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
038870/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,192400,193071470,3780,3780,3780,3780,1683
20250214,192300,193071470,3780,3780,3780,3780,0
20250214,192200,193071470,3780,3780,3780,3780,0
20250214,192100,193071470,3780,3780,3780,3780,0
20250214,192000,193071470,3780,3780,3780,3780,0
20250214,191900,193071470,3780,3780,3780,3780,0
20250214,191800,193071470,3780,3780,3780,3780,0
20250214,191700,193071470,3780,3780,3780,3780,0
20250214,191600,193071470,3780,3780,3780,3780,0
20250214,191500,193071470,3780,3780,3780,3780,0
20250214,191400,193071470,3780,3780,3780,3780,0
20250214,191300,193071470,3780,3780,3780,3780,0
20250214,191200,193071470,3780,3780,3780,3780,0
20250214,191100,193071470,3780,3780,3780,3780,0
20250214,191000,193071470,3780,3780,3780,3780,0
20250214,190900,193071470,3780,3780,3780,3780,0
20250214,190800,193071470,3780,3780,3780,3780,0
20250214,190700,193071470,3780,3780,3780,3780,0
20250214,190600,193071470,3780,3780,3780,3780,0
20250214,190500,193071470,3780,3780,3780,3780,0
20250214,190400,193071470,3780,3780,3780,3780,0
20250214,190300,193071470,3780,3780,3780,3780,0
20250214,190200,193071470,3780,3780,3780,3780,0
20250214,190100,193071470,3780,3780,3780,3780,0
20250214,190000,193071470,3780,3780,3780,3780,0
20250214,185900,193071470,3780,3780,3780,3780,0
20250214,185800,193071470,3780,3780,3780,3780,0
20250214,185700,193071470,3780,3780,3780,3780,0
20250214,185600,193071470,3780,3780,3780,3780,0
20250214,185500,193071470,3780,3780,3780,3780,0
20250214,185400,193071470,3780,3780,3780,3780,1683
20250214,185300,193071470,3780,3780,3780,3780,0
20250214,185200,193071470,3780,3780,3780,3780,0
20250214,185100,193071470,3780,3780,3780,3780,0
20250214,185000,193071470,3780,3780,3780,3780,0
20250214,184900,193071470,3780,3780,3780,3780,0
20250214,184800,193071470,3780,3780,3780,3780,0
20250214,184700,193071470,3780,3780,3780,3780,0
20250214,184600,193071470,3780,3780,3780,3780,0
20250214,184500,193071470,3780,3780,3780,3780,0
20250214,184400,193071470,3780,3780,3780,3780,0
20250214,184300,193071470,3780,3780,3780,3780,0
20250214,184200,193071470,3780,3780,3780,3780,0
20250214,184100,193071470,3780,3780,3780,3780,0
20250214,184000,193071470,3780,3780,3780,3780,0
20250214,183900,193071470,3780,3780,3780,3780,0
20250214,183800,193071470,3780,3780,3780,3780,0
20250214,183700,193071470,3780,3780,3780,3780,0
20250214,183600,193071470,3780,3780,3780,3780,0
20250214,183500,193071470,3780,3780,3780,3780,0
20250214,183400,193071470,3780,3780,3780,3780,0
20250214,183300,193071470,3780,3780,3780,3780,0
20250214,183200,193071470,3780,3780,3780,3780,0
20250214,183100,193071470,3780,3780,3780,3780,0
20250214,183000,193071470,3780,3780,3780,3780,0
20250214,182900,193071470,3780,3780,3780,3780,0
20250214,182800,193071470,3780,3780,3780,3780,0
20250214,182700,193071470,3780,3780,3780,3780,0
20250214,182600,193071470,3780,3780,3780,3780,0
20250214,182500,193071470,3780,3780,3780,3780,0
20250214,182400,193071470,3780,3780,3780,3780,1683
20250214,182300,193071470,3780,3780,3780,3780,0
20250214,182200,193071470,3780,3780,3780,3780,0
20250214,182100,193071470,3780,3780,3780,3780,0
20250214,182000,193071470,3780,3780,3780,3780,0
20250214,181900,193071470,3780,3780,3780,3780,0
