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
038680/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,192400,312971215,4360,4360,4360,4360,876
20250214,192300,312971215,4360,4360,4360,4360,0
20250214,192200,312971215,4360,4360,4360,4360,0
20250214,192100,312971215,4360,4360,4360,4360,0
20250214,192000,312971215,4360,4360,4360,4360,0
20250214,191900,312971215,4360,4360,4360,4360,0
20250214,191800,312971215,4360,4360,4360,4360,0
20250214,191700,312971215,4360,4360,4360,4360,0
20250214,191600,312971215,4360,4360,4360,4360,0
20250214,191500,312971215,4360,4360,4360,4360,0
20250214,191400,312971215,4360,4360,4360,4360,0
20250214,191300,312971215,4360,4360,4360,4360,0
20250214,191200,312971215,4360,4360,4360,4360,0
20250214,191100,312971215,4360,4360,4360,4360,0
20250214,191000,312971215,4360,4360,4360,4360,0
20250214,190900,312971215,4360,4360,4360,4360,0
20250214,190800,312971215,4360,4360,4360,4360,0
20250214,190700,312971215,4360,4360,4360,4360,0
20250214,190600,312971215,4360,4360,4360,4360,0
20250214,190500,312971215,4360,4360,4360,4360,0
20250214,190400,312971215,4360,4360,4360,4360,0
20250214,190300,312971215,4360,4360,4360,4360,0
20250214,190200,312971215,4360,4360,4360,4360,0
20250214,190100,312971215,4360,4360,4360,4360,0
20250214,190000,312971215,4360,4360,4360,4360,0
20250214,185900,312971215,4360,4360,4360,4360,0
20250214,185800,312971215,4360,4360,4360,4360,0
20250214,185700,312971215,4360,4360,4360,4360,0
20250214,185600,312971215,4360,4360,4360,4360,0
20250214,185500,312971215,4360,4360,4360,4360,0
20250214,185400,312971215,4360,4360,4360,4360,876
20250214,185300,312971215,4360,4360,4360,4360,0
20250214,185200,312971215,4360,4360,4360,4360,0
20250214,185100,312971215,4360,4360,4360,4360,0
20250214,185000,312971215,4360,4360,4360,4360,0
20250214,184900,312971215,4360,4360,4360,4360,0
20250214,184800,312971215,4360,4360,4360,4360,0
20250214,184700,312971215,4360,4360,4360,4360,0
20250214,184600,312971215,4360,4360,4360,4360,0
20250214,184500,312971215,4360,4360,4360,4360,0
20250214,184400,312971215,4360,4360,4360,4360,0
20250214,184300,312971215,4360,4360,4360,4360,0
20250214,184200,312971215,4360,4360,4360,4360,0
20250214,184100,312971215,4360,4360,4360,4360,0
20250214,184000,312971215,4360,4360,4360,4360,0
20250214,183900,312971215,4360,4360,4360,4360,0
20250214,183800,312971215,4360,4360,4360,4360,0
20250214,183700,312971215,4360,4360,4360,4360,0
20250214,183600,312971215,4360,4360,4360,4360,0
20250214,183500,312971215,4360,4360,4360,4360,0
20250214,183400,312971215,4360,4360,4360,4360,0
20250214,183300,312971215,4360,4360,4360,4360,0
20250214,183200,312971215,4360,4360,4360,4360,0
20250214,183100,312971215,4360,4360,4360,4360,0
20250214,183000,312971215,4360,4360,4360,4360,0
20250214,182900,312971215,4360,4360,4360,4360,0
20250214,182800,312971215,4360,4360,4360,4360,0
20250214,182700,312971215,4360,4360,4360,4360,0
20250214,182600,312971215,4360,4360,4360,4360,0
20250214,182500,312971215,4360,4360,4360,4360,0
20250214,182400,312971215,4360,4360,4360,4360,876
20250214,182300,312971215,4360,4360,4360,4360,0
20250214,182200,312971215,4360,4360,4360,4360,0
20250214,182100,312971215,4360,4360,4360,4360,0
20250214,182000,312971215,4360,4360,4360,4360,0
20250214,181900,312971215,4360,4360,4360,4360,0
20250214,181800,312971215,4360,4360,4360,4360,0
20250214,181700,312971215,4360,4360,4360,4360,0
20250214,181600,312971215,4360,4360,4360,4360,0
20250214,181500,312971215,4360,4360,4360,4360,0
20250214,181400,312971215,4360,4360,4360,4360,0
20250214,181300,312971215,4360,4360,4360,4360,0
20250214,181200,312971215,4360,4360,4360,4360,0
20250214,181100,312971215,4360,4360,4360,4360,0
20250214,181000,312971215,4360,4360,4360,4360,0
20250214,180900,312971215,4360,4360,4360,4360,0
20250214,180800,312971215,4360,4360,4360,4360,0
20250214,180700,312971215,4360,4360,4360,4360,0
20250214,180600,312971215,4360,4360,4360,4360,0
20250214,180500,312971215,4360,4360,4360,4360,0
20250214,180400,312971215,4360,4360,4360,4360,0
20250214,180300,312971215,4360,4360,4360,4360,0
20250214,180200,312971215,4360,4360,4360,4360,0
20250214,180100,312971215,4360,4360,4360,4360,0
20250214,180000,312971215,4360,4360,4360,4360,0
20250214,175900,312971215,4360,4360,4360,4360,0
20250214,175800,312971215,4360,4360,4360,4360,0
20250214,175700,312971215,4360,4360,4360,4360,0
20250214,175600,312971215,4360,4360,4360,4360,0
20250214,175500,312971215,4360,4360,4360,4360,0
20250214,175400,312971215,4360,4360,4360,4360,876
20250214,175300,312971215,4360,4360,4360,4360,0
20250214,175200,312971215,4360,4360,4360,4360,0
20250214,175100,312971215,4360,4360,4360,4360,0
20250214,175000,312971215,4360,4360,4360,4360,0
20250214,174900,312971215,4360,4360,4360,4360,0
20250214,174800,312971215,4360,4360,4360,4360,0
20250214,174700,312971215,4360,4360,4360,4360,0
20250214,174600,312971215,4360,4360,4360,4360,0
20250214,174500,312971215,4360,4360,4360,4360,0
20250214,174400,312971215,4360,4360,4360,4360,0
20250214,174300,312971215,4360,4360,4360,4360,0
20250214,174200,312971215,4360,4360,4360,4360,0
20250214,174100,312971215,4360,4360,4360,4360,0
20250214,174000,312971215,4360,4360,4360,4360,0
20250214,173900,312971215,4360,4360,4360,4360,0
20250214,173800,312971215,4360,4360,4360,4360,0
20250214,173700,312971215,4360,4360,4360,4360,0
20250214,173600,312971215,4360,4360,4360,4360,0
20250214,173500,312971215,4360,4360,4360,4360,0
20250214,173400,312971215,4360,4360,4360,4360,0
20250214,173300,312971215,4360,4360,4360,4360,0
20250214,173200,312971215,4360,4360,4360,4360,0
20250214,173100,312971215,4360,4360,4360,4360,0
20250214,173000,312971215,4360,4360,4360,4360,0
20250214,172900,312971215,4360,4360,4360,4360,0
20250214,172800,312971215,4360,4360,4360,4360,0
20250214,172700,312971215,4360,4360,4360,4360,0
20250214,172600,312971215,4360,4360,4360,4360,0
20250214,172500,312971215,4360,4360,4360,4360,0
20250214,172400,312971215,4360,4360,4360,4360,876
20250214,172300,312971215,4360,4360,4360,4360,0
20250214,172200,312971215,4360,4360,4360,4360,0
20250214,172100,312971215,4360,4360,4360,4360,0
20250214,172000,312971215,4360,4360,4360,4360,0
20250214,171900,312971215,4360,4360,4360,4360,0
20250214,171800,312971215,4360,4360,4360,4360,0
20250214,171700,312971215,4360,4360,4360,4360,0
20250214,171600,312971215,4360,4360,4360,4360,0
20250214,171500,312971215,4360,4360,4360,4360,0
20250214,171400,312971215,4360,4360,4360,4360,0
20250214,171300,312971215,4360,4360,4360,4360,0
20250214,171200,312971215,4360,4360,4360,4360,0
20250214,171100,312971215,4360,4360,4360,4360,0
20250214,171000,312971215,4360,4360,4360,4360,0
20250214,170900,312971215,4360,4360,4360,4360,0
20250214,170800,312971215,4360,4360,4360,4360,0
20250214,170700,312971215,4360,4360,4360,4360,0
20250214,170600,312971215,4360,4360,4360,4360,0
20250214,170500,312971215,4360,4360,4360,4360,0
20250214,170400,312971215,4360,4360,4360,4360,0
20250214,170300,312971215,4360,4360,4360,4360,0
20250214,170200,312971215,4360,4360,4360,4360,0
20250214,170100,312971215,4360,4360,4360,4360,0
20250214,170000,312971215,4360,4360,4360,4360,0
20250214,165900,312971215,4360,4360,4360,4360,0
20250214,165800,312971215,4360,4360,4360,4360,0
20250214,165700,312971215,4360,4360,4360,4360,0
20250214,165600,312971215,4360,4360,4360,4360,0
20250214,165500,312971215,4360,4360,4360,4360,0
20250214,165400,312971215,4360,4360,4360,4360,876
20250214,165300,312971215,4360,4360,4360,4360,0
20250214,165200,312971215,4360,4360,4360,4360,0
20250214,165100,312971215,4360,4360,4360,4360,0
20250214,165000,312971215,4360,4360,4360,4360,0
20250214,164900,312971215,4360,4360,4360,4360,0
20250214,164800,312971215,4360,4360,4360,4360,0
20250214,164700,312971215,4360,4360,4360,4360,0
20250214,164600,312971215,4360,4360,4360,4360,0
20250214,164500,312971215,4360,4360,4360,4360,0
20250214,164400,312971215,4360,4360,4360,4360,0
20250214,164300,312971215,4360,4360,4360,4360,0
