20250214,164700,258239475,3100,3100,3100,3100,0
20250214,164600,258239475,3100,3100,3100,3100,0
20250214,164500,258239475,3100,3100,3100,3100,0
20250214,164400,258239475,3100,3100,3100,3100,0
20250214,164300,258239475,3100,3100,3100,3100,0
20250214,164200,258239475,3100,3100,3100,3100,0
20250214,164100,258239475,3100,3100,3100,3100,0
20250214,164000,258239475,3100,3100,3100,3100,0
20250214,163900,258239475,3100,3100,3100,3100,0
20250214,163800,258239475,3100,3100,3100,3100,0
20250214,163700,258239475,3100,3100,3100,3100,0
20250214,163600,258239475,3100,3100,3100,3100,0
20250214,163500,258239475,3100,3100,3100,3100,0
20250214,163400,258239475,3100,3100,3100,3100,0
20250214,163300,258239475,3100,3100,3100,3100,0
20250214,163200,258239475,3100,3100,3100,3100,0
20250214,163100,258239475,3100,3100,3100,3100,0
20250214,163000,258239475,3100,3100,3100,3100,0
20250214,162900,258239475,3100,3100,3100,3100,0
20250214,162800,258239475,3100,3100,3100,3100,0
20250214,162700,258239475,3100,3100,3100,3100,0
20250214,162600,258239475,3100,3100,3100,3100,0
20250214,162500,258239475,3100,3100,3100,3100,0
20250214,162400,258239475,3100,3100,3100,3100,1179
20250214,162300,258239475,3100,3100,3100,3100,0
20250214,162200,258239475,3100,3100,3100,3100,0
20250214,162100,258239475,3100,3100,3100,3100,0
20250214,162000,258239475,3100,3100,3100,3100,0
20250214,161900,258239475,3100,3100,3100,3100,0
20250214,161800,258239475,3100,3100,3100,3100,0
20250214,161700,258239475,3100,3100,3100,3100,0
20250214,161600,258239475,3100,3100,3100,3100,0
20250214,161500,258239475,3100,3100,3100,3100,0
20250214,161400,258239475,3100,3100,3100,3100,0
20250214,161300,258239475,3100,3100,3100,3100,0
20250214,161200,258239475,3100,3100,3100,3100,0
20250214,161100,258239475,3100,3100,3100,3100,0
20250214,161000,258239475,3100,3100,3100,3100,0
20250214,160900,258239475,3100,3100,3100,3100,0
20250214,160800,258239475,3100,3100,3100,3100,0
20250214,160700,258239475,3100,3100,3100,3100,0
20250214,160600,258239475,3100,3100,3100,3100,0
20250214,160500,258239475,3100,3100,3100,3100,0
20250214,160400,258239475,3100,3100,3100,3100,0
20250214,160300,258239475,3100,3100,3100,3100,0
20250214,160200,258239475,3100,3100,3100,3100,0
20250214,160100,258239475,3100,3100,3100,3100,0
20250214,160000,258239475,3100,3100,3100,3100,0
20250214,155900,258239475,3100,3100,3100,3100,0
20250214,155800,258239475,3100,3100,3100,3100,0
20250214,155700,258239475,3100,3100,3100,3100,0
20250214,155600,258239475,3100,3100,3100,3100,0
20250214,155500,258239475,3100,3100,3100,3100,0
20250214,155400,258239475,3100,3100,3100,3100,1179
20250214,155300,258239475,3100,3100,3100,3100,0
20250214,155200,258239475,3100,3100,3100,3100,0
20250214,155100,258239475,3100,3100,3100,3100,0
20250214,155000,258239475,3100,3100,3100,3100,0
20250214,154900,258239475,3100,3100,3100,3100,0
20250214,154800,258239475,3100,3100,3100,3100,0
20250214,154700,258239475,3100,3100,3100,3100,0
20250214,154600,258239475,3100,3100,3100,3100,0
20250214,154500,258239475,3100,3100,3100,3100,0
20250214,154400,258239475,3100,3100,3100,3100,0
20250214,154300,258239475,3100,3100,3100,3100,0
20250214,154200,258239475,3100,3100,3100,3100,0
20250214,154100,258239475,3100,3100,3100,3100,0
20250214,154000,258239475,3100,3100,3100,3100,0
20250214,153900,258239475,3100,3100,3100,3100,0
20250214,153800,258239475,3100,3100,3100,3100,0
20250214,153700,258239475,3100,3100,3100,3100,0
20250214,153600,258239475,3100,3100,3100,3100,0
20250214,153500,258239475,3100,3100,3100,3100,0
20250214,153400,258239475,3100,3100,3100,3100,0
20250214,153300,258239475,3100,3100,3100,3100,0
20250214,153200,258239475,3100,3100,3100,3100,0
20250214,153100,258239475,3100,3100,3100,3100,0
20250214,153000,258239475,3100,3100,3100,3100,1179
20250214,152900,254584575,3085,3085,3085,3085,0
20250214,152800,254584575,3085,3085,3085,3085,0
20250214,152700,254584575,3085,3085,3085,3085,0
20250214,152600,254584575,3085,3085,3085,3085,0
20250214,152500,254584575,3085,3085,3085,3085,0
20250214,152400,254584575,3085,3085,3085,3085,0
20250214,152300,254584575,3085,3085,3085,3085,0
20250214,152200,254584575,3085,3085,3085,3085,0
20250214,152100,254584575,3085,3085,3085,3085,0
20250214,152000,254584575,3085,3085,3085,3085,0
20250214,151900,254584575,3085,3085,3085,3085,2
20250214,151800,254578405,3080,3085,3085,3080,8
20250214,151700,254553730,3100,3100,3100,3100,0
20250214,151600,254553730,3100,3100,3100,3100,0
20250214,151500,254553730,3100,3085,3100,3085,7
20250214,151400,254532105,3085,3085,3085,3085,5
20250214,151300,254516680,3100,3100,3100,3100,0
20250214,151200,254516680,3100,3100,3100,3100,0
20250214,151100,254516680,3100,3100,3100,3090,7
20250214,151000,254495030,3100,3100,3100,3100,0
20250214,150900,254495030,3100,3100,3100,3100,0
20250214,150800,254495030,3100,3100,3100,3100,0
20250214,150700,254495030,3100,3100,3100,3100,13
20250214,150600,254454730,3080,3080,3080,3080,0
20250214,150500,254454730,3080,3080,3080,3080,1
20250214,150400,254451650,3100,3085,3100,3085,2
20250214,150300,254445465,3100,3100,3100,3100,0
20250214,150200,254445465,3100,3100,3100,3100,0
20250214,150100,254445465,3100,3085,3100,3085,444
20250214,150000,253074900,3090,3090,3090,3090,0
20250214,145900,253074900,3090,3090,3090,3090,55
20250214,145800,252904950,3090,3090,3090,3090,0
20250214,145700,252904950,3090,3090,3090,3090,164
20250214,145600,252398190,3100,3100,3100,3100,0
20250214,145500,252398190,3100,3100,3100,3100,1
20250214,145400,252395090,3100,3100,3100,3100,0
20250214,145300,252395090,3100,3100,3100,3100,0
20250214,145200,252395090,3100,3100,3100,3100,0
20250214,145100,252395090,3100,3100,3100,3100,0
20250214,145000,252395090,3100,3100,3100,3100,0
20250214,144900,252395090,3100,3100,3100,3100,0
20250214,144800,252395090,3100,3100,3100,3100,17
20250214,144700,252342390,3100,3100,3100,3100,1
20250214,144600,252339290,3090,3100,3100,3090,694
20250214,144500,250188170,3100,3100,3100,3100,0
20250214,144400,250188170,3100,3100,3100,3100,0
20250214,144300,250188170,3100,3100,3100,3100,0
20250214,144200,250188170,3100,3100,3100,3100,0
20250214,144100,250188170,3100,3100,3100,3100,0
20250214,144000,250188170,3100,3100,3100,3100,0
20250214,143900,250188170,3100,3100,3100,3100,0
20250214,143800,250188170,3100,3100,3100,3100,0
20250214,143700,250188170,3100,3100,3100,3100,0
20250214,143600,250188170,3100,3100,3100,3100,0
20250214,143500,250188170,3100,3100,3100,3100,100
20250214,143400,249878170,3100,3100,3100,3100,0
20250214,143300,249878170,3100,3100,3100,3100,0
20250214,143200,249878170,3100,3100,3100,3100,0
20250214,143100,249878170,3100,3100,3100,3100,0
20250214,143000,249878170,3100,3100,3100,3100,0
20250214,142900,249878170,3100,3100,3100,3100,0
20250214,142800,249878170,3100,3095,3100,3095,3
20250214,142700,249868880,3085,3085,3085,3085,8
20250214,142600,249844200,3080,3090,3090,3080,100
20250214,142500,249535915,3090,3090,3090,3090,0