20250214,181800,193071470,3780,3780,3780,3780,0
20250214,181700,193071470,3780,3780,3780,3780,0
20250214,181600,193071470,3780,3780,3780,3780,0
20250214,181500,193071470,3780,3780,3780,3780,0
20250214,181400,193071470,3780,3780,3780,3780,0
20250214,181300,193071470,3780,3780,3780,3780,0
20250214,181200,193071470,3780,3780,3780,3780,0
20250214,181100,193071470,3780,3780,3780,3780,0
20250214,181000,193071470,3780,3780,3780,3780,0
20250214,180900,193071470,3780,3780,3780,3780,0
20250214,180800,193071470,3780,3780,3780,3780,0
20250214,180700,193071470,3780,3780,3780,3780,0
20250214,180600,193071470,3780,3780,3780,3780,0
20250214,180500,193071470,3780,3780,3780,3780,0
20250214,180400,193071470,3780,3780,3780,3780,0
20250214,180300,193071470,3780,3780,3780,3780,0
20250214,180200,193071470,3780,3780,3780,3780,0
20250214,180100,193071470,3780,3780,3780,3780,0
20250214,180000,193071470,3780,3780,3780,3780,0
20250214,175900,193071470,3780,3780,3780,3780,0
20250214,175800,193071470,3780,3780,3780,3780,0
20250214,175700,193071470,3780,3780,3780,3780,0
20250214,175600,193071470,3780,3780,3780,3780,0
20250214,175500,193071470,3780,3780,3780,3780,0
20250214,175400,193071470,3780,3780,3780,3780,1683
20250214,175300,193071470,3780,3780,3780,3780,0
20250214,175200,193071470,3780,3780,3780,3780,0
20250214,175100,193071470,3780,3780,3780,3780,0
20250214,175000,193071470,3780,3780,3780,3780,0
20250214,174900,193071470,3780,3780,3780,3780,0
20250214,174800,193071470,3780,3780,3780,3780,0
20250214,174700,193071470,3780,3780,3780,3780,0
20250214,174600,193071470,3780,3780,3780,3780,0
20250214,174500,193071470,3780,3780,3780,3780,0
20250214,174400,193071470,3780,3780,3780,3780,0
20250214,174300,193071470,3780,3780,3780,3780,0
20250214,174200,193071470,3780,3780,3780,3780,0
20250214,174100,193071470,3780,3780,3780,3780,0
20250214,174000,193071470,3780,3780,3780,3780,0
20250214,173900,193071470,3780,3780,3780,3780,0
20250214,173800,193071470,3780,3780,3780,3780,0
20250214,173700,193071470,3780,3780,3780,3780,0
20250214,173600,193071470,3780,3780,3780,3780,0
20250214,173500,193071470,3780,3780,3780,3780,0
20250214,173400,193071470,3780,3780,3780,3780,0
20250214,173300,193071470,3780,3780,3780,3780,0
20250214,173200,193071470,3780,3780,3780,3780,0
20250214,173100,193071470,3780,3780,3780,3780,0
20250214,173000,193071470,3780,3780,3780,3780,0
20250214,172900,193071470,3780,3780,3780,3780,0
20250214,172800,193071470,3780,3780,3780,3780,0
20250214,172700,193071470,3780,3780,3780,3780,0
20250214,172600,193071470,3780,3780,3780,3780,0
20250214,172500,193071470,3780,3780,3780,3780,0
20250214,172400,193071470,3780,3780,3780,3780,1683
20250214,172300,193071470,3780,3780,3780,3780,0
20250214,172200,193071470,3780,3780,3780,3780,0
20250214,172100,193071470,3780,3780,3780,3780,0
20250214,172000,193071470,3780,3780,3780,3780,0
20250214,171900,193071470,3780,3780,3780,3780,0
20250214,171800,193071470,3780,3780,3780,3780,0
20250214,171700,193071470,3780,3780,3780,3780,0
20250214,171600,193071470,3780,3780,3780,3780,0
20250214,171500,193071470,3780,3780,3780,3780,0
20250214,171400,193071470,3780,3780,3780,3780,0
20250214,171300,193071470,3780,3780,3780,3780,0
20250214,171200,193071470,3780,3780,3780,3780,0
20250214,171100,193071470,3780,3780,3780,3780,0