20250214,164200,312971215,4360,4360,4360,4360,0
20250214,164100,312971215,4360,4360,4360,4360,0
20250214,164000,312971215,4360,4360,4360,4360,0
20250214,163900,312971215,4360,4360,4360,4360,0
20250214,163800,312971215,4360,4360,4360,4360,0
20250214,163700,312971215,4360,4360,4360,4360,0
20250214,163600,312971215,4360,4360,4360,4360,0
20250214,163500,312971215,4360,4360,4360,4360,0
20250214,163400,312971215,4360,4360,4360,4360,0
20250214,163300,312971215,4360,4360,4360,4360,0
20250214,163200,312971215,4360,4360,4360,4360,0
20250214,163100,312971215,4360,4360,4360,4360,0
20250214,163000,312971215,4360,4360,4360,4360,0
20250214,162900,312971215,4360,4360,4360,4360,0
20250214,162800,312971215,4360,4360,4360,4360,0
20250214,162700,312971215,4360,4360,4360,4360,0
20250214,162600,312971215,4360,4360,4360,4360,0
20250214,162500,312971215,4360,4360,4360,4360,0
20250214,162400,312971215,4360,4360,4360,4360,876
20250214,162300,312971215,4360,4360,4360,4360,0
20250214,162200,312971215,4360,4360,4360,4360,0
20250214,162100,312971215,4360,4360,4360,4360,0
20250214,162000,312971215,4360,4360,4360,4360,0
20250214,161900,312971215,4360,4360,4360,4360,0
20250214,161800,312971215,4360,4360,4360,4360,0
20250214,161700,312971215,4360,4360,4360,4360,0
20250214,161600,312971215,4360,4360,4360,4360,0
20250214,161500,312971215,4360,4360,4360,4360,0
20250214,161400,312971215,4360,4360,4360,4360,0
20250214,161300,312971215,4360,4360,4360,4360,0
20250214,161200,312971215,4360,4360,4360,4360,0
20250214,161100,312971215,4360,4360,4360,4360,0
20250214,161000,312971215,4360,4360,4360,4360,0
20250214,160900,312971215,4360,4360,4360,4360,0
20250214,160800,312971215,4360,4360,4360,4360,0
20250214,160700,312971215,4360,4360,4360,4360,0
20250214,160600,312971215,4360,4360,4360,4360,0
20250214,160500,312971215,4360,4360,4360,4360,0
20250214,160400,312971215,4360,4360,4360,4360,0
20250214,160300,312971215,4360,4360,4360,4360,0
20250214,160200,312971215,4360,4360,4360,4360,0
20250214,160100,312971215,4360,4360,4360,4360,0
20250214,160000,312971215,4360,4360,4360,4360,0
20250214,155900,312971215,4360,4360,4360,4360,0
20250214,155800,312971215,4360,4360,4360,4360,0
20250214,155700,312971215,4360,4360,4360,4360,0
20250214,155600,312971215,4360,4360,4360,4360,0
20250214,155500,312971215,4360,4360,4360,4360,0
20250214,155400,312971215,4360,4360,4360,4360,876
20250214,155300,312971215,4360,4360,4360,4360,0
20250214,155200,312971215,4360,4360,4360,4360,0
20250214,155100,312971215,4360,4360,4360,4360,0
20250214,155000,312971215,4360,4360,4360,4360,0
20250214,154900,312971215,4360,4360,4360,4360,0
20250214,154800,312971215,4360,4360,4360,4360,0
20250214,154700,312971215,4360,4360,4360,4360,0
20250214,154600,312971215,4360,4360,4360,4360,0
20250214,154500,312971215,4360,4360,4360,4360,0
20250214,154400,312971215,4360,4360,4360,4360,0
20250214,154300,312971215,4360,4360,4360,4360,0
20250214,154200,312971215,4360,4360,4360,4360,0
20250214,154100,312971215,4360,4360,4360,4360,0
20250214,154000,312971215,4360,4360,4360,4360,0
20250214,153900,312971215,4360,4360,4360,4360,0
20250214,153800,312971215,4360,4360,4360,4360,0
20250214,153700,312971215,4360,4360,4360,4360,0
20250214,153600,312971215,4360,4360,4360,4360,0
20250214,153500,312971215,4360,4360,4360,4360,0
20250214,153400,312971215,4360,4360,4360,4360,0
20250214,153300,312971215,4360,4360,4360,4360,0
20250214,153200,312971215,4360,4360,4360,4360,0
20250214,153100,312971215,4360,4360,4360,4360,0
20250214,153000,312971215,4360,4360,4360,4360,876
20250214,152900,309151855,4365,4365,4365,4365,0
20250214,152800,309151855,4365,4365,4365,4365,0
20250214,152700,309151855,4365,4365,4365,4365,0
20250214,152600,309151855,4365,4365,4365,4365,0
20250214,152500,309151855,4365,4365,4365,4365,0
20250214,152400,309151855,4365,4365,4365,4365,0
20250214,152300,309151855,4365,4365,4365,4365,0
20250214,152200,309151855,4365,4365,4365,4365,0
20250214,152100,309151855,4365,4365,4365,4365,0
20250214,152000,309151855,4365,4365,4365,4365,0
20250214,151900,309151855,4365,4375,4375,4365,268
20250214,151800,307981975,4375,4370,4390,4370,52
20250214,151700,307754685,4390,4390,4390,4365,1141
20250214,151600,302768005,4390,4375,4390,4375,451
20250214,151500,300791725,4375,4380,4380,4375,57
20250214,151400,300542310,4380,4380,4380,4375,85
20250214,151300,300170340,4380,4375,4380,4375,68
20250214,151200,299872805,4370,4370,4370,4370,0
20250214,151100,299872805,4370,4370,4370,4370,0
20250214,151000,299872805,4370,4370,4370,4370,400
20250214,150900,298124805,4370,4355,4370,4355,131
20250214,150800,297554240,4360,4370,4370,4360,824
20250214,150700,293961565,4370,4370,4370,4370,0
20250214,150600,293961565,4370,4365,4370,4365,403
20250214,150500,292201455,4365,4365,4365,4365,304
20250214,150400,290874495,4370,4370,4370,4370,0
20250214,150300,290874495,4370,4370,4370,4365,147
20250214,150200,290232805,4365,4365,4365,4365,520
20250214,150100,287963005,4365,4365,4365,4365,150
20250214,150000,287308255,4365,4365,4365,4365,0
20250214,145900,287308255,4365,4370,4370,4365,39
20250214,145800,287137995,4370,4370,4370,4370,15
20250214,145700,287072445,4370,4370,4370,4370,5
20250214,145600,287050595,4370,4370,4370,4370,4
20250214,145500,287033115,4360,4360,4360,4360,2
20250214,145400,287024395,4360,4360,4360,4360,0
20250214,145300,287024395,4360,4360,4360,4360,104
20250214,145200,286570955,4365,4365,4365,4365,3
20250214,145100,286557860,4370,4370,4370,4370,0
20250214,145000,286557860,4370,4370,4370,4370,0
20250214,144900,286557860,4370,4370,4370,4370,0
20250214,144800,286557860,4370,4365,4370,4365,1754
20250214,144700,278901615,4360,4360,4360,4360,87
20250214,144600,278522295,4365,4360,4365,4360,239
20250214,144500,277480250,4360,4360,4360,4360,132
20250214,144400,276904730,4360,4360,4360,4360,171
20250214,144300,276159170,4360,4360,4360,4355,555
20250214,144200,273739380,4355,4360,4360,4350,278
20250214,144100,272527555,4350,4350,4350,4350,0
20250214,144000,272527555,4350,4350,4350,4350,13
20250214,143900,272471005,4350,4350,4350,4350,2
20250214,143800,272462305,4355,4355,4355,4355,0
20250214,143700,272462305,4355,4355,4355,4355,0
20250214,143600,272462305,4355,4355,4355,4355,42
20250214,143500,272279395,4355,4355,4355,4350,3676
20250214,143400,256280415,4365,4360,4365,4355,470
20250214,143300,254232365,4355,4355,4355,4355,0
20250214,143200,254232365,4355,4355,4355,4355,0
20250214,143100,254232365,4355,4355,4355,4355,113
20250214,143000,253740250,4355,4355,4355,4355,0
20250214,142900,253740250,4355,4355,4355,4355,29
20250214,142800,253613955,4355,4365,4365,4355,246
20250214,142700,252541845,4370,4370,4370,4370,0
20250214,142600,252541845,4370,4370,4370,4370,19
20250214,142500,252458815,4370,4370,4370,4370,6
20250214,142400,252432595,4370,4370,4370,4365,12
20250214,142300,252380205,4370,4370,4370,4370,506
20250214,142200,250168985,4365,4365,4365,4365,20
20250214,142100,250081685,4370,4370,4370,4370,5
20250214,142000,250059835,4370,4370,4370,4370,0
20250214,141900,250059835,4370,4370,4370,4370,0
20250214,141800,250059835,4370,4370,4370,4370,1
20250214,141700,250055465,4370,4370,4370,4370,0
20250214,141600,250055465,4370,4370,4370,4370,0
20250214,141500,250055465,4370,4370,4370,4370,0
20250214,141400,250055465,4370,4370,4370,4370,0
20250214,141300,250055465,4370,4370,4370,4370,5
20250214,141200,250033615,4375,4375,4375,4375,0
20250214,141100,250033615,4375,4375,4375,4375,0
20250214,141000,250033615,4375,4375,4375,4375,102
20250214,140900,249587365,4375,4375,4375,4375,0
20250214,140800,249587365,4375,4375,4375,4375,2
20250214,140700,249578615,4375,4375,4375,4375,0
20250214,140600,249578615,4375,4375,4375,4375,0
20250214,140500,249578615,4375,4370,4380,4365,511
20250214,140400,247345525,4370,4370,4370,4370,0
20250214,140300,247345525,4370,4370,4370,4370,0
20250214,140200,247345525,4370,4370,4370,4370,0
20250214,140100,247345525,4370,4370,4370,4370,0