20250214,142400,249535915,3090,3090,3090,3090,0
20250214,142300,249535915,3090,3090,3090,3090,1
20250214,142200,249532825,3100,3100,3100,3100,0
20250214,142100,249532825,3100,3100,3100,3100,0
20250214,142000,249532825,3100,3100,3100,3100,0
20250214,141900,249532825,3100,3100,3100,3100,0
20250214,141800,249532825,3100,3100,3100,3100,1
20250214,141700,249529725,3100,3085,3100,3085,115
20250214,141600,249174935,3090,3090,3090,3090,210
20250214,141500,248526035,3100,3100,3100,3100,0
20250214,141400,248526035,3100,3100,3100,3100,0
20250214,141300,248526035,3100,3100,3100,3100,54
20250214,141200,248358635,3100,3100,3100,3100,0
20250214,141100,248358635,3100,3095,3100,3095,177
20250214,141000,247810785,3095,3095,3095,3095,136
20250214,140900,247389865,3095,3095,3095,3095,0
20250214,140800,247389865,3095,3095,3095,3095,0
20250214,140700,247389865,3095,3095,3095,3095,0
20250214,140600,247389865,3095,3095,3095,3095,0
20250214,140500,247389865,3095,3095,3095,3095,1
20250214,140400,247386770,3085,3085,3085,3085,0
20250214,140300,247386770,3085,3085,3085,3085,0
20250214,140200,247386770,3085,3085,3085,3085,0
20250214,140100,247386770,3085,3085,3085,3085,1
20250214,140000,247383685,3090,3090,3090,3090,0
20250214,135900,247383685,3090,3090,3090,3090,0
20250214,135800,247383685,3090,3090,3090,3090,132
20250214,135700,246975805,3095,3095,3095,3095,0
20250214,135600,246975805,3095,3095,3095,3095,6
20250214,135500,246957235,3095,3095,3095,3095,0
20250214,135400,246957235,3095,3095,3095,3095,9
20250214,135300,246929380,3095,3095,3095,3095,0
20250214,135200,246929380,3095,3095,3095,3095,0
20250214,135100,246929380,3095,3095,3095,3095,0
20250214,135000,246929380,3095,3095,3095,3095,0
20250214,134900,246929380,3095,3095,3095,3095,0
20250214,134800,246929380,3095,3095,3095,3095,299
20250214,134700,246003975,3090,3090,3090,3090,0
20250214,134600,246003975,3090,3085,3090,3085,102
20250214,134500,245688805,3085,3080,3085,3080,5
20250214,134400,245673390,3085,3085,3085,3085,0
20250214,134300,245673390,3085,3090,3090,3085,1060
20250214,134200,242398290,3090,3090,3090,3090,0
20250214,134100,242398290,3090,3090,3090,3090,0
20250214,134000,242398290,3090,3090,3090,3090,0
20250214,133900,242398290,3090,3090,3090,3090,0
20250214,133800,242398290,3090,3090,3090,3090,33
20250214,133700,242296320,3085,3085,3085,3085,0
20250214,133600,242296320,3085,3085,3085,3085,0
20250214,133500,242296320,3085,3085,3085,3085,0
20250214,133400,242296320,3085,3085,3085,3085,0
20250214,133300,242296320,3085,3085,3085,3085,0
20250214,133200,242296320,3085,3085,3085,3085,0
20250214,133100,242296320,3085,3085,3085,3085,62
20250214,133000,242105050,3085,3085,3085,3085,3
20250214,132900,242095795,3080,3080,3080,3080,0
20250214,132800,242095795,3080,3080,3080,3080,0
20250214,132700,242095795,3080,3080,3080,3080,0
20250214,132600,242095795,3080,3080,3080,3080,0
20250214,132500,242095795,3080,3080,3080,3080,0
20250214,132400,242095795,3080,3080,3080,3080,0
20250214,132300,242095795,3080,3080,3080,3080,20
20250214,132200,242034195,3090,3090,3090,3090,100
20250214,132100,241725195,3080,3080,3080,3080,0
20250214,132000,241725195,3080,3080,3080,3080,0
20250214,131900,241725195,3080,3080,3080,3080,0
20250214,131800,241725195,3080,3080,3080,3080,0
20250214,131700,241725195,3080,3080,3080,3080,8969
20250214,131600,214100675,3085,3085,3085,3080,515
20250214,131500,212514010,3090,3090,3090,3090,0
20250214,131400,212514010,3090,3090,3090,3090,4
20250214,131300,212501650,3090,3090,3090,3090,2
20250214,131200,212495470,3090,3090,3090,3090,12
20250214,131100,212458390,3090,3090,3090,3090,0
20250214,131000,212458390,3090,3090,3090,3090,0
20250214,130900,212458390,3090,3090,3090,3090,0
20250214,130800,212458390,3090,3090,3090,3090,0
20250214,130700,212458390,3090,3090,3090,3090,88
20250214,130600,212186470,3085,3085,3085,3085,0
20250214,130500,212186470,3085,3085,3085,3085,387
20250214,130400,210992575,3080,3080,3080,3080,0
20250214,130300,210992575,3080,3080,3080,3080,0
20250214,130200,210992575,3080,3080,3080,3080,0
20250214,130100,210992575,3080,3080,3080,3080,0
20250214,130000,210992575,3080,3080,3080,3080,522
20250214,125900,209384815,3085,3085,3085,3085,0
20250214,125800,209384815,3085,3085,3085,3085,0
20250214,125700,209384815,3085,3085,3085,3085,0
20250214,125600,209384815,3085,3085,3085,3085,0
20250214,125500,209384815,3085,3085,3085,3085,0
20250214,125400,209384815,3085,3085,3085,3085,0
20250214,125300,209384815,3085,3085,3085,3085,5
20250214,125200,209369390,3085,3080,3085,3080,75
20250214,125100,209138340,3080,3080,3080,3080,0
20250214,125000,209138340,3080,3080,3080,3080,59
20250214,124900,208956620,3080,3080,3080,3080,0
20250214,124800,208956620,3080,3080,3080,3080,0
20250214,124700,208956620,3080,3080,3080,3080,0
20250214,124600,208956620,3080,3080,3080,3080,0
20250214,124500,208956620,3080,3080,3080,3080,0
20250214,124400,208956620,3080,3080,3080,3080,0
20250214,124300,208956620,3080,3090,3090,3080,33
20250214,124200,208854660,3090,3090,3090,3090,0
20250214,124100,208854660,3090,3090,3090,3090,0
20250214,124000,208854660,3090,3090,3090,3090,300
20250214,123900,207927660,3090,3090,3090,3090,0
20250214,123800,207927660,3090,3090,3090,3090,23
20250214,123700,207856590,3090,3090,3090,3090,104
20250214,123600,207535230,3080,3080,3080,3080,0
20250214,123500,207535230,3080,3080,3080,3080,0
20250214,123400,207535230,3080,3080,3080,3080,0
20250214,123300,207535230,3080,3080,3080,3080,0
20250214,123200,207535230,3080,3080,3080,3080,0
20250214,123100,207535230,3080,3080,3080,3080,0
20250214,123000,207535230,3080,3080,3080,3080,300
20250214,122900,206611230,3080,3080,3080,3080,0
20250214,122800,206611230,3080,3080,3080,3080,0
20250214,122700,206611230,3080,3080,3080,3080,15
20250214,122600,206565030,3080,3080,3080,3080,1
20250214,122500,206561950,3085,3080,3085,3080,5
20250214,122400,206546545,3085,3085,3085,3085,0
20250214,122300,206546545,3085,3085,3085,3085,1
20250214,122200,206543460,3070,3070,3070,3070,0
20250214,122100,206543460,3070,3070,3070,3070,0
20250214,122000,206543460,3070,3070,3070,3070,0
20250214,121900,206543460,3070,3070,3070,3070,0
20250214,121800,206543460,3070,3070,3070,3070,0
20250214,121700,206543460,3070,3070,3070,3070,0
20250214,121600,206543460,3070,3085,3085,3070,6000
20250214,121500,188104925,3090,3090,3090,3090,0
20250214,121400,188104925,3090,3090,3090,3090,0
20250214,121300,188104925,3090,3090,3090,3090,0
20250214,121200,188104925,3090,3090,3090,3090,0
20250214,121100,188104925,3090,3090,3090,3090,3
20250214,121000,188095655,3090,3090,3090,3090,0
20250214,120900,188095655,3090,3090,3090,3090,0
20250214,120800,188095655,3090,3090,3090,3090,0
20250214,120700,188095655,3090,3090,3090,3090,0
20250214,120600,188095655,3090,3090,3090,3090,5
20250214,120500,188080205,3085,3085,3085,3085,0
20250214,120400,188080205,3085,3085,3085,3085,0
20250214,120300,188080205,3085,3085,3085,3085,0
20250214,120200,188080205,3085,3085,3085,3085,446