20250214,171000,193071470,3780,3780,3780,3780,0
20250214,170900,193071470,3780,3780,3780,3780,0
20250214,170800,193071470,3780,3780,3780,3780,0
20250214,170700,193071470,3780,3780,3780,3780,0
20250214,170600,193071470,3780,3780,3780,3780,0
20250214,170500,193071470,3780,3780,3780,3780,0
20250214,170400,193071470,3780,3780,3780,3780,0
20250214,170300,193071470,3780,3780,3780,3780,0
20250214,170200,193071470,3780,3780,3780,3780,0
20250214,170100,193071470,3780,3780,3780,3780,0
20250214,170000,193071470,3780,3780,3780,3780,0
20250214,165900,193071470,3780,3780,3780,3780,0
20250214,165800,193071470,3780,3780,3780,3780,0
20250214,165700,193071470,3780,3780,3780,3780,0
20250214,165600,193071470,3780,3780,3780,3780,0
20250214,165500,193071470,3780,3780,3780,3780,0
20250214,165400,193071470,3780,3780,3780,3780,1683
20250214,165300,193071470,3780,3780,3780,3780,0
20250214,165200,193071470,3780,3780,3780,3780,0
20250214,165100,193071470,3780,3780,3780,3780,0
20250214,165000,193071470,3780,3780,3780,3780,0
20250214,164900,193071470,3780,3780,3780,3780,0
20250214,164800,193071470,3780,3780,3780,3780,0
20250214,164700,193071470,3780,3780,3780,3780,0
20250214,164600,193071470,3780,3780,3780,3780,0
20250214,164500,193071470,3780,3780,3780,3780,0
20250214,164400,193071470,3780,3780,3780,3780,0
20250214,164300,193071470,3780,3780,3780,3780,0
20250214,164200,193071470,3780,3780,3780,3780,0
20250214,164100,193071470,3780,3780,3780,3780,0
20250214,164000,193071470,3780,3780,3780,3780,0
20250214,163900,193071470,3780,3780,3780,3780,0
20250214,163800,193071470,3780,3780,3780,3780,0
20250214,163700,193071470,3780,3780,3780,3780,0
20250214,163600,193071470,3780,3780,3780,3780,0
20250214,163500,193071470,3780,3780,3780,3780,0
20250214,163400,193071470,3780,3780,3780,3780,0
20250214,163300,193071470,3780,3780,3780,3780,0
20250214,163200,193071470,3780,3780,3780,3780,0
20250214,163100,193071470,3780,3780,3780,3780,0
20250214,163000,193071470,3780,3780,3780,3780,0
20250214,162900,193071470,3780,3780,3780,3780,0
20250214,162800,193071470,3780,3780,3780,3780,0
20250214,162700,193071470,3780,3780,3780,3780,0
20250214,162600,193071470,3780,3780,3780,3780,0
20250214,162500,193071470,3780,3780,3780,3780,0
20250214,162400,193071470,3780,3780,3780,3780,1683
20250214,162300,193071470,3780,3780,3780,3780,0
20250214,162200,193071470,3780,3780,3780,3780,0
20250214,162100,193071470,3780,3780,3780,3780,0
20250214,162000,193071470,3780,3780,3780,3780,0
20250214,161900,193071470,3780,3780,3780,3780,0
20250214,161800,193071470,3780,3780,3780,3780,0
20250214,161700,193071470,3780,3780,3780,3780,0
20250214,161600,193071470,3780,3780,3780,3780,0
20250214,161500,193071470,3780,3780,3780,3780,0
20250214,161400,193071470,3780,3780,3780,3780,0
20250214,161300,193071470,3780,3780,3780,3780,0
20250214,161200,193071470,3780,3780,3780,3780,0
20250214,161100,193071470,3780,3780,3780,3780,0
20250214,161000,193071470,3780,3780,3780,3780,0
20250214,160900,193071470,3780,3780,3780,3780,0
20250214,160800,193071470,3780,3780,3780,3780,0
20250214,160700,193071470,3780,3780,3780,3780,0
20250214,160600,193071470,3780,3780,3780,3780,0
20250214,160500,193071470,3780,3780,3780,3780,0
20250214,160400,193071470,3780,3780,3780,3780,0
20250214,160300,193071470,3780,3780,3780,3780,0