20250214,140000,247345525,4370,4370,4370,4370,20
20250214,135900,247258125,4370,4370,4370,4370,11
20250214,135800,247210055,4370,4370,4370,4370,0
20250214,135700,247210055,4370,4370,4370,4370,1
20250214,135600,247205685,4370,4370,4370,4370,0
20250214,135500,247205685,4370,4370,4370,4370,0
20250214,135400,247205685,4370,4370,4370,4370,0
20250214,135300,247205685,4370,4370,4370,4370,1
20250214,135200,247201315,4370,4370,4370,4370,0
20250214,135100,247201315,4370,4370,4370,4370,7
20250214,135000,247170725,4350,4350,4350,4350,0
20250214,134900,247170725,4350,4355,4355,4350,776
20250214,134800,243793430,4355,4355,4355,4355,0
20250214,134700,243793430,4355,4355,4355,4355,214
20250214,134600,242861460,4365,4365,4365,4365,0
20250214,134500,242861460,4365,4365,4365,4365,0
20250214,134400,242861460,4365,4365,4365,4365,0
20250214,134300,242861460,4365,4365,4365,4365,500
20250214,134200,240678960,4355,4355,4355,4355,0
20250214,134100,240678960,4355,4355,4355,4355,0
20250214,134000,240678960,4355,4355,4355,4355,0
20250214,133900,240678960,4355,4355,4355,4355,0
20250214,133800,240678960,4355,4355,4355,4355,1323
20250214,133700,234917295,4360,4370,4380,4360,25
20250214,133600,234808255,4365,4365,4365,4365,0
20250214,133500,234808255,4365,4375,4375,4365,234
20250214,133400,233785675,4375,4375,4375,4375,113
20250214,133300,233291300,4380,4380,4380,4380,0
20250214,133200,233291300,4380,4380,4380,4380,0
20250214,133100,233291300,4380,4380,4380,4380,43
20250214,133000,233102960,4380,4380,4380,4380,538
20250214,132900,230746520,4385,4390,4390,4385,466
20250214,132800,228703090,4390,4390,4390,4390,0
20250214,132700,228703090,4390,4390,4390,4390,0
20250214,132600,228703090,4390,4390,4390,4390,0
20250214,132500,228703090,4390,4390,4390,4390,0
20250214,132400,228703090,4390,4390,4390,4390,250
20250214,132300,227605590,4390,4390,4390,4390,0
20250214,132200,227605590,4390,4390,4390,4390,0
20250214,132100,227605590,4390,4390,4390,4390,0
20250214,132000,227605590,4390,4390,4390,4390,95
20250214,131900,227188540,4390,4390,4390,4390,0
20250214,131800,227188540,4390,4390,4390,4390,0
20250214,131700,227188540,4390,4390,4390,4390,0
20250214,131600,227188540,4390,4390,4390,4390,1
20250214,131500,227184150,4385,4385,4385,4385,0
20250214,131400,227184150,4385,4385,4385,4385,0
20250214,131300,227184150,4385,4385,4385,4385,0
20250214,131200,227184150,4385,4385,4385,4385,201
20250214,131100,226302765,4380,4380,4380,4380,0
20250214,131000,226302765,4380,4385,4385,4380,510
20250214,130900,224066965,4380,4395,4400,4380,1551
20250214,130800,217242770,4400,4395,4400,4395,4
20250214,130700,217225180,4385,4385,4385,4385,0
20250214,130600,217225180,4385,4385,4385,4385,150
20250214,130500,216567430,4385,4385,4385,4385,0
20250214,130400,216567430,4385,4385,4385,4385,476
20250214,130300,214480170,4385,4385,4385,4385,0
20250214,130200,214480170,4385,4385,4385,4385,0
20250214,130100,214480170,4385,4385,4385,4385,0
20250214,130000,214480170,4385,4385,4385,4385,0
20250214,125900,214480170,4385,4385,4385,4385,91
20250214,125800,214081135,4385,4385,4385,4385,100
20250214,125700,213642635,4380,4380,4380,4380,1
20250214,125600,213638255,4380,4380,4380,4380,523
20250214,125500,211347515,4380,4380,4380,4380,0
20250214,125400,211347515,4380,4370,4380,4370,301
20250214,125300,210029160,4360,4360,4360,4360,0
20250214,125200,210029160,4360,4360,4360,4360,0
20250214,125100,210029160,4360,4360,4360,4360,0
20250214,125000,210029160,4360,4360,4360,4360,0
20250214,124900,210029160,4360,4360,4360,4360,0
20250214,124800,210029160,4360,4360,4360,4360,0
20250214,124700,210029160,4360,4360,4360,4360,0
20250214,124600,210029160,4360,4355,4360,4355,613
20250214,124500,207356700,4355,4355,4355,4355,6
20250214,124400,207330570,4355,4355,4355,4355,0
20250214,124300,207330570,4355,4355,4355,4355,0
20250214,124200,207330570,4355,4355,4355,4355,100
20250214,124100,206895070,4355,4355,4355,4355,61
20250214,124000,206629415,4360,4360,4360,4360,0
20250214,123900,206629415,4360,4360,4360,4360,0
20250214,123800,206629415,4360,4360,4360,4360,0
20250214,123700,206629415,4360,4360,4360,4360,200
20250214,123600,205757415,4360,4360,4360,4360,0
20250214,123500,205757415,4360,4360,4360,4360,400
20250214,123400,204013415,4375,4375,4375,4375,0
20250214,123300,204013415,4375,4375,4375,4375,0
20250214,123200,204013415,4375,4375,4375,4375,0
20250214,123100,204013415,4375,4375,4375,4375,0
20250214,123000,204013415,4375,4375,4375,4375,0
20250214,122900,204013415,4375,4375,4375,4375,0
20250214,122800,204013415,4375,4370,4375,4370,9
20250214,122700,203974075,4370,4365,4375,4355,70
20250214,122600,203668695,4355,4355,4355,4355,0
20250214,122500,203668695,4355,4355,4355,4355,0
20250214,122400,203668695,4355,4355,4355,4355,345
20250214,122300,202166220,4365,4365,4365,4365,0
20250214,122200,202166220,4365,4365,4365,4365,0
20250214,122100,202166220,4365,4365,4365,4365,0
20250214,122000,202166220,4365,4365,4365,4365,0
20250214,121900,202166220,4365,4365,4365,4365,0
20250214,121800,202166220,4365,4365,4365,4365,0
20250214,121700,202166220,4365,4365,4365,4365,500
20250214,121600,199983720,4365,4365,4365,4365,2
20250214,121500,199974990,4365,4365,4365,4365,103
20250214,121400,199525395,4365,4365,4365,4365,2
20250214,121300,199516665,4355,4355,4355,4355,0
20250214,121200,199516665,4355,4355,4355,4355,0
20250214,121100,199516665,4355,4355,4355,4355,0
20250214,121000,199516665,4355,4365,4365,4355,353
20250214,120900,197978570,4365,4365,4365,4365,553
20250214,120800,195564725,4375,4375,4375,4375,0
20250214,120700,195564725,4375,4375,4375,4375,0
20250214,120600,195564725,4375,4375,4375,4375,0
20250214,120500,195564725,4375,4375,4375,4375,0
20250214,120400,195564725,4375,4375,4375,4375,0
20250214,120300,195564725,4375,4375,4375,4375,0
20250214,120200,195564725,4375,4375,4375,4375,0
20250214,120100,195564725,4375,4375,4375,4375,0
20250214,120000,195564725,4375,4375,4375,4375,0
20250214,115900,195564725,4375,4375,4375,4375,0
20250214,115800,195564725,4375,4375,4375,4375,0
20250214,115700,195564725,4375,4375,4375,4375,0
20250214,115600,195564725,4375,4370,4375,4370,11
20250214,115500,195516650,4370,4370,4370,4370,1
20250214,115400,195512280,4375,4375,4375,4375,0
20250214,115300,195512280,4375,4375,4375,4375,1
20250214,115200,195507905,4365,4365,4365,4365,19
20250214,115100,195424970,4360,4360,4360,4355,382
20250214,115000,193759460,4360,4360,4360,4360,190
20250214,114900,192931060,4365,4365,4365,4365,0
20250214,114800,192931060,4365,4370,4370,4365,106
20250214,114700,192468340,4375,4375,4375,4375,0
20250214,114600,192468340,4375,4375,4375,4375,0
20250214,114500,192468340,4375,4375,4375,4375,0
20250214,114400,192468340,4375,4375,4375,4375,103
20250214,114300,192017715,4380,4380,4380,4380,0
20250214,114200,192017715,4380,4380,4380,4380,5
20250214,114100,191995815,4380,4380,4380,4380,0
20250214,114000,191995815,4380,4375,4380,4375,5
20250214,113900,191973920,4380,4375,4380,4375,322
20250214,113800,190565065,4370,4365,4370,4360,1722
20250214,113700,183045295,4365,4365,4365,4365,150
20250214,113600,182390545,4365,4365,4365,4365,0
20250214,113500,182390545,4365,4365,4365,4365,84
20250214,113400,182023885,4365,4365,4365,4365,0
20250214,113300,182023885,4365,4365,4365,4365,1
20250214,113200,182019520,4360,4360,4360,4360,606
20250214,113100,179377360,4365,4365,4365,4365,0
20250214,113000,179377360,4365,4365,4365,4365,0
20250214,112900,179377360,4365,4365,4365,4365,100
20250214,112800,178940860,4360,4360,4360,4360,441
20250214,112700,177018100,4370,4370,4370,4370,0
20250214,112600,177018100,4370,4370,4370,4370,0
20250214,112500,177018100,4370,4370,4370,4370,0
20250214,112400,177018100,4370,4370,4370,4370,0
20250214,112300,177018100,4370,4370,4370,4370,1
20250214,112200,177013730,4360,4360,4360,4360,20
20250214,112100,176926530,4370,4370,4370,4370,0
20250214,112000,176926530,4370,4370,4370,4370,0
20250214,111900,176926530,4370,4370,4370,4370,0
20250214,111800,176926530,4370,4370,4370,4370,500