20250214,120100,186704295,3090,3090,3090,3090,0
20250214,120000,186704295,3090,3090,3090,3090,0
20250214,115900,186704295,3090,3090,3090,3090,0
20250214,115800,186704295,3090,3090,3090,3090,0
20250214,115700,186704295,3090,3090,3090,3090,0
20250214,115600,186704295,3090,3090,3090,3090,0
20250214,115500,186704295,3090,3090,3090,3090,0
20250214,115400,186704295,3090,3090,3090,3090,0
20250214,115300,186704295,3090,3090,3090,3090,0
20250214,115200,186704295,3090,3090,3090,3090,0
20250214,115100,186704295,3090,3090,3090,3090,0
20250214,115000,186704295,3090,3090,3090,3090,0
20250214,114900,186704295,3090,3090,3090,3090,0
20250214,114800,186704295,3090,3090,3090,3090,0
20250214,114700,186704295,3090,3090,3090,3090,71
20250214,114600,186484905,3095,3095,3095,3095,0
20250214,114500,186484905,3095,3095,3095,3095,0
20250214,114400,186484905,3095,3095,3095,3095,0
20250214,114300,186484905,3095,3095,3095,3095,0
20250214,114200,186484905,3095,3095,3095,3095,0
20250214,114100,186484905,3095,3095,3095,3095,0
20250214,114000,186484905,3095,3095,3095,3095,0
20250214,113900,186484905,3095,3095,3095,3095,0
20250214,113800,186484905,3095,3095,3095,3095,5
20250214,113700,186469430,3095,3095,3095,3095,1
20250214,113600,186466335,3095,3095,3095,3095,0
20250214,113500,186466335,3095,3095,3095,3095,2
20250214,113400,186460145,3090,3090,3090,3090,201
20250214,113300,185839055,3085,3085,3085,3085,0
20250214,113200,185839055,3085,3085,3085,3085,0
20250214,113100,185839055,3085,3085,3085,3085,0
20250214,113000,185839055,3085,3085,3085,3085,0
20250214,112900,185839055,3085,3085,3085,3085,0
20250214,112800,185839055,3085,3085,3085,3085,0
20250214,112700,185839055,3085,3085,3085,3085,0
20250214,112600,185839055,3085,3085,3085,3085,0
20250214,112500,185839055,3085,3085,3085,3085,0
20250214,112400,185839055,3085,3085,3085,3085,0
20250214,112300,185839055,3085,3085,3085,3085,0
20250214,112200,185839055,3085,3085,3085,3085,0
20250214,112100,185839055,3085,3085,3085,3085,0
20250214,112000,185839055,3085,3085,3085,3085,444
20250214,111900,184469315,3085,3085,3085,3085,0
20250214,111800,184469315,3085,3085,3085,3085,0
20250214,111700,184469315,3085,3085,3085,3085,0
20250214,111600,184469315,3085,3085,3085,3085,0
20250214,111500,184469315,3085,3085,3085,3085,0
20250214,111400,184469315,3085,3085,3085,3085,40
20250214,111300,184345915,3075,3075,3075,3075,0
20250214,111200,184345915,3075,3075,3075,3075,0
20250214,111100,184345915,3075,3075,3075,3075,0
20250214,111000,184345915,3075,3085,3085,3075,1621
20250214,110900,179356370,3080,3080,3080,3080,4
20250214,110800,179344050,3085,3085,3085,3085,0
20250214,110700,179344050,3085,3085,3085,3085,0
20250214,110600,179344050,3085,3085,3085,3085,0
20250214,110500,179344050,3085,3085,3085,3085,0
20250214,110400,179344050,3085,3085,3085,3085,5
20250214,110300,179328625,3080,3080,3080,3080,855
20250214,110200,176695225,3080,3080,3080,3080,0
20250214,110100,176695225,3080,3080,3080,3080,109
20250214,110000,176359505,3080,3080,3080,3080,0
20250214,105900,176359505,3080,3080,3080,3080,0
20250214,105800,176359505,3080,3080,3080,3080,0
20250214,105700,176359505,3080,3080,3080,3080,0
20250214,105600,176359505,3080,3080,3080,3080,42
20250214,105500,176230145,3080,3080,3080,3080,24
20250214,105400,176156225,3075,3075,3075,3075,14
20250214,105300,176113175,3080,3080,3080,3080,0
20250214,105200,176113175,3080,3080,3080,3080,0
20250214,105100,176113175,3080,3080,3080,3080,20
20250214,105000,176051575,3080,3080,3080,3080,0
20250214,104900,176051575,3080,3080,3080,3080,0
20250214,104800,176051575,3080,3080,3080,3080,100
20250214,104700,175743575,3075,3075,3075,3075,18
20250214,104600,175688225,3075,3075,3075,3075,0
20250214,104500,175688225,3075,3075,3075,3075,0
20250214,104400,175688225,3075,3075,3075,3075,7
20250214,104300,175666700,3075,3075,3075,3075,5
20250214,104200,175651325,3075,3070,3075,3065,2009
20250214,104100,169490080,3075,3075,3075,3075,0
20250214,104000,169490080,3075,3075,3075,3075,0
20250214,103900,169490080,3075,3075,3075,3075,0
20250214,103800,169490080,3075,3075,3075,3075,0
20250214,103700,169490080,3075,3075,3075,3075,0
20250214,103600,169490080,3075,3075,3075,3075,0
20250214,103500,169490080,3075,3075,3075,3075,106
20250214,103400,169164130,3075,3075,3075,3075,0
20250214,103300,169164130,3075,3080,3080,3075,100
20250214,103200,168856600,3075,3075,3075,3075,0
20250214,103100,168856600,3075,3075,3075,3075,0
20250214,103000,168856600,3075,3075,3075,3075,0
20250214,102900,168856600,3075,3075,3075,3075,0
20250214,102800,168856600,3075,3075,3075,3075,0
20250214,102700,168856600,3075,3080,3080,3075,378
20250214,102600,167692510,3080,3080,3080,3080,1
20250214,102500,167689430,3080,3080,3080,3080,0
20250214,102400,167689430,3080,3080,3080,3080,0
20250214,102300,167689430,3080,3080,3080,3080,100
20250214,102200,167381430,3080,3080,3080,3080,50
20250214,102100,167227430,3080,3080,3080,3060,18
20250214,102000,167172310,3060,3060,3060,3060,0
20250214,101900,167172310,3060,3060,3060,3060,0
20250214,101800,167172310,3060,3080,3080,3060,26
20250214,101700,167092730,3060,3060,3060,3060,0
20250214,101600,167092730,3060,3085,3085,3060,13
20250214,101500,167052925,3060,3070,3070,3060,1373
20250214,101400,162846185,3085,3065,3085,3065,14
20250214,101300,162803235,3065,3065,3065,3065,159
20250214,101200,162315900,3065,3065,3065,3065,4168
20250214,101100,149540980,3060,3060,3060,3060,46
20250214,101000,149400220,3060,3060,3060,3060,2
20250214,100900,149394100,3055,3055,3055,3055,0
20250214,100800,149394100,3055,3055,3055,3055,0
20250214,100700,149394100,3055,3045,3055,3045,1815
20250214,100600,143867125,3055,3070,3070,3050,16822
20250214,100500,92353695,3065,3065,3065,3065,0
20250214,100400,92353695,3065,3070,3070,3065,3395
20250214,100300,81933745,3075,3075,3075,3075,51
20250214,100200,81776920,3075,3075,3075,3075,58
20250214,100100,81598570,3075,3085,3085,3075,9146
20250214,100000,53444090,3085,3085,3085,3085,0
20250214,095900,53444090,3085,3085,3085,3085,502
20250214,095800,51895420,3085,3085,3085,3085,0
20250214,095700,51895420,3085,3085,3085,3085,6
20250214,095600,51876910,3085,3085,3085,3085,0
20250214,095500,51876910,3085,3085,3085,3085,0
20250214,095400,51876910,3085,3085,3085,3085,43
20250214,095300,51744255,3085,3085,3085,3085,374
20250214,095200,50590465,3090,3090,3090,3090,0
20250214,095100,50590465,3090,3090,3090,3090,0
20250214,095000,50590465,3090,3090,3090,3090,10
20250214,094900,50559565,3100,3100,3100,3100,0
20250214,094800,50559565,3100,3100,3100,3100,0
20250214,094700,50559565,3100,3100,3100,3100,1
20250214,094600,50556465,3090,3090,3090,3090,6
20250214,094500,50537925,3090,3090,3090,3090,3
20250214,094400,50528655,3080,3080,3080,3080,386
20250214,094300,49339775,3080,3080,3080,3080,50
20250214,094200,49185775,3075,3075,3075,3075,0
20250214,094100,49185775,3075,3085,3085,3075,2900
20250214,094000,40259605,3090,3090,3090,3090,0