20250214,160200,193071470,3780,3780,3780,3780,0
20250214,160100,193071470,3780,3780,3780,3780,0
20250214,160000,193071470,3780,3780,3780,3780,0
20250214,155900,193071470,3780,3780,3780,3780,0
20250214,155800,193071470,3780,3780,3780,3780,0
20250214,155700,193071470,3780,3780,3780,3780,0
20250214,155600,193071470,3780,3780,3780,3780,0
20250214,155500,193071470,3780,3780,3780,3780,0
20250214,155400,193071470,3780,3780,3780,3780,1683
20250214,155300,193071470,3780,3780,3780,3780,0
20250214,155200,193071470,3780,3780,3780,3780,0
20250214,155100,193071470,3780,3780,3780,3780,0
20250214,155000,193071470,3780,3780,3780,3780,0
20250214,154900,193071470,3780,3780,3780,3780,0
20250214,154800,193071470,3780,3780,3780,3780,0
20250214,154700,193071470,3780,3780,3780,3780,0
20250214,154600,193071470,3780,3780,3780,3780,0
20250214,154500,193071470,3780,3780,3780,3780,0
20250214,154400,193071470,3780,3780,3780,3780,0
20250214,154300,193071470,3780,3780,3780,3780,0
20250214,154200,193071470,3780,3780,3780,3780,0
20250214,154100,193071470,3780,3780,3780,3780,0
20250214,154000,193071470,3780,3780,3780,3780,0
20250214,153900,193071470,3780,3780,3780,3780,0
20250214,153800,193071470,3780,3780,3780,3780,0
20250214,153700,193071470,3780,3780,3780,3780,0
20250214,153600,193071470,3780,3780,3780,3780,0
20250214,153500,193071470,3780,3780,3780,3780,0
20250214,153400,193071470,3780,3780,3780,3780,0
20250214,153300,193071470,3780,3780,3780,3780,0
20250214,153200,193071470,3780,3780,3780,3780,0
20250214,153100,193071470,3780,3780,3780,3780,0
20250214,153000,193071470,3780,3780,3780,3780,1683
20250214,152900,186709730,3795,3795,3795,3795,0
20250214,152800,186709730,3795,3795,3795,3795,0
20250214,152700,186709730,3795,3795,3795,3795,0
20250214,152600,186709730,3795,3795,3795,3795,0
20250214,152500,186709730,3795,3795,3795,3795,0
20250214,152400,186709730,3795,3795,3795,3795,0
20250214,152300,186709730,3795,3795,3795,3795,0
20250214,152200,186709730,3795,3795,3795,3795,0
20250214,152100,186709730,3795,3795,3795,3795,0
20250214,152000,186709730,3795,3795,3795,3795,0
20250214,151900,186709730,3795,3795,3795,3795,0
20250214,151800,186709730,3795,3785,3795,3785,116
20250214,151700,186270615,3785,3765,3785,3765,2
20250214,151600,186263065,3790,3790,3790,3790,0
20250214,151500,186263065,3790,3785,3790,3785,500
20250214,151400,184368310,3785,3785,3785,3785,0
20250214,151300,184368310,3785,3780,3785,3780,801
20250214,151200,181340525,3785,3760,3785,3760,3
20250214,151100,181329220,3785,3785,3785,3785,0
20250214,151000,181329220,3785,3785,3785,3785,0
20250214,150900,181329220,3785,3780,3785,3780,536
20250214,150800,179303135,3780,3780,3780,3780,0
20250214,150700,179303135,3780,3780,3780,3780,0
20250214,150600,179303135,3780,3780,3780,3760,263
20250214,150500,178314195,3760,3780,3780,3760,81
20250214,150400,178009615,3760,3760,3760,3760,120
20250214,150300,177558415,3780,3775,3780,3775,2
20250214,150200,177550860,3760,3760,3760,3760,0
20250214,150100,177550860,3760,3760,3760,3760,50
20250214,150000,177362860,3770,3765,3770,3765,137
20250214,145900,176847030,3770,3780,3780,3770,66
20250214,145800,176598200,3780,3780,3780,3780,0
20250214,145700,176598200,3780,3780,3780,3770,37
20250214,145600,176458400,3780,3780,3780,3780,0
20250214,145500,176458400,3780,3780,3780,3780,1