20250214,111700,174741530,4365,4365,4365,4365,0
20250214,111600,174741530,4365,4365,4365,4365,0
20250214,111500,174741530,4365,4370,4370,4365,2610
20250214,111400,163345630,4370,4370,4370,4370,0
20250214,111300,163345630,4370,4370,4370,4370,0
20250214,111200,163345630,4370,4370,4370,4370,0
20250214,111100,163345630,4370,4370,4370,4370,22
20250214,111000,163249490,4370,4370,4370,4370,45
20250214,110900,163052840,4380,4380,4380,4380,0
20250214,110800,163052840,4380,4380,4380,4380,1
20250214,110700,163048460,4370,4370,4370,4370,0
20250214,110600,163048460,4370,4370,4370,4370,1
20250214,110500,163044090,4380,4380,4380,4380,0
20250214,110400,163044090,4380,4370,4380,4370,49
20250214,110300,162829920,4380,4380,4380,4380,0
20250214,110200,162829920,4380,4380,4380,4380,0
20250214,110100,162829920,4380,4380,4380,4380,0
20250214,110000,162829920,4380,4380,4380,4380,0
20250214,105900,162829920,4380,4375,4380,4375,2
20250214,105800,162821165,4385,4385,4385,4385,0
20250214,105700,162821165,4385,4385,4385,4385,0
20250214,105600,162821165,4385,4385,4385,4385,0
20250214,105500,162821165,4385,4360,4385,4360,1437
20250214,105400,156527125,4380,4380,4380,4380,0
20250214,105300,156527125,4380,4380,4380,4360,41
20250214,105200,156347940,4375,4380,4380,4375,429
20250214,105100,154471050,4375,4375,4375,4375,1
20250214,105000,154466675,4380,4380,4380,4380,0
20250214,104900,154466675,4380,4375,4380,4375,2
20250214,104800,154457920,4375,4375,4375,4375,0
20250214,104700,154457920,4375,4375,4375,4375,246
20250214,104600,153381670,4375,4365,4375,4365,644
20250214,104500,150570590,4375,4375,4375,4375,0
20250214,104400,150570590,4375,4375,4375,4375,0
20250214,104300,150570590,4375,4375,4375,4375,0
20250214,104200,150570590,4375,4375,4375,4360,108
20250214,104100,150099590,4375,4375,4375,4375,0
20250214,104000,150099590,4375,4375,4375,4375,3
20250214,103900,150086465,4380,4375,4380,4375,4
20250214,103800,150068955,4385,4385,4385,4385,0
20250214,103700,150068955,4385,4385,4385,4385,0
20250214,103600,150068955,4385,4385,4385,4385,0
20250214,103500,150068955,4385,4375,4385,4375,2
20250214,103400,150060195,4375,4375,4375,4375,1016
20250214,103300,145615195,4375,4375,4375,4375,0
20250214,103200,145615195,4375,4375,4375,4375,0
20250214,103100,145615195,4375,4380,4380,4375,99
20250214,103000,145182060,4375,4375,4375,4375,896
20250214,102900,141262060,4380,4380,4380,4380,437
20250214,102800,139348000,4380,4380,4380,4380,0
20250214,102700,139348000,4380,4375,4380,4375,2
20250214,102600,139339245,4380,4380,4380,4380,0
20250214,102500,139339245,4380,4375,4380,4375,20
20250214,102400,139251740,4380,4380,4380,4380,0
20250214,102300,139251740,4380,4380,4380,4380,0
20250214,102200,139251740,4380,4380,4380,4380,0
20250214,102100,139251740,4380,4375,4380,4375,51
20250214,102000,139028610,4380,4380,4380,4380,0
20250214,101900,139028610,4380,4380,4380,4380,0
20250214,101800,139028610,4380,4380,4380,4380,0
20250214,101700,139028610,4380,4375,4380,4375,31
20250214,101600,138892835,4375,4375,4380,4375,11
20250214,101500,138844665,4380,4380,4380,4380,0
20250214,101400,138844665,4380,4360,4380,4360,104
20250214,101300,138391205,4360,4365,4365,4360,507
20250214,101200,136180255,4370,4370,4370,4370,0
20250214,101100,136180255,4370,4370,4370,4370,0
20250214,101000,136180255,4370,4370,4370,4370,53
20250214,100900,135948645,4370,4375,4375,4370,2
20250214,100800,135939900,4370,4370,4375,4370,111
20250214,100700,135454330,4380,4370,4380,4370,47
20250214,100600,135248930,4370,4370,4370,4370,0
20250214,100500,135248930,4370,4370,4370,4370,0
20250214,100400,135248930,4370,4370,4370,4370,0
20250214,100300,135248930,4370,4370,4370,4370,0
20250214,100200,135248930,4370,4370,4370,4370,1
20250214,100100,135244560,4360,4360,4360,4360,0
20250214,100000,135244560,4360,4375,4375,4360,1022
20250214,095900,130778955,4385,4385,4385,4385,5
20250214,095800,130757030,4385,4385,4385,4385,0
20250214,095700,130757030,4385,4385,4385,4385,0
20250214,095600,130757030,4385,4385,4385,4385,15
20250214,095500,130691255,4380,4380,4380,4380,0
20250214,095400,130691255,4380,4380,4380,4380,45
20250214,095300,130494155,4370,4370,4370,4370,0
20250214,095200,130494155,4370,4370,4370,4370,0
20250214,095100,130494155,4370,4370,4370,4370,0
20250214,095000,130494155,4370,4375,4375,4370,192
20250214,094900,129654550,4380,4380,4380,4380,1
20250214,094800,129650170,4380,4380,4380,4380,0
20250214,094700,129650170,4380,4405,4405,4380,1735
20250214,094600,122033060,4405,4405,4405,4405,34
20250214,094500,121883290,4405,4405,4405,4405,11
20250214,094400,121834835,4400,4400,4400,4400,25
20250214,094300,121724835,4400,4405,4405,4400,24
20250214,094200,121619135,4405,4405,4405,4405,0
20250214,094100,121619135,4405,4405,4405,4405,326
20250214,094000,120183105,4405,4410,4410,4405,139
20250214,093900,119570125,4405,4400,4405,4400,3
20250214,093800,119556920,4395,4395,4395,4395,0
20250214,093700,119556920,4395,4395,4395,4395,125
20250214,093600,119007545,4395,4395,4395,4395,0
20250214,093500,119007545,4395,4395,4395,4395,400
20250214,093400,117249545,4395,4395,4395,4395,0
20250214,093300,117249545,4395,4395,4395,4395,401
20250214,093200,115487150,4395,4390,4400,4390,2159
20250214,093100,105998570,4395,4400,4400,4395,3365
20250214,093000,91205680,4420,4410,4420,4410,3021
20250214,092900,77861400,4410,4410,4410,4410,980
20250214,092800,73539600,4395,4400,4410,4395,397
20250214,092700,71792940,4415,4415,4420,4405,2651
20250214,092600,60089790,4415,4405,4415,4405,791
20250214,092500,56603475,4405,4400,4410,4400,251
20250214,092400,55498565,4400,4400,4400,4400,136
20250214,092300,54900165,4400,4390,4400,4390,987
20250214,092200,50562865,4390,4390,4390,4390,0
20250214,092100,50562865,4390,4390,4390,4390,0
20250214,092000,50562865,4390,4385,4390,4385,120
20250214,091900,50036165,4395,4395,4395,4395,18
20250214,091800,49957055,4400,4400,4400,4400,500
20250214,091700,47757055,4400,4385,4400,4385,101
20250214,091600,47314155,4385,4385,4385,4385,100
20250214,091500,46875655,4380,4380,4380,4380,0
20250214,091400,46875655,4380,4375,4380,4375,730
20250214,091300,43678260,4360,4360,4360,4360,10
20250214,091200,43634660,4380,4360,4380,4360,2
20250214,091100,43625920,4370,4360,4395,4355,5072
20250214,091000,21509790,4355,4360,4360,4335,1007
20250214,090900,17141010,4360,4370,4375,4355,1170
20250214,090800,12033705,4375,4380,4380,4375,160
20250214,090700,11333405,4380,4385,4385,4380,87
20250214,090600,10952305,4380,4380,4380,4380,100
20250214,090500,10514305,4385,4385,4385,4385,0
20250214,090400,10514305,4385,4385,4385,4385,5
20250214,090300,10492380,4370,4365,4435,4365,1896
20250214,090200,2183020,4340,4340,4340,4340,200
20250214,090100,1315020,4340,4340,4340,4340,60
20250214,090000,1054620,4340,4340,4340,4340,243
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 192400 312971215 4360 4360 4360 4360 876
3 20250214 192300 312971215 4360 4360 4360 4360 0
4 20250214 192200 312971215 4360 4360 4360 4360 0
5 20250214 192100 312971215 4360 4360 4360 4360 0
6 20250214 192000 312971215 4360 4360 4360 4360 0
7 20250214 191900 312971215 4360 4360 4360 4360 0
8 20250214 191800 312971215 4360 4360 4360 4360 0
9 20250214 191700 312971215 4360 4360 4360 4360 0
10 20250214 191600 312971215 4360 4360 4360 4360 0
11 20250214 191500 312971215 4360 4360 4360 4360 0
12 20250214 191400 312971215 4360 4360 4360 4360 0
13 20250214 191300 312971215 4360 4360 4360 4360 0
14 20250214 191200 312971215 4360 4360 4360 4360 0
15 20250214 191100 312971215 4360 4360 4360 4360 0
16 20250214 191000 312971215 4360 4360 4360 4360 0
17 20250214 190900 312971215 4360 4360 4360 4360 0
18 20250214 190800 312971215 4360 4360 4360 4360 0
19 20250214 190700 312971215 4360 4360 4360 4360 0
20 20250214 190600 312971215 4360 4360 4360 4360 0
21 20250214 190500 312971215 4360 4360 4360 4360 0
22 20250214 190400 312971215 4360 4360 4360 4360 0
23 20250214 190300 312971215 4360 4360 4360 4360 0