20250214,093900,40259605,3090,3090,3090,3090,0
20250214,093800,40259605,3090,3085,3090,3085,1753
20250214,093700,34848100,3090,3090,3090,3090,0
20250214,093600,34848100,3090,3090,3090,3090,0
20250214,093500,34848100,3090,3090,3090,3090,15
20250214,093400,34801750,3090,3090,3090,3090,1012
20250214,093300,31674670,3090,3090,3090,3090,0
20250214,093200,31674670,3090,3090,3090,3090,0
20250214,093100,31674670,3090,3090,3090,3090,0
20250214,093000,31674670,3090,3090,3090,3090,536
20250214,092900,30018430,3095,3095,3095,3095,0
20250214,092800,30018430,3095,3095,3095,3095,1058
20250214,092700,26743920,3100,3100,3100,3100,0
20250214,092600,26743920,3100,3100,3100,3100,5
20250214,092500,26728420,3100,3105,3105,3100,1657
20250214,092400,21589445,3110,3110,3110,3110,50
20250214,092300,21433945,3105,3105,3105,3105,5
20250214,092200,21418420,3110,3110,3110,3110,11
20250214,092100,21384210,3105,3105,3105,3105,0
20250214,092000,21384210,3105,3105,3105,3105,0
20250214,091900,21384210,3105,3105,3105,3105,380
20250214,091800,20204310,3125,3125,3125,3125,0
20250214,091700,20204310,3125,3125,3125,3125,0
20250214,091600,20204310,3125,3125,3125,3125,6
20250214,091500,20185560,3100,3105,3120,3100,83
20250214,091400,19927700,3110,3110,3110,3110,224
20250214,091300,19231060,3100,3100,3100,3100,0
20250214,091200,19231060,3100,3100,3100,3100,217
20250214,091100,18558360,3100,3100,3100,3100,0
20250214,091000,18558360,3100,3100,3100,3100,164
20250214,090900,18049960,3100,3105,3105,3100,148
20250214,090800,17590495,3100,3100,3100,3100,8
20250214,090700,17565695,3100,3100,3100,3100,666
20250214,090600,15501095,3095,3095,3095,3095,0
20250214,090500,15501095,3095,3110,3110,3095,2710
20250214,090400,7106590,3110,3110,3110,3110,100
20250214,090300,6795590,3110,3115,3115,3110,150
20250214,090200,6328940,3110,3125,3125,3100,1683
20250214,090100,1097250,3135,3135,3135,3135,0
20250214,090000,1097250,3135,3135,3135,3135,350
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 192400 258239475 3100 3100 3100 3100 1179
3 20250214 192300 258239475 3100 3100 3100 3100 0
4 20250214 192200 258239475 3100 3100 3100 3100 0
5 20250214 192100 258239475 3100 3100 3100 3100 0
6 20250214 192000 258239475 3100 3100 3100 3100 0
7 20250214 191900 258239475 3100 3100 3100 3100 0
8 20250214 191800 258239475 3100 3100 3100 3100 0
9 20250214 191700 258239475 3100 3100 3100 3100 0
10 20250214 191600 258239475 3100 3100 3100 3100 0
11 20250214 191500 258239475 3100 3100 3100 3100 0
12 20250214 191400 258239475 3100 3100 3100 3100 0
13 20250214 191300 258239475 3100 3100 3100 3100 0
14 20250214 191200 258239475 3100 3100 3100 3100 0
15 20250214 191100 258239475 3100 3100 3100 3100 0
16 20250214 191000 258239475 3100 3100 3100 3100 0
17 20250214 190900 258239475 3100 3100 3100 3100 0
18 20250214 190800 258239475 3100 3100 3100 3100 0
19 20250214 190700 258239475 3100 3100 3100 3100 0
20 20250214 190600 258239475 3100 3100 3100 3100 0
21 20250214 190500 258239475 3100 3100 3100 3100 0
22 20250214 190400 258239475 3100 3100 3100 3100 0
23 20250214 190300 258239475 3100 3100 3100 3100 0
24 20250214 190200 258239475 3100 3100 3100 3100 0
25 20250214 190100 258239475 3100 3100 3100 3100 0
26 20250214 190000 258239475 3100 3100 3100 3100 0
27 20250214 185900 258239475 3100 3100 3100 3100 0
28 20250214 185800 258239475 3100 3100 3100 3100 0
29 20250214 185700 258239475 3100 3100 3100 3100 0
30 20250214 185600 258239475 3100 3100 3100 3100 0
31 20250214 185500 258239475 3100 3100 3100 3100 0
32 20250214 185400 258239475 3100 3100 3100 3100 1179
33 20250214 185300 258239475 3100 3100 3100 3100 0
34 20250214 185200 258239475 3100 3100 3100 3100 0
35 20250214 185100 258239475 3100 3100 3100 3100 0
36 20250214 185000 258239475 3100 3100 3100 3100 0
37 20250214 184900 258239475 3100 3100 3100 3100 0
38 20250214 184800 258239475 3100 3100 3100 3100 0
39 20250214 184700 258239475 3100 3100 3100 3100 0
40 20250214 184600 258239475 3100 3100 3100 3100 0
41 20250214 184500 258239475 3100 3100 3100 3100 0
42 20250214 184400 258239475 3100 3100 3100 3100 0
43 20250214 184300 258239475 3100 3100 3100 3100 0
44 20250214 184200 258239475 3100 3100 3100 3100 0
45 20250214 184100 258239475 3100 3100 3100 3100 0
46 20250214 184000 258239475 3100 3100 3100 3100 0
47 20250214 183900 258239475 3100 3100 3100 3100 0
48 20250214 183800 258239475 3100 3100 3100 3100 0
49 20250214 183700 258239475 3100 3100 3100 3100 0
50 20250214 183600 258239475 3100 3100 3100 3100 0
51 20250214 183500 258239475 3100 3100 3100 3100 0
52 20250214 183400 258239475 3100 3100 3100 3100 0
53 20250214 183300 258239475 3100 3100 3100 3100 0
54 20250214 183200 258239475 3100 3100 3100 3100 0
55 20250214 183100 258239475 3100 3100 3100 3100 0
56 20250214 183000 258239475 3100 3100 3100 3100 0
57 20250214 182900 258239475 3100 3100 3100 3100 0
58 20250214 182800 258239475 3100 3100 3100 3100 0
59 20250214 182700 258239475 3100 3100 3100 3100 0
60 20250214 182600 258239475 3100 3100 3100 3100 0
61 20250214 182500 258239475 3100 3100 3100 3100 0
62 20250214 182400 258239475 3100 3100 3100 3100 1179
63 20250214 182300 258239475 3100 3100 3100 3100 0
64 20250214 182200 258239475 3100 3100 3100 3100 0
65 20250214 182100 258239475 3100 3100 3100 3100 0
66 20250214 182000 258239475 3100 3100 3100 3100 0
67 20250214 181900 258239475 3100 3100 3100 3100 0
68 20250214 181800 258239475 3100 3100 3100 3100 0
69 20250214 181700 258239475 3100 3100 3100 3100 0
70 20250214 181600 258239475 3100 3100 3100 3100 0
71 20250214 181500 258239475 3100 3100 3100 3100 0
72 20250214 181400 258239475 3100 3100 3100 3100 0
73 20250214 181300 258239475 3100 3100 3100 3100 0
74 20250214 181200 258239475 3100 3100 3100 3100 0
75 20250214 181100 258239475 3100 3100 3100 3100 0
76 20250214 181000 258239475 3100 3100 3100 3100 0
77 20250214 180900 258239475 3100 3100 3100 3100 0
78 20250214 180800 258239475 3100 3100 3100 3100 0
79 20250214 180700 258239475 3100 3100 3100 3100 0
80 20250214 180600 258239475 3100 3100 3100 3100 0
81 20250214 180500 258239475 3100 3100 3100 3100 0
82 20250214 180400 258239475 3100 3100 3100 3100 0
83 20250214 180300 258239475 3100 3100 3100 3100 0
84 20250214 180200 258239475 3100 3100 3100 3100 0
85 20250214 180100 258239475 3100 3100 3100 3100 0
86 20250214 180000 258239475 3100 3100 3100 3100 0
87 20250214 175900 258239475 3100 3100 3100 3100 0
88 20250214 175800 258239475 3100 3100 3100 3100 0
89 20250214 175700 258239475 3100 3100 3100 3100 0
90 20250214 175600 258239475 3100 3100 3100 3100 0
91 20250214 175500 258239475 3100 3100 3100 3100 0
92 20250214 175400 258239475 3100 3100 3100 3100 1179
93 20250214 175300 258239475 3100 3100 3100 3100 0
94 20250214 175200 258239475 3100 3100 3100 3100 0
95 20250214 175100 258239475 3100 3100 3100 3100 0
96 20250214 175000 258239475 3100 3100 3100 3100 0
97 20250214 174900 258239475 3100 3100 3100 3100 0
98 20250214 174800 258239475 3100 3100 3100 3100 0