20250214,145400,176454620,3750,3785,3785,3750,4944
20250214,145300,157858525,3790,3790,3790,3790,1
20250214,145200,157854735,3785,3785,3785,3785,45
20250214,145100,157684410,3785,3785,3785,3785,0
20250214,145000,157684410,3785,3790,3790,3785,45
20250214,144900,157514070,3795,3795,3795,3795,20
20250214,144800,157438170,3795,3795,3795,3795,0
20250214,144700,157438170,3795,3795,3795,3795,790
20250214,144600,154440120,3800,3800,3800,3800,0
20250214,144500,154440120,3800,3790,3800,3790,100
20250214,144400,154060330,3790,3790,3790,3790,19
20250214,144300,153988320,3790,3785,3790,3785,133
20250214,144200,153484415,3775,3780,3780,3775,880
20250214,144100,150162370,3780,3780,3780,3780,0
20250214,144000,150162370,3780,3780,3780,3780,588
20250214,143900,147939730,3785,3785,3785,3785,0
20250214,143800,147939730,3785,3785,3785,3785,5
20250214,143700,147920805,3785,3785,3785,3785,0
20250214,143600,147920805,3785,3785,3785,3785,42
20250214,143500,147761835,3790,3790,3790,3790,51
20250214,143400,147568545,3785,3785,3785,3785,0
20250214,143300,147568545,3785,3790,3790,3785,34
20250214,143200,147439725,3785,3785,3785,3785,5
20250214,143100,147420800,3790,3790,3790,3790,1
20250214,143000,147417010,3785,3785,3785,3785,0
20250214,142900,147417010,3785,3785,3785,3785,24
20250214,142800,147326170,3790,3785,3790,3785,27
20250214,142700,147223950,3785,3785,3790,3780,1003
20250214,142600,143432570,3785,3785,3785,3785,132
20250214,142500,142932950,3790,3790,3790,3785,6285
20250214,142400,119113765,3790,3790,3790,3790,7
20250214,142300,119087235,3800,3800,3800,3800,170
20250214,142200,118441235,3800,3800,3800,3800,3
20250214,142100,118429835,3800,3800,3800,3800,0
20250214,142000,118429835,3800,3795,3800,3795,2
20250214,141900,118422240,3800,3800,3800,3800,0
20250214,141800,118422240,3800,3800,3800,3800,3
20250214,141700,118410840,3795,3795,3795,3795,24
20250214,141600,118319760,3795,3800,3800,3795,277
20250214,141500,117268100,3805,3805,3805,3805,0
20250214,141400,117268100,3805,3805,3805,3805,0
20250214,141300,117268100,3805,3805,3805,3805,0
20250214,141200,117268100,3805,3805,3805,3805,0
20250214,141100,117268100,3805,3805,3805,3805,1
20250214,141000,117264295,3800,3800,3800,3800,0
20250214,140900,117264295,3800,3800,3800,3800,5
20250214,140800,117245295,3805,3805,3805,3805,0
20250214,140700,117245295,3805,3800,3805,3800,71
20250214,140600,116975490,3805,3805,3805,3805,0
20250214,140500,116975490,3805,3805,3805,3805,1
20250214,140400,116971685,3805,3805,3805,3805,0
20250214,140300,116971685,3805,3805,3805,3805,0
20250214,140200,116971685,3805,3805,3805,3805,0
20250214,140100,116971685,3805,3805,3805,3805,50
20250214,140000,116781435,3805,3805,3805,3805,150
20250214,135900,116210685,3805,3805,3805,3805,20
20250214,135800,116134585,3805,3805,3805,3805,0
20250214,135700,116134585,3805,3805,3805,3805,1
20250214,135600,116130780,3800,3800,3800,3800,94
20250214,135500,115773580,3800,3800,3800,3800,5
20250214,135400,115754580,3800,3800,3800,3800,1
20250214,135300,115750780,3800,3805,3805,3800,109
20250214,135200,115336575,3800,3800,3800,3800,10
20250214,135100,115298575,3805,3800,3805,3800,43
20250214,135000,115135170,3805,3805,3805,3805,0
20250214,134900,115135170,3805,3800,3805,3800,7
20250214,134800,115108565,3795,3795,3795,3795,0
20250214,134700,115108565,3795,3795,3795,3795,153