24 20250214 190200 312971215 4360 4360 4360 4360 0
25 20250214 190100 312971215 4360 4360 4360 4360 0
26 20250214 190000 312971215 4360 4360 4360 4360 0
27 20250214 185900 312971215 4360 4360 4360 4360 0
28 20250214 185800 312971215 4360 4360 4360 4360 0
29 20250214 185700 312971215 4360 4360 4360 4360 0
30 20250214 185600 312971215 4360 4360 4360 4360 0
31 20250214 185500 312971215 4360 4360 4360 4360 0
32 20250214 185400 312971215 4360 4360 4360 4360 876
33 20250214 185300 312971215 4360 4360 4360 4360 0
34 20250214 185200 312971215 4360 4360 4360 4360 0
35 20250214 185100 312971215 4360 4360 4360 4360 0
36 20250214 185000 312971215 4360 4360 4360 4360 0
37 20250214 184900 312971215 4360 4360 4360 4360 0
38 20250214 184800 312971215 4360 4360 4360 4360 0
39 20250214 184700 312971215 4360 4360 4360 4360 0
40 20250214 184600 312971215 4360 4360 4360 4360 0
41 20250214 184500 312971215 4360 4360 4360 4360 0
42 20250214 184400 312971215 4360 4360 4360 4360 0
43 20250214 184300 312971215 4360 4360 4360 4360 0
44 20250214 184200 312971215 4360 4360 4360 4360 0
45 20250214 184100 312971215 4360 4360 4360 4360 0
46 20250214 184000 312971215 4360 4360 4360 4360 0
47 20250214 183900 312971215 4360 4360 4360 4360 0
48 20250214 183800 312971215 4360 4360 4360 4360 0
49 20250214 183700 312971215 4360 4360 4360 4360 0
50 20250214 183600 312971215 4360 4360 4360 4360 0
51 20250214 183500 312971215 4360 4360 4360 4360 0
52 20250214 183400 312971215 4360 4360 4360 4360 0
53 20250214 183300 312971215 4360 4360 4360 4360 0
54 20250214 183200 312971215 4360 4360 4360 4360 0
55 20250214 183100 312971215 4360 4360 4360 4360 0
56 20250214 183000 312971215 4360 4360 4360 4360 0
57 20250214 182900 312971215 4360 4360 4360 4360 0
58 20250214 182800 312971215 4360 4360 4360 4360 0
59 20250214 182700 312971215 4360 4360 4360 4360 0
60 20250214 182600 312971215 4360 4360 4360 4360 0
61 20250214 182500 312971215 4360 4360 4360 4360 0
62 20250214 182400 312971215 4360 4360 4360 4360 876
63 20250214 182300 312971215 4360 4360 4360 4360 0
64 20250214 182200 312971215 4360 4360 4360 4360 0
65 20250214 182100 312971215 4360 4360 4360 4360 0
66 20250214 182000 312971215 4360 4360 4360 4360 0
67 20250214 181900 312971215 4360 4360 4360 4360 0
68 20250214 181800 312971215 4360 4360 4360 4360 0
69 20250214 181700 312971215 4360 4360 4360 4360 0
70 20250214 181600 312971215 4360 4360 4360 4360 0
71 20250214 181500 312971215 4360 4360 4360 4360 0
72 20250214 181400 312971215 4360 4360 4360 4360 0
73 20250214 181300 312971215 4360 4360 4360 4360 0
74 20250214 181200 312971215 4360 4360 4360 4360 0
75 20250214 181100 312971215 4360 4360 4360 4360 0
76 20250214 181000 312971215 4360 4360 4360 4360 0
77 20250214 180900 312971215 4360 4360 4360 4360 0
78 20250214 180800 312971215 4360 4360 4360 4360 0
79 20250214 180700 312971215 4360 4360 4360 4360 0
80 20250214 180600 312971215 4360 4360 4360 4360 0
81 20250214 180500 312971215 4360 4360 4360 4360 0
82 20250214 180400 312971215 4360 4360 4360 4360 0
83 20250214 180300 312971215 4360 4360 4360 4360 0
84 20250214 180200 312971215 4360 4360 4360 4360 0
85 20250214 180100 312971215 4360 4360 4360 4360 0
86 20250214 180000 312971215 4360 4360 4360 4360 0
87 20250214 175900 312971215 4360 4360 4360 4360 0
88 20250214 175800 312971215 4360 4360 4360 4360 0
89 20250214 175700 312971215 4360 4360 4360 4360 0
90 20250214 175600 312971215 4360 4360 4360 4360 0
91 20250214 175500 312971215 4360 4360 4360 4360 0
92 20250214 175400 312971215 4360 4360 4360 4360 876
93 20250214 175300 312971215 4360 4360 4360 4360 0
94 20250214 175200 312971215 4360 4360 4360 4360 0
95 20250214 175100 312971215 4360 4360 4360 4360 0
96 20250214 175000 312971215 4360 4360 4360 4360 0
97 20250214 174900 312971215 4360 4360 4360 4360 0
98 20250214 174800 312971215 4360 4360 4360 4360 0
99 20250214 174700 312971215 4360 4360 4360 4360 0
100 20250214 174600 312971215 4360 4360 4360 4360 0
101 20250214 174500 312971215 4360 4360 4360 4360 0
102 20250214 174400 312971215 4360 4360 4360 4360 0
103 20250214 174300 312971215 4360 4360 4360 4360 0
104 20250214 174200 312971215 4360 4360 4360 4360 0
105 20250214 174100 312971215 4360 4360 4360 4360 0
106 20250214 174000 312971215 4360 4360 4360 4360 0
107 20250214 173900 312971215 4360 4360 4360 4360 0
108 20250214 173800 312971215 4360 4360 4360 4360 0
109 20250214 173700 312971215 4360 4360 4360 4360 0
110 20250214 173600 312971215 4360 4360 4360 4360 0
111 20250214 173500 312971215 4360 4360 4360 4360 0
112 20250214 173400 312971215 4360 4360 4360 4360 0
113 20250214 173300 312971215 4360 4360 4360 4360 0
114 20250214 173200 312971215 4360 4360 4360 4360 0
115 20250214 173100 312971215 4360 4360 4360 4360 0
116 20250214 173000 312971215 4360 4360 4360 4360 0
117 20250214 172900 312971215 4360 4360 4360 4360 0
118 20250214 172800 312971215 4360 4360 4360 4360 0
119 20250214 172700 312971215 4360 4360 4360 4360 0
120 20250214 172600 312971215 4360 4360 4360 4360 0
121 20250214 172500 312971215 4360 4360 4360 4360 0
122 20250214 172400 312971215 4360 4360 4360 4360 876
123 20250214 172300 312971215 4360 4360 4360 4360 0
124 20250214 172200 312971215 4360 4360 4360 4360 0
125 20250214 172100 312971215 4360 4360 4360 4360 0
126 20250214 172000 312971215 4360 4360 4360 4360 0
127 20250214 171900 312971215 4360 4360 4360 4360 0
128 20250214 171800 312971215 4360 4360 4360 4360 0
129 20250214 171700 312971215 4360 4360 4360 4360 0
130 20250214 171600 312971215 4360 4360 4360 4360 0
131 20250214 171500 312971215 4360 4360 4360 4360 0
132 20250214 171400 312971215 4360 4360 4360 4360 0
133 20250214 171300 312971215 4360 4360 4360 4360 0
134 20250214 171200 312971215 4360 4360 4360 4360 0
135 20250214 171100 312971215 4360 4360 4360 4360 0
136 20250214 171000 312971215 4360 4360 4360 4360 0
137 20250214 170900 312971215 4360 4360 4360 4360 0
138 20250214 170800 312971215 4360 4360 4360 4360 0
139 20250214 170700 312971215 4360 4360 4360 4360 0
140 20250214 170600 312971215 4360 4360 4360 4360 0
141 20250214 170500 312971215 4360 4360 4360 4360 0
142 20250214 170400 312971215 4360 4360 4360 4360 0
143 20250214 170300 312971215 4360 4360 4360 4360 0
144 20250214 170200 312971215 4360 4360 4360 4360 0
145 20250214 170100 312971215 4360 4360 4360 4360 0
146 20250214 170000 312971215 4360 4360 4360 4360 0
147 20250214 165900 312971215 4360 4360 4360 4360 0
148 20250214 165800 312971215 4360 4360 4360 4360 0
149 20250214 165700 312971215 4360 4360 4360 4360 0
150 20250214 165600 312971215 4360 4360 4360 4360 0
151 20250214 165500 312971215 4360 4360 4360 4360 0
152 20250214 165400 312971215 4360 4360 4360 4360 876
153 20250214 165300 312971215 4360 4360 4360 4360 0
154 20250214 165200 312971215 4360 4360 4360 4360 0
155 20250214 165100 312971215 4360 4360 4360 4360 0
156 20250214 165000 312971215 4360 4360 4360 4360 0
157 20250214 164900 312971215 4360 4360 4360 4360 0
158 20250214 164800 312971215 4360 4360 4360 4360 0
159 20250214 164700 312971215 4360 4360 4360 4360 0
160 20250214 164600 312971215 4360 4360 4360 4360 0
161 20250214 164500 312971215 4360 4360 4360 4360 0
162 20250214 164400 312971215 4360 4360 4360 4360 0
163 20250214 164300 312971215 4360 4360 4360 4360 0
164 20250214 164200 312971215 4360 4360 4360 4360 0
165 20250214 164100 312971215 4360 4360 4360 4360 0
166 20250214 164000 312971215 4360 4360 4360 4360 0
167 20250214 163900 312971215 4360 4360 4360 4360 0
168 20250214 163800 312971215 4360 4360 4360 4360 0
169 20250214 163700 312971215 4360 4360 4360 4360 0
170 20250214 163600 312971215 4360 4360 4360 4360 0
171 20250214 163500 312971215 4360 4360 4360 4360 0
172 20250214 163400 312971215 4360 4360 4360 4360 0
173 20250214 163300 312971215 4360 4360 4360 4360 0
174 20250214 163200 312971215 4360 4360 4360 4360 0
175 20250214 163100 312971215 4360 4360 4360 4360 0
176 20250214 163000 312971215 4360 4360 4360 4360 0