99 20250214 174700 258239475 3100 3100 3100 3100 0
100 20250214 174600 258239475 3100 3100 3100 3100 0
101 20250214 174500 258239475 3100 3100 3100 3100 0
102 20250214 174400 258239475 3100 3100 3100 3100 0
103 20250214 174300 258239475 3100 3100 3100 3100 0
104 20250214 174200 258239475 3100 3100 3100 3100 0
105 20250214 174100 258239475 3100 3100 3100 3100 0
106 20250214 174000 258239475 3100 3100 3100 3100 0
107 20250214 173900 258239475 3100 3100 3100 3100 0
108 20250214 173800 258239475 3100 3100 3100 3100 0
109 20250214 173700 258239475 3100 3100 3100 3100 0
110 20250214 173600 258239475 3100 3100 3100 3100 0
111 20250214 173500 258239475 3100 3100 3100 3100 0
112 20250214 173400 258239475 3100 3100 3100 3100 0
113 20250214 173300 258239475 3100 3100 3100 3100 0
114 20250214 173200 258239475 3100 3100 3100 3100 0
115 20250214 173100 258239475 3100 3100 3100 3100 0
116 20250214 173000 258239475 3100 3100 3100 3100 0
117 20250214 172900 258239475 3100 3100 3100 3100 0
118 20250214 172800 258239475 3100 3100 3100 3100 0
119 20250214 172700 258239475 3100 3100 3100 3100 0
120 20250214 172600 258239475 3100 3100 3100 3100 0
121 20250214 172500 258239475 3100 3100 3100 3100 0
122 20250214 172400 258239475 3100 3100 3100 3100 1179
123 20250214 172300 258239475 3100 3100 3100 3100 0
124 20250214 172200 258239475 3100 3100 3100 3100 0
125 20250214 172100 258239475 3100 3100 3100 3100 0
126 20250214 172000 258239475 3100 3100 3100 3100 0
127 20250214 171900 258239475 3100 3100 3100 3100 0
128 20250214 171800 258239475 3100 3100 3100 3100 0
129 20250214 171700 258239475 3100 3100 3100 3100 0
130 20250214 171600 258239475 3100 3100 3100 3100 0
131 20250214 171500 258239475 3100 3100 3100 3100 0
132 20250214 171400 258239475 3100 3100 3100 3100 0
133 20250214 171300 258239475 3100 3100 3100 3100 0
134 20250214 171200 258239475 3100 3100 3100 3100 0
135 20250214 171100 258239475 3100 3100 3100 3100 0
136 20250214 171000 258239475 3100 3100 3100 3100 0
137 20250214 170900 258239475 3100 3100 3100 3100 0
138 20250214 170800 258239475 3100 3100 3100 3100 0
139 20250214 170700 258239475 3100 3100 3100 3100 0
140 20250214 170600 258239475 3100 3100 3100 3100 0
141 20250214 170500 258239475 3100 3100 3100 3100 0
142 20250214 170400 258239475 3100 3100 3100 3100 0
143 20250214 170300 258239475 3100 3100 3100 3100 0
144 20250214 170200 258239475 3100 3100 3100 3100 0
145 20250214 170100 258239475 3100 3100 3100 3100 0
146 20250214 170000 258239475 3100 3100 3100 3100 0
147 20250214 165900 258239475 3100 3100 3100 3100 0
148 20250214 165800 258239475 3100 3100 3100 3100 0
149 20250214 165700 258239475 3100 3100 3100 3100 0
150 20250214 165600 258239475 3100 3100 3100 3100 0
151 20250214 165500 258239475 3100 3100 3100 3100 0
152 20250214 165400 258239475 3100 3100 3100 3100 1179
153 20250214 165300 258239475 3100 3100 3100 3100 0
154 20250214 165200 258239475 3100 3100 3100 3100 0
155 20250214 165100 258239475 3100 3100 3100 3100 0
156 20250214 165000 258239475 3100 3100 3100 3100 0
157 20250214 164900 258239475 3100 3100 3100 3100 0
158 20250214 164800 258239475 3100 3100 3100 3100 0
159 20250214 164700 258239475 3100 3100 3100 3100 0
160 20250214 164600 258239475 3100 3100 3100 3100 0
161 20250214 164500 258239475 3100 3100 3100 3100 0
162 20250214 164400 258239475 3100 3100 3100 3100 0
163 20250214 164300 258239475 3100 3100 3100 3100 0
164 20250214 164200 258239475 3100 3100 3100 3100 0
165 20250214 164100 258239475 3100 3100 3100 3100 0
166 20250214 164000 258239475 3100 3100 3100 3100 0
167 20250214 163900 258239475 3100 3100 3100 3100 0
168 20250214 163800 258239475 3100 3100 3100 3100 0
169 20250214 163700 258239475 3100 3100 3100 3100 0
170 20250214 163600 258239475 3100 3100 3100 3100 0
171 20250214 163500 258239475 3100 3100 3100 3100 0
172 20250214 163400 258239475 3100 3100 3100 3100 0
173 20250214 163300 258239475 3100 3100 3100 3100 0
174 20250214 163200 258239475 3100 3100 3100 3100 0
175 20250214 163100 258239475 3100 3100 3100 3100 0
176 20250214 163000 258239475 3100 3100 3100 3100 0
177 20250214 162900 258239475 3100 3100 3100 3100 0
178 20250214 162800 258239475 3100 3100 3100 3100 0
179 20250214 162700 258239475 3100 3100 3100 3100 0
180 20250214 162600 258239475 3100 3100 3100 3100 0
181 20250214 162500 258239475 3100 3100 3100 3100 0
182 20250214 162400 258239475 3100 3100 3100 3100 1179
183 20250214 162300 258239475 3100 3100 3100 3100 0
184 20250214 162200 258239475 3100 3100 3100 3100 0
185 20250214 162100 258239475 3100 3100 3100 3100 0
186 20250214 162000 258239475 3100 3100 3100 3100 0
187 20250214 161900 258239475 3100 3100 3100 3100 0
188 20250214 161800 258239475 3100 3100 3100 3100 0
189 20250214 161700 258239475 3100 3100 3100 3100 0
190 20250214 161600 258239475 3100 3100 3100 3100 0
191 20250214 161500 258239475 3100 3100 3100 3100 0
192 20250214 161400 258239475 3100 3100 3100 3100 0
193 20250214 161300 258239475 3100 3100 3100 3100 0
194 20250214 161200 258239475 3100 3100 3100 3100 0
195 20250214 161100 258239475 3100 3100 3100 3100 0
196 20250214 161000 258239475 3100 3100 3100 3100 0
197 20250214 160900 258239475 3100 3100 3100 3100 0
198 20250214 160800 258239475 3100 3100 3100 3100 0
199 20250214 160700 258239475 3100 3100 3100 3100 0
200 20250214 160600 258239475 3100 3100 3100 3100 0
201 20250214 160500 258239475 3100 3100 3100 3100 0
202 20250214 160400 258239475 3100 3100 3100 3100 0
203 20250214 160300 258239475 3100 3100 3100 3100 0
204 20250214 160200 258239475 3100 3100 3100 3100 0
205 20250214 160100 258239475 3100 3100 3100 3100 0
206 20250214 160000 258239475 3100 3100 3100 3100 0
207 20250214 155900 258239475 3100 3100 3100 3100 0
208 20250214 155800 258239475 3100 3100 3100 3100 0
209 20250214 155700 258239475 3100 3100 3100 3100 0
210 20250214 155600 258239475 3100 3100 3100 3100 0
211 20250214 155500 258239475 3100 3100 3100 3100 0
212 20250214 155400 258239475 3100 3100 3100 3100 1179
213 20250214 155300 258239475 3100 3100 3100 3100 0
214 20250214 155200 258239475 3100 3100 3100 3100 0
215 20250214 155100 258239475 3100 3100 3100 3100 0
216 20250214 155000 258239475 3100 3100 3100 3100 0
217 20250214 154900 258239475 3100 3100 3100 3100 0
218 20250214 154800 258239475 3100 3100 3100 3100 0
219 20250214 154700 258239475 3100 3100 3100 3100 0
220 20250214 154600 258239475 3100 3100 3100 3100 0
221 20250214 154500 258239475 3100 3100 3100 3100 0
222 20250214 154400 258239475 3100 3100 3100 3100 0
223 20250214 154300 258239475 3100 3100 3100 3100 0
224 20250214 154200 258239475 3100 3100 3100 3100 0
225 20250214 154100 258239475 3100 3100 3100 3100 0
226 20250214 154000 258239475 3100 3100 3100 3100 0
227 20250214 153900 258239475 3100 3100 3100 3100 0
228 20250214 153800 258239475 3100 3100 3100 3100 0
229 20250214 153700 258239475 3100 3100 3100 3100 0
230 20250214 153600 258239475 3100 3100 3100 3100 0