20250214,134600,114527930,3800,3800,3800,3800,0
20250214,134500,114527930,3800,3800,3800,3800,0
20250214,134400,114527930,3800,3800,3800,3800,0
20250214,134300,114527930,3800,3800,3800,3800,20
20250214,134200,114451930,3800,3800,3800,3800,0
20250214,134100,114451930,3800,3795,3800,3795,229
20250214,134000,113582025,3795,3795,3795,3795,0
20250214,133900,113582025,3795,3795,3795,3795,619
20250214,133800,111232920,3800,3800,3800,3800,410
20250214,133700,109674920,3805,3805,3805,3805,0
20250214,133600,109674920,3805,3805,3805,3805,0
20250214,133500,109674920,3805,3805,3805,3805,0
20250214,133400,109674920,3805,3805,3805,3805,0
20250214,133300,109674920,3805,3805,3805,3805,0
20250214,133200,109674920,3805,3805,3805,3805,0
20250214,133100,109674920,3805,3805,3805,3805,0
20250214,133000,109674920,3805,3805,3805,3805,0
20250214,132900,109674920,3805,3805,3805,3805,0
20250214,132800,109674920,3805,3820,3820,3800,3054
20250214,132700,98049965,3815,3815,3815,3815,0
20250214,132600,98049965,3815,3815,3815,3815,0
20250214,132500,98049965,3815,3815,3815,3815,1
20250214,132400,98046150,3810,3810,3810,3810,9
20250214,132300,98011860,3815,3815,3815,3815,78
20250214,132200,97714290,3820,3820,3820,3820,0
20250214,132100,97714290,3820,3820,3820,3820,0
20250214,132000,97714290,3820,3820,3820,3820,0
20250214,131900,97714290,3820,3820,3820,3820,0
20250214,131800,97714290,3820,3820,3820,3820,0
20250214,131700,97714290,3820,3820,3820,3820,1
20250214,131600,97710470,3810,3810,3810,3810,0
20250214,131500,97710470,3810,3810,3810,3810,66
20250214,131400,97459010,3820,3810,3820,3810,101
20250214,131300,97074190,3820,3820,3820,3820,0
20250214,131200,97074190,3820,3815,3820,3815,11
20250214,131100,97032220,3820,3820,3820,3820,0
20250214,131000,97032220,3820,3820,3820,3820,0
20250214,130900,97032220,3820,3820,3820,3820,0
20250214,130800,97032220,3820,3820,3820,3820,1
20250214,130700,97028400,3810,3810,3810,3810,17
20250214,130600,96963630,3820,3820,3820,3820,0
20250214,130500,96963630,3820,3810,3820,3810,39
20250214,130400,96815025,3815,3815,3815,3815,0
20250214,130300,96815025,3815,3815,3815,3815,6
20250214,130200,96792135,3815,3815,3815,3815,0
20250214,130100,96792135,3815,3815,3815,3815,0
20250214,130000,96792135,3815,3815,3815,3815,1
20250214,125900,96788320,3815,3815,3815,3815,0
20250214,125800,96788320,3815,3815,3815,3815,81
20250214,125700,96479305,3815,3815,3815,3815,0
20250214,125600,96479305,3815,3815,3815,3815,0
20250214,125500,96479305,3815,3815,3815,3815,176
20250214,125400,95807865,3810,3810,3810,3810,0
20250214,125300,95807865,3810,3810,3810,3810,1
20250214,125200,95804055,3815,3815,3815,3815,0
20250214,125100,95804055,3815,3815,3815,3815,0
20250214,125000,95804055,3815,3815,3815,3815,0
20250214,124900,95804055,3815,3815,3815,3815,230
20250214,124800,94926605,3815,3815,3815,3815,0
20250214,124700,94926605,3815,3815,3815,3815,0
20250214,124600,94926605,3815,3815,3815,3815,0
20250214,124500,94926605,3815,3815,3815,3815,1
20250214,124400,94922790,3815,3815,3815,3815,0
20250214,124300,94922790,3815,3815,3815,3815,0
20250214,124200,94922790,3815,3815,3815,3815,0
20250214,124100,94922790,3815,3815,3815,3815,0
20250214,124000,94922790,3815,3815,3815,3815,0
20250214,123900,94922790,3815,3815,3815,3815,2