177 20250214 162900 312971215 4360 4360 4360 4360 0
178 20250214 162800 312971215 4360 4360 4360 4360 0
179 20250214 162700 312971215 4360 4360 4360 4360 0
180 20250214 162600 312971215 4360 4360 4360 4360 0
181 20250214 162500 312971215 4360 4360 4360 4360 0
182 20250214 162400 312971215 4360 4360 4360 4360 876
183 20250214 162300 312971215 4360 4360 4360 4360 0
184 20250214 162200 312971215 4360 4360 4360 4360 0
185 20250214 162100 312971215 4360 4360 4360 4360 0
186 20250214 162000 312971215 4360 4360 4360 4360 0
187 20250214 161900 312971215 4360 4360 4360 4360 0
188 20250214 161800 312971215 4360 4360 4360 4360 0
189 20250214 161700 312971215 4360 4360 4360 4360 0
190 20250214 161600 312971215 4360 4360 4360 4360 0
191 20250214 161500 312971215 4360 4360 4360 4360 0
192 20250214 161400 312971215 4360 4360 4360 4360 0
193 20250214 161300 312971215 4360 4360 4360 4360 0
194 20250214 161200 312971215 4360 4360 4360 4360 0
195 20250214 161100 312971215 4360 4360 4360 4360 0
196 20250214 161000 312971215 4360 4360 4360 4360 0
197 20250214 160900 312971215 4360 4360 4360 4360 0
198 20250214 160800 312971215 4360 4360 4360 4360 0
199 20250214 160700 312971215 4360 4360 4360 4360 0
200 20250214 160600 312971215 4360 4360 4360 4360 0
201 20250214 160500 312971215 4360 4360 4360 4360 0
202 20250214 160400 312971215 4360 4360 4360 4360 0
203 20250214 160300 312971215 4360 4360 4360 4360 0
204 20250214 160200 312971215 4360 4360 4360 4360 0
205 20250214 160100 312971215 4360 4360 4360 4360 0
206 20250214 160000 312971215 4360 4360 4360 4360 0
207 20250214 155900 312971215 4360 4360 4360 4360 0
208 20250214 155800 312971215 4360 4360 4360 4360 0
209 20250214 155700 312971215 4360 4360 4360 4360 0
210 20250214 155600 312971215 4360 4360 4360 4360 0
211 20250214 155500 312971215 4360 4360 4360 4360 0
212 20250214 155400 312971215 4360 4360 4360 4360 876
213 20250214 155300 312971215 4360 4360 4360 4360 0
214 20250214 155200 312971215 4360 4360 4360 4360 0
215 20250214 155100 312971215 4360 4360 4360 4360 0
216 20250214 155000 312971215 4360 4360 4360 4360 0
217 20250214 154900 312971215 4360 4360 4360 4360 0
218 20250214 154800 312971215 4360 4360 4360 4360 0
219 20250214 154700 312971215 4360 4360 4360 4360 0
220 20250214 154600 312971215 4360 4360 4360 4360 0
221 20250214 154500 312971215 4360 4360 4360 4360 0
222 20250214 154400 312971215 4360 4360 4360 4360 0
223 20250214 154300 312971215 4360 4360 4360 4360 0
224 20250214 154200 312971215 4360 4360 4360 4360 0
225 20250214 154100 312971215 4360 4360 4360 4360 0
226 20250214 154000 312971215 4360 4360 4360 4360 0
227 20250214 153900 312971215 4360 4360 4360 4360 0
228 20250214 153800 312971215 4360 4360 4360 4360 0
229 20250214 153700 312971215 4360 4360 4360 4360 0
230 20250214 153600 312971215 4360 4360 4360 4360 0
231 20250214 153500 312971215 4360 4360 4360 4360 0
232 20250214 153400 312971215 4360 4360 4360 4360 0
233 20250214 153300 312971215 4360 4360 4360 4360 0
234 20250214 153200 312971215 4360 4360 4360 4360 0
235 20250214 153100 312971215 4360 4360 4360 4360 0
236 20250214 153000 312971215 4360 4360 4360 4360 876
237 20250214 152900 309151855 4365 4365 4365 4365 0
238 20250214 152800 309151855 4365 4365 4365 4365 0
239 20250214 152700 309151855 4365 4365 4365 4365 0
240 20250214 152600 309151855 4365 4365 4365 4365 0
241 20250214 152500 309151855 4365 4365 4365 4365 0
242 20250214 152400 309151855 4365 4365 4365 4365 0
243 20250214 152300 309151855 4365 4365 4365 4365 0
244 20250214 152200 309151855 4365 4365 4365 4365 0
245 20250214 152100 309151855 4365 4365 4365 4365 0
246 20250214 152000 309151855 4365 4365 4365 4365 0
247 20250214 151900 309151855 4365 4375 4375 4365 268
248 20250214 151800 307981975 4375 4370 4390 4370 52
249 20250214 151700 307754685 4390 4390 4390 4365 1141
250 20250214 151600 302768005 4390 4375 4390 4375 451
251 20250214 151500 300791725 4375 4380 4380 4375 57
252 20250214 151400 300542310 4380 4380 4380 4375 85
253 20250214 151300 300170340 4380 4375 4380 4375 68
254 20250214 151200 299872805 4370 4370 4370 4370 0
255 20250214 151100 299872805 4370 4370 4370 4370 0
256 20250214 151000 299872805 4370 4370 4370 4370 400
257 20250214 150900 298124805 4370 4355 4370 4355 131
258 20250214 150800 297554240 4360 4370 4370 4360 824
259 20250214 150700 293961565 4370 4370 4370 4370 0
260 20250214 150600 293961565 4370 4365 4370 4365 403
261 20250214 150500 292201455 4365 4365 4365 4365 304
262 20250214 150400 290874495 4370 4370 4370 4370 0
263 20250214 150300 290874495 4370 4370 4370 4365 147
264 20250214 150200 290232805 4365 4365 4365 4365 520
265 20250214 150100 287963005 4365 4365 4365 4365 150
266 20250214 150000 287308255 4365 4365 4365 4365 0
267 20250214 145900 287308255 4365 4370 4370 4365 39
268 20250214 145800 287137995 4370 4370 4370 4370 15
269 20250214 145700 287072445 4370 4370 4370 4370 5
270 20250214 145600 287050595 4370 4370 4370 4370 4
271 20250214 145500 287033115 4360 4360 4360 4360 2
272 20250214 145400 287024395 4360 4360 4360 4360 0
273 20250214 145300 287024395 4360 4360 4360 4360 104
274 20250214 145200 286570955 4365 4365 4365 4365 3
275 20250214 145100 286557860 4370 4370 4370 4370 0
276 20250214 145000 286557860 4370 4370 4370 4370 0
277 20250214 144900 286557860 4370 4370 4370 4370 0
278 20250214 144800 286557860 4370 4365 4370 4365 1754
279 20250214 144700 278901615 4360 4360 4360 4360 87
280 20250214 144600 278522295 4365 4360 4365 4360 239
281 20250214 144500 277480250 4360 4360 4360 4360 132
282 20250214 144400 276904730 4360 4360 4360 4360 171
283 20250214 144300 276159170 4360 4360 4360 4355 555
284 20250214 144200 273739380 4355 4360 4360 4350 278
285 20250214 144100 272527555 4350 4350 4350 4350 0
286 20250214 144000 272527555 4350 4350 4350 4350 13
287 20250214 143900 272471005 4350 4350 4350 4350 2
288 20250214 143800 272462305 4355 4355 4355 4355 0
289 20250214 143700 272462305 4355 4355 4355 4355 0
290 20250214 143600 272462305 4355 4355 4355 4355 42
291 20250214 143500 272279395 4355 4355 4355 4350 3676
292 20250214 143400 256280415 4365 4360 4365 4355 470
293 20250214 143300 254232365 4355 4355 4355 4355 0
294 20250214 143200 254232365 4355 4355 4355 4355 0
295 20250214 143100 254232365 4355 4355 4355 4355 113
296 20250214 143000 253740250 4355 4355 4355 4355 0
297 20250214 142900 253740250 4355 4355 4355 4355 29
298 20250214 142800 253613955 4355 4365 4365 4355 246
299 20250214 142700 252541845 4370 4370 4370 4370 0
300 20250214 142600 252541845 4370 4370 4370 4370 19
301 20250214 142500 252458815 4370 4370 4370 4370 6
302 20250214 142400 252432595 4370 4370 4370 4365 12
303 20250214 142300 252380205 4370 4370 4370 4370 506
304 20250214 142200 250168985 4365 4365 4365 4365 20
305 20250214 142100 250081685 4370 4370 4370 4370 5
306 20250214 142000 250059835 4370 4370 4370 4370 0
307 20250214 141900 250059835 4370 4370 4370 4370 0
308 20250214 141800 250059835 4370 4370 4370 4370 1
309 20250214 141700 250055465 4370 4370 4370 4370 0
310 20250214 141600 250055465 4370 4370 4370 4370 0
311 20250214 141500 250055465 4370 4370 4370 4370 0
312 20250214 141400 250055465 4370 4370 4370 4370 0
313 20250214 141300 250055465 4370 4370 4370 4370 5
314 20250214 141200 250033615 4375 4375 4375 4375 0
315 20250214 141100 250033615 4375 4375 4375 4375 0
316 20250214 141000 250033615 4375 4375 4375 4375 102
317 20250214 140900 249587365 4375 4375 4375 4375 0
318 20250214 140800 249587365 4375 4375 4375 4375 2
319 20250214 140700 249578615 4375 4375 4375 4375 0
320 20250214 140600 249578615 4375 4375 4375 4375 0
321 20250214 140500 249578615 4375 4370 4380 4365 511
322 20250214 140400 247345525 4370 4370 4370 4370 0
323 20250214 140300 247345525 4370 4370 4370 4370 0
324 20250214 140200 247345525 4370 4370 4370 4370 0
325 20250214 140100 247345525 4370 4370 4370 4370 0
326 20250214 140000 247345525 4370 4370 4370 4370 20