231 20250214 153500 258239475 3100 3100 3100 3100 0
232 20250214 153400 258239475 3100 3100 3100 3100 0
233 20250214 153300 258239475 3100 3100 3100 3100 0
234 20250214 153200 258239475 3100 3100 3100 3100 0
235 20250214 153100 258239475 3100 3100 3100 3100 0
236 20250214 153000 258239475 3100 3100 3100 3100 1179
237 20250214 152900 254584575 3085 3085 3085 3085 0
238 20250214 152800 254584575 3085 3085 3085 3085 0
239 20250214 152700 254584575 3085 3085 3085 3085 0
240 20250214 152600 254584575 3085 3085 3085 3085 0
241 20250214 152500 254584575 3085 3085 3085 3085 0
242 20250214 152400 254584575 3085 3085 3085 3085 0
243 20250214 152300 254584575 3085 3085 3085 3085 0
244 20250214 152200 254584575 3085 3085 3085 3085 0
245 20250214 152100 254584575 3085 3085 3085 3085 0
246 20250214 152000 254584575 3085 3085 3085 3085 0
247 20250214 151900 254584575 3085 3085 3085 3085 2
248 20250214 151800 254578405 3080 3085 3085 3080 8
249 20250214 151700 254553730 3100 3100 3100 3100 0
250 20250214 151600 254553730 3100 3100 3100 3100 0
251 20250214 151500 254553730 3100 3085 3100 3085 7
252 20250214 151400 254532105 3085 3085 3085 3085 5
253 20250214 151300 254516680 3100 3100 3100 3100 0
254 20250214 151200 254516680 3100 3100 3100 3100 0
255 20250214 151100 254516680 3100 3100 3100 3090 7
256 20250214 151000 254495030 3100 3100 3100 3100 0
257 20250214 150900 254495030 3100 3100 3100 3100 0
258 20250214 150800 254495030 3100 3100 3100 3100 0
259 20250214 150700 254495030 3100 3100 3100 3100 13
260 20250214 150600 254454730 3080 3080 3080 3080 0
261 20250214 150500 254454730 3080 3080 3080 3080 1
262 20250214 150400 254451650 3100 3085 3100 3085 2
263 20250214 150300 254445465 3100 3100 3100 3100 0
264 20250214 150200 254445465 3100 3100 3100 3100 0
265 20250214 150100 254445465 3100 3085 3100 3085 444
266 20250214 150000 253074900 3090 3090 3090 3090 0
267 20250214 145900 253074900 3090 3090 3090 3090 55
268 20250214 145800 252904950 3090 3090 3090 3090 0
269 20250214 145700 252904950 3090 3090 3090 3090 164
270 20250214 145600 252398190 3100 3100 3100 3100 0
271 20250214 145500 252398190 3100 3100 3100 3100 1
272 20250214 145400 252395090 3100 3100 3100 3100 0
273 20250214 145300 252395090 3100 3100 3100 3100 0
274 20250214 145200 252395090 3100 3100 3100 3100 0
275 20250214 145100 252395090 3100 3100 3100 3100 0
276 20250214 145000 252395090 3100 3100 3100 3100 0
277 20250214 144900 252395090 3100 3100 3100 3100 0
278 20250214 144800 252395090 3100 3100 3100 3100 17
279 20250214 144700 252342390 3100 3100 3100 3100 1
280 20250214 144600 252339290 3090 3100 3100 3090 694
281 20250214 144500 250188170 3100 3100 3100 3100 0
282 20250214 144400 250188170 3100 3100 3100 3100 0
283 20250214 144300 250188170 3100 3100 3100 3100 0
284 20250214 144200 250188170 3100 3100 3100 3100 0
285 20250214 144100 250188170 3100 3100 3100 3100 0
286 20250214 144000 250188170 3100 3100 3100 3100 0
287 20250214 143900 250188170 3100 3100 3100 3100 0
288 20250214 143800 250188170 3100 3100 3100 3100 0
289 20250214 143700 250188170 3100 3100 3100 3100 0
290 20250214 143600 250188170 3100 3100 3100 3100 0
291 20250214 143500 250188170 3100 3100 3100 3100 100
292 20250214 143400 249878170 3100 3100 3100 3100 0
293 20250214 143300 249878170 3100 3100 3100 3100 0
294 20250214 143200 249878170 3100 3100 3100 3100 0
295 20250214 143100 249878170 3100 3100 3100 3100 0
296 20250214 143000 249878170 3100 3100 3100 3100 0
297 20250214 142900 249878170 3100 3100 3100 3100 0
298 20250214 142800 249878170 3100 3095 3100 3095 3
299 20250214 142700 249868880 3085 3085 3085 3085 8
300 20250214 142600 249844200 3080 3090 3090 3080 100
301 20250214 142500 249535915 3090 3090 3090 3090 0
302 20250214 142400 249535915 3090 3090 3090 3090 0
303 20250214 142300 249535915 3090 3090 3090 3090 1
304 20250214 142200 249532825 3100 3100 3100 3100 0
305 20250214 142100 249532825 3100 3100 3100 3100 0
306 20250214 142000 249532825 3100 3100 3100 3100 0
307 20250214 141900 249532825 3100 3100 3100 3100 0
308 20250214 141800 249532825 3100 3100 3100 3100 1
309 20250214 141700 249529725 3100 3085 3100 3085 115
310 20250214 141600 249174935 3090 3090 3090 3090 210
311 20250214 141500 248526035 3100 3100 3100 3100 0
312 20250214 141400 248526035 3100 3100 3100 3100 0
313 20250214 141300 248526035 3100 3100 3100 3100 54
314 20250214 141200 248358635 3100 3100 3100 3100 0
315 20250214 141100 248358635 3100 3095 3100 3095 177
316 20250214 141000 247810785 3095 3095 3095 3095 136
317 20250214 140900 247389865 3095 3095 3095 3095 0
318 20250214 140800 247389865 3095 3095 3095 3095 0
319 20250214 140700 247389865 3095 3095 3095 3095 0
320 20250214 140600 247389865 3095 3095 3095 3095 0
321 20250214 140500 247389865 3095 3095 3095 3095 1
322 20250214 140400 247386770 3085 3085 3085 3085 0
323 20250214 140300 247386770 3085 3085 3085 3085 0
324 20250214 140200 247386770 3085 3085 3085 3085 0
325 20250214 140100 247386770 3085 3085 3085 3085 1
326 20250214 140000 247383685 3090 3090 3090 3090 0
327 20250214 135900 247383685 3090 3090 3090 3090 0
328 20250214 135800 247383685 3090 3090 3090 3090 132
329 20250214 135700 246975805 3095 3095 3095 3095 0
330 20250214 135600 246975805 3095 3095 3095 3095 6
331 20250214 135500 246957235 3095 3095 3095 3095 0
332 20250214 135400 246957235 3095 3095 3095 3095 9
333 20250214 135300 246929380 3095 3095 3095 3095 0
334 20250214 135200 246929380 3095 3095 3095 3095 0
335 20250214 135100 246929380 3095 3095 3095 3095 0
336 20250214 135000 246929380 3095 3095 3095 3095 0
337 20250214 134900 246929380 3095 3095 3095 3095 0
338 20250214 134800 246929380 3095 3095 3095 3095 299
339 20250214 134700 246003975 3090 3090 3090 3090 0
340 20250214 134600 246003975 3090 3085 3090 3085 102
341 20250214 134500 245688805 3085 3080 3085 3080 5
342 20250214 134400 245673390 3085 3085 3085 3085 0
343 20250214 134300 245673390 3085 3090 3090 3085 1060
344 20250214 134200 242398290 3090 3090 3090 3090 0
345 20250214 134100 242398290 3090 3090 3090 3090 0
346 20250214 134000 242398290 3090 3090 3090 3090 0
347 20250214 133900 242398290 3090 3090 3090 3090 0
348 20250214 133800 242398290 3090 3090 3090 3090 33
349 20250214 133700 242296320 3085 3085 3085 3085 0
350 20250214 133600 242296320 3085 3085 3085 3085 0
351 20250214 133500 242296320 3085 3085 3085 3085 0
352 20250214 133400 242296320 3085 3085 3085 3085 0
353 20250214 133300 242296320 3085 3085 3085 3085 0
354 20250214 133200 242296320 3085 3085 3085 3085 0
355 20250214 133100 242296320 3085 3085 3085 3085 62
356 20250214 133000 242105050 3085 3085 3085 3085 3
357 20250214 132900 242095795 3080 3080 3080 3080 0
358 20250214 132800 242095795 3080 3080 3080 3080 0
359 20250214 132700 242095795 3080 3080 3080 3080 0
360 20250214 132600 242095795 3080 3080 3080 3080 0
361 20250214 132500 242095795 3080 3080 3080 3080 0
362 20250214 132400 242095795 3080 3080 3080 3080 0