20250214,123800,94915160,3810,3810,3810,3810,110
20250214,123700,94496060,3815,3815,3815,3815,0
20250214,123600,94496060,3815,3815,3815,3815,0
20250214,123500,94496060,3815,3815,3815,3815,0
20250214,123400,94496060,3815,3815,3815,3815,0
20250214,123300,94496060,3815,3810,3815,3810,101
20250214,123200,94111245,3815,3815,3815,3815,0
20250214,123100,94111245,3815,3815,3815,3815,0
20250214,123000,94111245,3815,3815,3815,3815,0
20250214,122900,94111245,3815,3815,3815,3815,0
20250214,122800,94111245,3815,3815,3815,3815,1
20250214,122700,94107430,3810,3810,3810,3810,25
20250214,122600,94012180,3815,3815,3815,3815,35
20250214,122500,93878655,3815,3815,3815,3815,0
20250214,122400,93878655,3815,3815,3815,3815,4
20250214,122300,93863395,3815,3815,3815,3815,1
20250214,122200,93859580,3815,3815,3815,3815,0
20250214,122100,93859580,3815,3815,3815,3815,1
20250214,122000,93855765,3810,3810,3810,3810,0
20250214,121900,93855765,3810,3810,3810,3810,0
20250214,121800,93855765,3810,3810,3810,3810,85
20250214,121700,93531915,3820,3820,3820,3820,0
20250214,121600,93531915,3820,3820,3820,3820,0
20250214,121500,93531915,3820,3820,3820,3820,0
20250214,121400,93531915,3820,3820,3820,3820,0
20250214,121300,93531915,3820,3820,3820,3820,0
20250214,121200,93531915,3820,3820,3820,3820,0
20250214,121100,93531915,3820,3820,3820,3820,0
20250214,121000,93531915,3820,3820,3820,3820,0
20250214,120900,93531915,3820,3820,3820,3820,18
20250214,120800,93463155,3820,3820,3820,3820,0
20250214,120700,93463155,3820,3820,3820,3820,0
20250214,120600,93463155,3820,3820,3820,3820,0
20250214,120500,93463155,3820,3820,3820,3820,0
20250214,120400,93463155,3820,3820,3820,3820,311
20250214,120300,92275135,3820,3820,3820,3820,0
20250214,120200,92275135,3820,3820,3820,3820,4
20250214,120100,92259855,3820,3820,3820,3820,6
20250214,120000,92236935,3820,3820,3820,3820,0
20250214,115900,92236935,3820,3820,3820,3820,0
20250214,115800,92236935,3820,3820,3820,3820,0
20250214,115700,92236935,3820,3820,3820,3820,2
20250214,115600,92229295,3820,3820,3820,3820,0
20250214,115500,92229295,3820,3820,3820,3820,0
20250214,115400,92229295,3820,3820,3820,3820,0
20250214,115300,92229295,3820,3820,3820,3820,1
20250214,115200,92225475,3820,3820,3820,3820,0
20250214,115100,92225475,3820,3820,3820,3820,1
20250214,115000,92221655,3820,3820,3820,3820,0
20250214,114900,92221655,3820,3820,3820,3820,0
20250214,114800,92221655,3820,3820,3820,3820,0
20250214,114700,92221655,3820,3820,3820,3820,0
20250214,114600,92221655,3820,3820,3820,3820,0
20250214,114500,92221655,3820,3830,3830,3820,190
20250214,114400,91495845,3810,3810,3810,3810,5
20250214,114300,91476795,3830,3830,3830,3830,0
20250214,114200,91476795,3830,3830,3830,3830,0
20250214,114100,91476795,3830,3830,3830,3830,0
20250214,114000,91476795,3830,3830,3830,3830,6
20250214,113900,91453815,3830,3830,3830,3830,10
20250214,113800,91415515,3830,3830,3830,3830,0
20250214,113700,91415515,3830,3830,3830,3830,0
20250214,113600,91415515,3830,3830,3830,3830,0
20250214,113500,91415515,3830,3830,3830,3830,0
20250214,113400,91415515,3830,3830,3830,3830,0
20250214,113300,91415515,3830,3830,3830,3830,0
20250214,113200,91415515,3830,3830,3830,3830,0
20250214,113100,91415515,3830,3830,3830,3830,0
20250214,113000,91415515,3830,3830,3830,3830,0
20250214,112900,91415515,3830,3830,3830,3830,0