327 20250214 135900 247258125 4370 4370 4370 4370 11
328 20250214 135800 247210055 4370 4370 4370 4370 0
329 20250214 135700 247210055 4370 4370 4370 4370 1
330 20250214 135600 247205685 4370 4370 4370 4370 0
331 20250214 135500 247205685 4370 4370 4370 4370 0
332 20250214 135400 247205685 4370 4370 4370 4370 0
333 20250214 135300 247205685 4370 4370 4370 4370 1
334 20250214 135200 247201315 4370 4370 4370 4370 0
335 20250214 135100 247201315 4370 4370 4370 4370 7
336 20250214 135000 247170725 4350 4350 4350 4350 0
337 20250214 134900 247170725 4350 4355 4355 4350 776
338 20250214 134800 243793430 4355 4355 4355 4355 0
339 20250214 134700 243793430 4355 4355 4355 4355 214
340 20250214 134600 242861460 4365 4365 4365 4365 0
341 20250214 134500 242861460 4365 4365 4365 4365 0
342 20250214 134400 242861460 4365 4365 4365 4365 0
343 20250214 134300 242861460 4365 4365 4365 4365 500
344 20250214 134200 240678960 4355 4355 4355 4355 0
345 20250214 134100 240678960 4355 4355 4355 4355 0
346 20250214 134000 240678960 4355 4355 4355 4355 0
347 20250214 133900 240678960 4355 4355 4355 4355 0
348 20250214 133800 240678960 4355 4355 4355 4355 1323
349 20250214 133700 234917295 4360 4370 4380 4360 25
350 20250214 133600 234808255 4365 4365 4365 4365 0
351 20250214 133500 234808255 4365 4375 4375 4365 234
352 20250214 133400 233785675 4375 4375 4375 4375 113
353 20250214 133300 233291300 4380 4380 4380 4380 0
354 20250214 133200 233291300 4380 4380 4380 4380 0
355 20250214 133100 233291300 4380 4380 4380 4380 43
356 20250214 133000 233102960 4380 4380 4380 4380 538
357 20250214 132900 230746520 4385 4390 4390 4385 466
358 20250214 132800 228703090 4390 4390 4390 4390 0
359 20250214 132700 228703090 4390 4390 4390 4390 0
360 20250214 132600 228703090 4390 4390 4390 4390 0
361 20250214 132500 228703090 4390 4390 4390 4390 0
362 20250214 132400 228703090 4390 4390 4390 4390 250
363 20250214 132300 227605590 4390 4390 4390 4390 0
364 20250214 132200 227605590 4390 4390 4390 4390 0
365 20250214 132100 227605590 4390 4390 4390 4390 0
366 20250214 132000 227605590 4390 4390 4390 4390 95
367 20250214 131900 227188540 4390 4390 4390 4390 0
368 20250214 131800 227188540 4390 4390 4390 4390 0
369 20250214 131700 227188540 4390 4390 4390 4390 0
370 20250214 131600 227188540 4390 4390 4390 4390 1
371 20250214 131500 227184150 4385 4385 4385 4385 0
372 20250214 131400 227184150 4385 4385 4385 4385 0
373 20250214 131300 227184150 4385 4385 4385 4385 0
374 20250214 131200 227184150 4385 4385 4385 4385 201
375 20250214 131100 226302765 4380 4380 4380 4380 0
376 20250214 131000 226302765 4380 4385 4385 4380 510
377 20250214 130900 224066965 4380 4395 4400 4380 1551
378 20250214 130800 217242770 4400 4395 4400 4395 4
379 20250214 130700 217225180 4385 4385 4385 4385 0
380 20250214 130600 217225180 4385 4385 4385 4385 150
381 20250214 130500 216567430 4385 4385 4385 4385 0
382 20250214 130400 216567430 4385 4385 4385 4385 476
383 20250214 130300 214480170 4385 4385 4385 4385 0
384 20250214 130200 214480170 4385 4385 4385 4385 0
385 20250214 130100 214480170 4385 4385 4385 4385 0
386 20250214 130000 214480170 4385 4385 4385 4385 0
387 20250214 125900 214480170 4385 4385 4385 4385 91
388 20250214 125800 214081135 4385 4385 4385 4385 100
389 20250214 125700 213642635 4380 4380 4380 4380 1
390 20250214 125600 213638255 4380 4380 4380 4380 523
391 20250214 125500 211347515 4380 4380 4380 4380 0
392 20250214 125400 211347515 4380 4370 4380 4370 301
393 20250214 125300 210029160 4360 4360 4360 4360 0
394 20250214 125200 210029160 4360 4360 4360 4360 0
395 20250214 125100 210029160 4360 4360 4360 4360 0
396 20250214 125000 210029160 4360 4360 4360 4360 0
397 20250214 124900 210029160 4360 4360 4360 4360 0
398 20250214 124800 210029160 4360 4360 4360 4360 0
399 20250214 124700 210029160 4360 4360 4360 4360 0
400 20250214 124600 210029160 4360 4355 4360 4355 613
401 20250214 124500 207356700 4355 4355 4355 4355 6
402 20250214 124400 207330570 4355 4355 4355 4355 0
403 20250214 124300 207330570 4355 4355 4355 4355 0
404 20250214 124200 207330570 4355 4355 4355 4355 100
405 20250214 124100 206895070 4355 4355 4355 4355 61
406 20250214 124000 206629415 4360 4360 4360 4360 0
407 20250214 123900 206629415 4360 4360 4360 4360 0
408 20250214 123800 206629415 4360 4360 4360 4360 0
409 20250214 123700 206629415 4360 4360 4360 4360 200
410 20250214 123600 205757415 4360 4360 4360 4360 0
411 20250214 123500 205757415 4360 4360 4360 4360 400
412 20250214 123400 204013415 4375 4375 4375 4375 0
413 20250214 123300 204013415 4375 4375 4375 4375 0
414 20250214 123200 204013415 4375 4375 4375 4375 0
415 20250214 123100 204013415 4375 4375 4375 4375 0
416 20250214 123000 204013415 4375 4375 4375 4375 0
417 20250214 122900 204013415 4375 4375 4375 4375 0
418 20250214 122800 204013415 4375 4370 4375 4370 9
419 20250214 122700 203974075 4370 4365 4375 4355 70
420 20250214 122600 203668695 4355 4355 4355 4355 0
421 20250214 122500 203668695 4355 4355 4355 4355 0
422 20250214 122400 203668695 4355 4355 4355 4355 345
423 20250214 122300 202166220 4365 4365 4365 4365 0
424 20250214 122200 202166220 4365 4365 4365 4365 0
425 20250214 122100 202166220 4365 4365 4365 4365 0
426 20250214 122000 202166220 4365 4365 4365 4365 0
427 20250214 121900 202166220 4365 4365 4365 4365 0
428 20250214 121800 202166220 4365 4365 4365 4365 0
429 20250214 121700 202166220 4365 4365 4365 4365 500
430 20250214 121600 199983720 4365 4365 4365 4365 2
431 20250214 121500 199974990 4365 4365 4365 4365 103
432 20250214 121400 199525395 4365 4365 4365 4365 2
433 20250214 121300 199516665 4355 4355 4355 4355 0
434 20250214 121200 199516665 4355 4355 4355 4355 0
435 20250214 121100 199516665 4355 4355 4355 4355 0
436 20250214 121000 199516665 4355 4365 4365 4355 353
437 20250214 120900 197978570 4365 4365 4365 4365 553
438 20250214 120800 195564725 4375 4375 4375 4375 0
439 20250214 120700 195564725 4375 4375 4375 4375 0
440 20250214 120600 195564725 4375 4375 4375 4375 0
441 20250214 120500 195564725 4375 4375 4375 4375 0
442 20250214 120400 195564725 4375 4375 4375 4375 0
443 20250214 120300 195564725 4375 4375 4375 4375 0
444 20250214 120200 195564725 4375 4375 4375 4375 0
445 20250214 120100 195564725 4375 4375 4375 4375 0
446 20250214 120000 195564725 4375 4375 4375 4375 0
447 20250214 115900 195564725 4375 4375 4375 4375 0
448 20250214 115800 195564725 4375 4375 4375 4375 0
449 20250214 115700 195564725 4375 4375 4375 4375 0
450 20250214 115600 195564725 4375 4370 4375 4370 11
451 20250214 115500 195516650 4370 4370 4370 4370 1
452 20250214 115400 195512280 4375 4375 4375 4375 0
453 20250214 115300 195512280 4375 4375 4375 4375 1
454 20250214 115200 195507905 4365 4365 4365 4365 19
455 20250214 115100 195424970 4360 4360 4360 4355 382
456 20250214 115000 193759460 4360 4360 4360 4360 190
457 20250214 114900 192931060 4365 4365 4365 4365 0
458 20250214 114800 192931060 4365 4370 4370 4365 106
459 20250214 114700 192468340 4375 4375 4375 4375 0
460 20250214 114600 192468340 4375 4375 4375 4375 0
461 20250214 114500 192468340 4375 4375 4375 4375 0
462 20250214 114400 192468340 4375 4375 4375 4375 103
463 20250214 114300 192017715 4380 4380 4380 4380 0
464 20250214 114200 192017715 4380 4380 4380 4380 5
465 20250214 114100 191995815 4380 4380 4380 4380 0
466 20250214 114000 191995815 4380 4375 4380 4375 5
467 20250214 113900 191973920 4380 4375 4380 4375 322
468 20250214 113800 190565065 4370 4365 4370 4360 1722
469 20250214 113700 183045295 4365 4365 4365 4365 150
470 20250214 113600 182390545 4365 4365 4365 4365 0
471 20250214 113500 182390545 4365 4365 4365 4365 84
472 20250214 113400 182023885 4365 4365 4365 4365 0
473 20250214 113300 182023885 4365 4365 4365 4365 1
474 20250214 113200 182019520 4360 4360 4360 4360 606
475 20250214 113100 179377360 4365 4365 4365 4365 0
476 20250214 113000 179377360 4365 4365 4365 4365 0