363 20250214 132300 242095795 3080 3080 3080 3080 20
364 20250214 132200 242034195 3090 3090 3090 3090 100
365 20250214 132100 241725195 3080 3080 3080 3080 0
366 20250214 132000 241725195 3080 3080 3080 3080 0
367 20250214 131900 241725195 3080 3080 3080 3080 0
368 20250214 131800 241725195 3080 3080 3080 3080 0
369 20250214 131700 241725195 3080 3080 3080 3080 8969
370 20250214 131600 214100675 3085 3085 3085 3080 515
371 20250214 131500 212514010 3090 3090 3090 3090 0
372 20250214 131400 212514010 3090 3090 3090 3090 4
373 20250214 131300 212501650 3090 3090 3090 3090 2
374 20250214 131200 212495470 3090 3090 3090 3090 12
375 20250214 131100 212458390 3090 3090 3090 3090 0
376 20250214 131000 212458390 3090 3090 3090 3090 0
377 20250214 130900 212458390 3090 3090 3090 3090 0
378 20250214 130800 212458390 3090 3090 3090 3090 0
379 20250214 130700 212458390 3090 3090 3090 3090 88
380 20250214 130600 212186470 3085 3085 3085 3085 0
381 20250214 130500 212186470 3085 3085 3085 3085 387
382 20250214 130400 210992575 3080 3080 3080 3080 0
383 20250214 130300 210992575 3080 3080 3080 3080 0
384 20250214 130200 210992575 3080 3080 3080 3080 0
385 20250214 130100 210992575 3080 3080 3080 3080 0
386 20250214 130000 210992575 3080 3080 3080 3080 522
387 20250214 125900 209384815 3085 3085 3085 3085 0
388 20250214 125800 209384815 3085 3085 3085 3085 0
389 20250214 125700 209384815 3085 3085 3085 3085 0
390 20250214 125600 209384815 3085 3085 3085 3085 0
391 20250214 125500 209384815 3085 3085 3085 3085 0
392 20250214 125400 209384815 3085 3085 3085 3085 0
393 20250214 125300 209384815 3085 3085 3085 3085 5
394 20250214 125200 209369390 3085 3080 3085 3080 75
395 20250214 125100 209138340 3080 3080 3080 3080 0
396 20250214 125000 209138340 3080 3080 3080 3080 59
397 20250214 124900 208956620 3080 3080 3080 3080 0
398 20250214 124800 208956620 3080 3080 3080 3080 0
399 20250214 124700 208956620 3080 3080 3080 3080 0
400 20250214 124600 208956620 3080 3080 3080 3080 0
401 20250214 124500 208956620 3080 3080 3080 3080 0
402 20250214 124400 208956620 3080 3080 3080 3080 0
403 20250214 124300 208956620 3080 3090 3090 3080 33
404 20250214 124200 208854660 3090 3090 3090 3090 0
405 20250214 124100 208854660 3090 3090 3090 3090 0
406 20250214 124000 208854660 3090 3090 3090 3090 300
407 20250214 123900 207927660 3090 3090 3090 3090 0
408 20250214 123800 207927660 3090 3090 3090 3090 23
409 20250214 123700 207856590 3090 3090 3090 3090 104
410 20250214 123600 207535230 3080 3080 3080 3080 0
411 20250214 123500 207535230 3080 3080 3080 3080 0
412 20250214 123400 207535230 3080 3080 3080 3080 0
413 20250214 123300 207535230 3080 3080 3080 3080 0
414 20250214 123200 207535230 3080 3080 3080 3080 0
415 20250214 123100 207535230 3080 3080 3080 3080 0
416 20250214 123000 207535230 3080 3080 3080 3080 300
417 20250214 122900 206611230 3080 3080 3080 3080 0
418 20250214 122800 206611230 3080 3080 3080 3080 0
419 20250214 122700 206611230 3080 3080 3080 3080 15
420 20250214 122600 206565030 3080 3080 3080 3080 1
421 20250214 122500 206561950 3085 3080 3085 3080 5
422 20250214 122400 206546545 3085 3085 3085 3085 0
423 20250214 122300 206546545 3085 3085 3085 3085 1
424 20250214 122200 206543460 3070 3070 3070 3070 0
425 20250214 122100 206543460 3070 3070 3070 3070 0
426 20250214 122000 206543460 3070 3070 3070 3070 0
427 20250214 121900 206543460 3070 3070 3070 3070 0
428 20250214 121800 206543460 3070 3070 3070 3070 0
429 20250214 121700 206543460 3070 3070 3070 3070 0
430 20250214 121600 206543460 3070 3085 3085 3070 6000
431 20250214 121500 188104925 3090 3090 3090 3090 0
432 20250214 121400 188104925 3090 3090 3090 3090 0
433 20250214 121300 188104925 3090 3090 3090 3090 0
434 20250214 121200 188104925 3090 3090 3090 3090 0
435 20250214 121100 188104925 3090 3090 3090 3090 3
436 20250214 121000 188095655 3090 3090 3090 3090 0
437 20250214 120900 188095655 3090 3090 3090 3090 0
438 20250214 120800 188095655 3090 3090 3090 3090 0
439 20250214 120700 188095655 3090 3090 3090 3090 0
440 20250214 120600 188095655 3090 3090 3090 3090 5
441 20250214 120500 188080205 3085 3085 3085 3085 0
442 20250214 120400 188080205 3085 3085 3085 3085 0
443 20250214 120300 188080205 3085 3085 3085 3085 0
444 20250214 120200 188080205 3085 3085 3085 3085 446
445 20250214 120100 186704295 3090 3090 3090 3090 0
446 20250214 120000 186704295 3090 3090 3090 3090 0
447 20250214 115900 186704295 3090 3090 3090 3090 0
448 20250214 115800 186704295 3090 3090 3090 3090 0
449 20250214 115700 186704295 3090 3090 3090 3090 0
450 20250214 115600 186704295 3090 3090 3090 3090 0
451 20250214 115500 186704295 3090 3090 3090 3090 0
452 20250214 115400 186704295 3090 3090 3090 3090 0
453 20250214 115300 186704295 3090 3090 3090 3090 0
454 20250214 115200 186704295 3090 3090 3090 3090 0
455 20250214 115100 186704295 3090 3090 3090 3090 0
456 20250214 115000 186704295 3090 3090 3090 3090 0
457 20250214 114900 186704295 3090 3090 3090 3090 0
458 20250214 114800 186704295 3090 3090 3090 3090 0
459 20250214 114700 186704295 3090 3090 3090 3090 71
460 20250214 114600 186484905 3095 3095 3095 3095 0
461 20250214 114500 186484905 3095 3095 3095 3095 0
462 20250214 114400 186484905 3095 3095 3095 3095 0
463 20250214 114300 186484905 3095 3095 3095 3095 0
464 20250214 114200 186484905 3095 3095 3095 3095 0
465 20250214 114100 186484905 3095 3095 3095 3095 0
466 20250214 114000 186484905 3095 3095 3095 3095 0
467 20250214 113900 186484905 3095 3095 3095 3095 0
468 20250214 113800 186484905 3095 3095 3095 3095 5
469 20250214 113700 186469430 3095 3095 3095 3095 1
470 20250214 113600 186466335 3095 3095 3095 3095 0
471 20250214 113500 186466335 3095 3095 3095 3095 2
472 20250214 113400 186460145 3090 3090 3090 3090 201
473 20250214 113300 185839055 3085 3085 3085 3085 0
474 20250214 113200 185839055 3085 3085 3085 3085 0
475 20250214 113100 185839055 3085 3085 3085 3085 0
476 20250214 113000 185839055 3085 3085 3085 3085 0
477 20250214 112900 185839055 3085 3085 3085 3085 0
478 20250214 112800 185839055 3085 3085 3085 3085 0
479 20250214 112700 185839055 3085 3085 3085 3085 0
480 20250214 112600 185839055 3085 3085 3085 3085 0
481 20250214 112500 185839055 3085 3085 3085 3085 0
482 20250214 112400 185839055 3085 3085 3085 3085 0
483 20250214 112300 185839055 3085 3085 3085 3085 0
484 20250214 112200 185839055 3085 3085 3085 3085 0
485 20250214 112100 185839055 3085 3085 3085 3085 0
486 20250214 112000 185839055 3085 3085 3085 3085 444
487 20250214 111900 184469315 3085 3085 3085 3085 0
488 20250214 111800 184469315 3085 3085 3085 3085 0
489 20250214 111700 184469315 3085 3085 3085 3085 0
490 20250214 111600 184469315 3085 3085 3085 3085 0
491 20250214 111500 184469315 3085 3085 3085 3085 0
492 20250214 111400 184469315 3085 3085 3085 3085 40
493 20250214 111300 184345915 3075 3075 3075 3075 0
494 20250214 111200 184345915 3075 3075 3075 3075 0
495 20250214 111100 184345915 3075 3075 3075 3075 0
496 20250214 111000 184345915 3075 3085 3085 3075 1621
497 20250214 110900 179356370 3080 3080 3080 3080 4
498 20250214 110800 179344050 3085 3085 3085 3085 0
499 20250214 110700 179344050 3085 3085 3085 3085 0
500 20250214 110600 179344050 3085 3085 3085 3085 0
501 20250214 110500 179344050 3085 3085 3085 3085 0
502 20250214 110400 179344050 3085 3085 3085 3085 5
503 20250214 110300 179328625 3080 3080 3080 3080 855
504 20250214 110200 176695225 3080 3080 3080 3080 0
505 20250214 110100 176695225 3080 3080 3080 3080 109
506 20250214 110000 176359505 3080 3080 3080 3080 0
507 20250214 105900 176359505 3080 3080 3080 3080 0
508 20250214 105800 176359505 3080 3080 3080 3080 0
509 20250214 105700 176359505 3080 3080 3080 3080 0
510 20250214 105600 176359505 3080 3080 3080 3080 42
511 20250214 105500 176230145 3080 3080 3080 3080 24
512 20250214 105400 176156225 3075 3075 3075 3075 14
513 20250214 105300 176113175 3080 3080 3080 3080 0
514 20250214 105200 176113175 3080 3080 3080 3080 0
515 20250214 105100 176113175 3080 3080 3080 3080 20
516 20250214 105000 176051575 3080 3080 3080 3080 0
517 20250214 104900 176051575 3080 3080 3080 3080 0
518 20250214 104800 176051575 3080 3080 3080 3080 100
519 20250214 104700 175743575 3075 3075 3075 3075 18
520 20250214 104600 175688225 3075 3075 3075 3075 0
521 20250214 104500 175688225 3075 3075 3075 3075 0
522 20250214 104400 175688225 3075 3075 3075 3075 7
523 20250214 104300 175666700 3075 3075 3075 3075 5
524 20250214 104200 175651325 3075 3070 3075 3065 2009
525 20250214 104100 169490080 3075 3075 3075 3075 0
526 20250214 104000 169490080 3075 3075 3075 3075 0
527 20250214 103900 169490080 3075 3075 3075 3075 0
528 20250214 103800 169490080 3075 3075 3075 3075 0
529 20250214 103700 169490080 3075 3075 3075 3075 0
530 20250214 103600 169490080 3075 3075 3075 3075 0
531 20250214 103500 169490080 3075 3075 3075 3075 106
532 20250214 103400 169164130 3075 3075 3075 3075 0
533 20250214 103300 169164130 3075 3080 3080 3075 100
534 20250214 103200 168856600 3075 3075 3075 3075 0
535 20250214 103100 168856600 3075 3075 3075 3075 0
536 20250214 103000 168856600 3075 3075 3075 3075 0
537 20250214 102900 168856600 3075 3075 3075 3075 0
538 20250214 102800 168856600 3075 3075 3075 3075 0
539 20250214 102700 168856600 3075 3080 3080 3075 378
540 20250214 102600 167692510 3080 3080 3080 3080 1
541 20250214 102500 167689430 3080 3080 3080 3080 0
542 20250214 102400 167689430 3080 3080 3080 3080 0
543 20250214 102300 167689430 3080 3080 3080 3080 100
544 20250214 102200 167381430 3080 3080 3080 3080 50
545 20250214 102100 167227430 3080 3080 3080 3060 18
546 20250214 102000 167172310 3060 3060 3060 3060 0
547 20250214 101900 167172310 3060 3060 3060 3060 0
548 20250214 101800 167172310 3060 3080 3080 3060 26
549 20250214 101700 167092730 3060 3060 3060 3060 0
550 20250214 101600 167092730 3060 3085 3085 3060 13
551 20250214 101500 167052925 3060 3070 3070 3060 1373
552 20250214 101400 162846185 3085 3065 3085 3065 14
553 20250214 101300 162803235 3065 3065 3065 3065 159
554 20250214 101200 162315900 3065 3065 3065 3065 4168
555 20250214 101100 149540980 3060 3060 3060 3060 46
556 20250214 101000 149400220 3060 3060 3060 3060 2
557 20250214 100900 149394100 3055 3055 3055 3055 0
558 20250214 100800 149394100 3055 3055 3055 3055 0
559 20250214 100700 149394100 3055 3045 3055 3045 1815
560 20250214 100600 143867125 3055 3070 3070 3050 16822
561 20250214 100500 92353695 3065 3065 3065 3065 0
562 20250214 100400 92353695 3065 3070 3070 3065 3395
563 20250214 100300 81933745 3075 3075 3075 3075 51
564 20250214 100200 81776920 3075 3075 3075 3075 58
565 20250214 100100 81598570 3075 3085 3085 3075 9146
566 20250214 100000 53444090 3085 3085 3085 3085 0
567 20250214 095900 53444090 3085 3085 3085 3085 502
568 20250214 095800 51895420 3085 3085 3085 3085 0
569 20250214 095700 51895420 3085 3085 3085 3085 6
570 20250214 095600 51876910 3085 3085 3085 3085 0
571 20250214 095500 51876910 3085 3085 3085 3085 0
572 20250214 095400 51876910 3085 3085 3085 3085 43
573 20250214 095300 51744255 3085 3085 3085 3085 374
574 20250214 095200 50590465 3090 3090 3090 3090 0
575 20250214 095100 50590465 3090 3090 3090 3090 0
576 20250214 095000 50590465 3090 3090 3090 3090 10
577 20250214 094900 50559565 3100 3100 3100 3100 0
578 20250214 094800 50559565 3100 3100 3100 3100 0
579 20250214 094700 50559565 3100 3100 3100 3100 1
580 20250214 094600 50556465 3090 3090 3090 3090 6
581 20250214 094500 50537925 3090 3090 3090 3090 3
582 20250214 094400 50528655 3080 3080 3080 3080 386
583 20250214 094300 49339775 3080 3080 3080 3080 50
584 20250214 094200 49185775 3075 3075 3075 3075 0
585 20250214 094100 49185775 3075 3085 3085 3075 2900
586 20250214 094000 40259605 3090 3090 3090 3090 0
587 20250214 093900 40259605 3090 3090 3090 3090 0
588 20250214 093800 40259605 3090 3085 3090 3085 1753
589 20250214 093700 34848100 3090 3090 3090 3090 0
590 20250214 093600 34848100 3090 3090 3090 3090 0
591 20250214 093500 34848100 3090 3090 3090 3090 15
592 20250214 093400 34801750 3090 3090 3090 3090 1012
593 20250214 093300 31674670 3090 3090 3090 3090 0
594 20250214 093200 31674670 3090 3090 3090 3090 0
595 20250214 093100 31674670 3090 3090 3090 3090 0
596 20250214 093000 31674670 3090 3090 3090 3090 536
597 20250214 092900 30018430 3095 3095 3095 3095 0
598 20250214 092800 30018430 3095 3095 3095 3095 1058
599 20250214 092700 26743920 3100 3100 3100 3100 0
600 20250214 092600 26743920 3100 3100 3100 3100 5
601 20250214 092500 26728420 3100 3105 3105 3100 1657
602 20250214 092400 21589445 3110 3110 3110 3110 50
603 20250214 092300 21433945 3105 3105 3105 3105 5
604 20250214 092200 21418420 3110 3110 3110 3110 11
605 20250214 092100 21384210 3105 3105 3105 3105 0
606 20250214 092000 21384210 3105 3105 3105 3105 0
607 20250214 091900 21384210 3105 3105 3105 3105 380
608 20250214 091800 20204310 3125 3125 3125 3125 0
609 20250214 091700 20204310 3125 3125 3125 3125 0
610 20250214 091600 20204310 3125 3125 3125 3125 6
611 20250214 091500 20185560 3100 3105 3120 3100 83
612 20250214 091400 19927700 3110 3110 3110 3110 224
613 20250214 091300 19231060 3100 3100 3100 3100 0
614 20250214 091200 19231060 3100 3100 3100 3100 217
615 20250214 091100 18558360 3100 3100 3100 3100 0
616 20250214 091000 18558360 3100 3100 3100 3100 164
617 20250214 090900 18049960 3100 3105 3105 3100 148
618 20250214 090800 17590495 3100 3100 3100 3100 8
619 20250214 090700 17565695 3100 3100 3100 3100 666
620 20250214 090600 15501095 3095 3095 3095 3095 0
621 20250214 090500 15501095 3095 3110 3110 3095 2710
622 20250214 090400 7106590 3110 3110 3110 3110 100
623 20250214 090300 6795590 3110 3115 3115 3110 150
624 20250214 090200 6328940 3110 3125 3125 3100 1683
625 20250214 090100 1097250 3135 3135 3135 3135 0
626 20250214 090000 1097250 3135 3135 3135 3135 350