477 20250214 112900 179377360 4365 4365 4365 4365 100
478 20250214 112800 178940860 4360 4360 4360 4360 441
479 20250214 112700 177018100 4370 4370 4370 4370 0
480 20250214 112600 177018100 4370 4370 4370 4370 0
481 20250214 112500 177018100 4370 4370 4370 4370 0
482 20250214 112400 177018100 4370 4370 4370 4370 0
483 20250214 112300 177018100 4370 4370 4370 4370 1
484 20250214 112200 177013730 4360 4360 4360 4360 20
485 20250214 112100 176926530 4370 4370 4370 4370 0
486 20250214 112000 176926530 4370 4370 4370 4370 0
487 20250214 111900 176926530 4370 4370 4370 4370 0
488 20250214 111800 176926530 4370 4370 4370 4370 500
489 20250214 111700 174741530 4365 4365 4365 4365 0
490 20250214 111600 174741530 4365 4365 4365 4365 0
491 20250214 111500 174741530 4365 4370 4370 4365 2610
492 20250214 111400 163345630 4370 4370 4370 4370 0
493 20250214 111300 163345630 4370 4370 4370 4370 0
494 20250214 111200 163345630 4370 4370 4370 4370 0
495 20250214 111100 163345630 4370 4370 4370 4370 22
496 20250214 111000 163249490 4370 4370 4370 4370 45
497 20250214 110900 163052840 4380 4380 4380 4380 0
498 20250214 110800 163052840 4380 4380 4380 4380 1
499 20250214 110700 163048460 4370 4370 4370 4370 0
500 20250214 110600 163048460 4370 4370 4370 4370 1
501 20250214 110500 163044090 4380 4380 4380 4380 0
502 20250214 110400 163044090 4380 4370 4380 4370 49
503 20250214 110300 162829920 4380 4380 4380 4380 0
504 20250214 110200 162829920 4380 4380 4380 4380 0
505 20250214 110100 162829920 4380 4380 4380 4380 0
506 20250214 110000 162829920 4380 4380 4380 4380 0
507 20250214 105900 162829920 4380 4375 4380 4375 2
508 20250214 105800 162821165 4385 4385 4385 4385 0
509 20250214 105700 162821165 4385 4385 4385 4385 0
510 20250214 105600 162821165 4385 4385 4385 4385 0
511 20250214 105500 162821165 4385 4360 4385 4360 1437
512 20250214 105400 156527125 4380 4380 4380 4380 0
513 20250214 105300 156527125 4380 4380 4380 4360 41
514 20250214 105200 156347940 4375 4380 4380 4375 429
515 20250214 105100 154471050 4375 4375 4375 4375 1
516 20250214 105000 154466675 4380 4380 4380 4380 0
517 20250214 104900 154466675 4380 4375 4380 4375 2
518 20250214 104800 154457920 4375 4375 4375 4375 0
519 20250214 104700 154457920 4375 4375 4375 4375 246
520 20250214 104600 153381670 4375 4365 4375 4365 644
521 20250214 104500 150570590 4375 4375 4375 4375 0
522 20250214 104400 150570590 4375 4375 4375 4375 0
523 20250214 104300 150570590 4375 4375 4375 4375 0
524 20250214 104200 150570590 4375 4375 4375 4360 108
525 20250214 104100 150099590 4375 4375 4375 4375 0
526 20250214 104000 150099590 4375 4375 4375 4375 3
527 20250214 103900 150086465 4380 4375 4380 4375 4
528 20250214 103800 150068955 4385 4385 4385 4385 0
529 20250214 103700 150068955 4385 4385 4385 4385 0
530 20250214 103600 150068955 4385 4385 4385 4385 0
531 20250214 103500 150068955 4385 4375 4385 4375 2
532 20250214 103400 150060195 4375 4375 4375 4375 1016
533 20250214 103300 145615195 4375 4375 4375 4375 0
534 20250214 103200 145615195 4375 4375 4375 4375 0
535 20250214 103100 145615195 4375 4380 4380 4375 99
536 20250214 103000 145182060 4375 4375 4375 4375 896
537 20250214 102900 141262060 4380 4380 4380 4380 437
538 20250214 102800 139348000 4380 4380 4380 4380 0
539 20250214 102700 139348000 4380 4375 4380 4375 2
540 20250214 102600 139339245 4380 4380 4380 4380 0
541 20250214 102500 139339245 4380 4375 4380 4375 20
542 20250214 102400 139251740 4380 4380 4380 4380 0
543 20250214 102300 139251740 4380 4380 4380 4380 0
544 20250214 102200 139251740 4380 4380 4380 4380 0
545 20250214 102100 139251740 4380 4375 4380 4375 51
546 20250214 102000 139028610 4380 4380 4380 4380 0
547 20250214 101900 139028610 4380 4380 4380 4380 0
548 20250214 101800 139028610 4380 4380 4380 4380 0
549 20250214 101700 139028610 4380 4375 4380 4375 31
550 20250214 101600 138892835 4375 4375 4380 4375 11
551 20250214 101500 138844665 4380 4380 4380 4380 0
552 20250214 101400 138844665 4380 4360 4380 4360 104
553 20250214 101300 138391205 4360 4365 4365 4360 507
554 20250214 101200 136180255 4370 4370 4370 4370 0
555 20250214 101100 136180255 4370 4370 4370 4370 0
556 20250214 101000 136180255 4370 4370 4370 4370 53
557 20250214 100900 135948645 4370 4375 4375 4370 2
558 20250214 100800 135939900 4370 4370 4375 4370 111
559 20250214 100700 135454330 4380 4370 4380 4370 47
560 20250214 100600 135248930 4370 4370 4370 4370 0
561 20250214 100500 135248930 4370 4370 4370 4370 0
562 20250214 100400 135248930 4370 4370 4370 4370 0
563 20250214 100300 135248930 4370 4370 4370 4370 0
564 20250214 100200 135248930 4370 4370 4370 4370 1
565 20250214 100100 135244560 4360 4360 4360 4360 0
566 20250214 100000 135244560 4360 4375 4375 4360 1022
567 20250214 095900 130778955 4385 4385 4385 4385 5
568 20250214 095800 130757030 4385 4385 4385 4385 0
569 20250214 095700 130757030 4385 4385 4385 4385 0
570 20250214 095600 130757030 4385 4385 4385 4385 15
571 20250214 095500 130691255 4380 4380 4380 4380 0
572 20250214 095400 130691255 4380 4380 4380 4380 45
573 20250214 095300 130494155 4370 4370 4370 4370 0
574 20250214 095200 130494155 4370 4370 4370 4370 0
575 20250214 095100 130494155 4370 4370 4370 4370 0
576 20250214 095000 130494155 4370 4375 4375 4370 192
577 20250214 094900 129654550 4380 4380 4380 4380 1
578 20250214 094800 129650170 4380 4380 4380 4380 0
579 20250214 094700 129650170 4380 4405 4405 4380 1735
580 20250214 094600 122033060 4405 4405 4405 4405 34
581 20250214 094500 121883290 4405 4405 4405 4405 11
582 20250214 094400 121834835 4400 4400 4400 4400 25
583 20250214 094300 121724835 4400 4405 4405 4400 24
584 20250214 094200 121619135 4405 4405 4405 4405 0
585 20250214 094100 121619135 4405 4405 4405 4405 326
586 20250214 094000 120183105 4405 4410 4410 4405 139
587 20250214 093900 119570125 4405 4400 4405 4400 3
588 20250214 093800 119556920 4395 4395 4395 4395 0
589 20250214 093700 119556920 4395 4395 4395 4395 125
590 20250214 093600 119007545 4395 4395 4395 4395 0
591 20250214 093500 119007545 4395 4395 4395 4395 400
592 20250214 093400 117249545 4395 4395 4395 4395 0
593 20250214 093300 117249545 4395 4395 4395 4395 401
594 20250214 093200 115487150 4395 4390 4400 4390 2159
595 20250214 093100 105998570 4395 4400 4400 4395 3365
596 20250214 093000 91205680 4420 4410 4420 4410 3021
597 20250214 092900 77861400 4410 4410 4410 4410 980
598 20250214 092800 73539600 4395 4400 4410 4395 397
599 20250214 092700 71792940 4415 4415 4420 4405 2651
600 20250214 092600 60089790 4415 4405 4415 4405 791
601 20250214 092500 56603475 4405 4400 4410 4400 251
602 20250214 092400 55498565 4400 4400 4400 4400 136
603 20250214 092300 54900165 4400 4390 4400 4390 987
604 20250214 092200 50562865 4390 4390 4390 4390 0
605 20250214 092100 50562865 4390 4390 4390 4390 0
606 20250214 092000 50562865 4390 4385 4390 4385 120
607 20250214 091900 50036165 4395 4395 4395 4395 18
608 20250214 091800 49957055 4400 4400 4400 4400 500
609 20250214 091700 47757055 4400 4385 4400 4385 101
610 20250214 091600 47314155 4385 4385 4385 4385 100
611 20250214 091500 46875655 4380 4380 4380 4380 0
612 20250214 091400 46875655 4380 4375 4380 4375 730
613 20250214 091300 43678260 4360 4360 4360 4360 10
614 20250214 091200 43634660 4380 4360 4380 4360 2
615 20250214 091100 43625920 4370 4360 4395 4355 5072
616 20250214 091000 21509790 4355 4360 4360 4335 1007
617 20250214 090900 17141010 4360 4370 4375 4355 1170
618 20250214 090800 12033705 4375 4380 4380 4375 160
619 20250214 090700 11333405 4380 4385 4385 4380 87
620 20250214 090600 10952305 4380 4380 4380 4380 100
621 20250214 090500 10514305 4385 4385 4385 4385 0
622 20250214 090400 10514305 4385 4385 4385 4385 5
623 20250214 090300 10492380 4370 4365 4435 4365 1896
624 20250214 090200 2183020 4340 4340 4340 4340 200
625 20250214 090100 1315020 4340 4340 4340 4340 60
626 20250214 090000 1054620 4340 4340 4340 4340 243