20250214,112800,91415515,3830,3830,3830,3830,0
20250214,112700,91415515,3830,3830,3830,3830,0
20250214,112600,91415515,3830,3830,3830,3830,15
20250214,112500,91358065,3830,3830,3830,3830,0
20250214,112400,91358065,3830,3830,3830,3830,0
20250214,112300,91358065,3830,3830,3830,3830,0
20250214,112200,91358065,3830,3830,3830,3830,0
20250214,112100,91358065,3830,3830,3830,3830,80
20250214,112000,91051665,3825,3825,3825,3825,0
20250214,111900,91051665,3825,3820,3825,3820,711
20250214,111800,88332540,3820,3820,3820,3820,0
20250214,111700,88332540,3820,3820,3820,3820,0
20250214,111600,88332540,3820,3820,3820,3820,1
20250214,111500,88328720,3820,3820,3820,3820,9
20250214,111400,88294340,3810,3810,3810,3810,13
20250214,111300,88244810,3810,3810,3810,3810,516
20250214,111200,86278850,3820,3820,3820,3820,2
20250214,111100,86271210,3820,3820,3820,3820,0
20250214,111000,86271210,3820,3820,3820,3820,1046
20250214,110900,82275490,3820,3820,3820,3820,0
20250214,110800,82275490,3820,3805,3820,3805,43
20250214,110700,82111860,3820,3820,3820,3820,0
20250214,110600,82111860,3820,3820,3820,3820,1
20250214,110500,82108040,3805,3805,3805,3805,0
20250214,110400,82108040,3805,3805,3805,3805,0
20250214,110300,82108040,3805,3805,3805,3805,0
20250214,110200,82108040,3805,3805,3805,3805,0
20250214,110100,82108040,3805,3805,3805,3805,0
20250214,110000,82108040,3805,3805,3805,3805,0
20250214,105900,82108040,3805,3805,3805,3805,500
20250214,105800,80205540,3820,3820,3820,3820,2
20250214,105700,80197900,3820,3820,3820,3820,0
20250214,105600,80197900,3820,3820,3820,3820,0
20250214,105500,80197900,3820,3820,3820,3820,13
20250214,105400,80148240,3805,3805,3805,3805,0
20250214,105300,80148240,3805,3805,3805,3805,0
20250214,105200,80148240,3805,3815,3815,3805,149
20250214,105100,79580005,3820,3805,3820,3805,6659
20250214,105000,54239540,3805,3805,3805,3805,18
20250214,104900,54171050,3805,3805,3805,3805,0
20250214,104800,54171050,3805,3805,3805,3805,0
20250214,104700,54171050,3805,3800,3805,3800,586
20250214,104600,51944205,3800,3800,3800,3800,193
20250214,104500,51210805,3800,3800,3800,3800,0
20250214,104400,51210805,3800,3790,3800,3790,1302
20250214,104300,46276075,3795,3795,3795,3795,1
20250214,104200,46272280,3785,3785,3785,3785,460
20250214,104100,44531180,3790,3790,3790,3790,0
20250214,104000,44531180,3790,3790,3790,3790,2
20250214,103900,44523600,3795,3795,3795,3795,0
20250214,103800,44523600,3795,3795,3795,3795,0
20250214,103700,44523600,3795,3795,3795,3795,59
20250214,103600,44299695,3800,3785,3800,3785,711
20250214,103500,41608545,3785,3785,3785,3785,28
20250214,103400,41502565,3800,3800,3800,3800,0
20250214,103300,41502565,3800,3800,3800,3800,0
20250214,103200,41502565,3800,3800,3800,3800,2
20250214,103100,41494965,3800,3785,3800,3785,58
20250214,103000,41275315,3800,3800,3800,3800,0
20250214,102900,41275315,3800,3800,3800,3800,557
20250214,102800,39158715,3800,3800,3800,3800,11
20250214,102700,39116915,3805,3805,3805,3805,0
20250214,102600,39116915,3805,3805,3805,3805,0
20250214,102500,39116915,3805,3800,3805,3800,8
20250214,102400,39086510,3805,3805,3805,3805,6
20250214,102300,39063680,3805,3805,3805,3805,0
20250214,102200,39063680,3805,3805,3805,3785,49
20250214,102100,38877795,3805,3805,3805,3805,32
20250214,102000,38756035,3805,3805,3805,3805,1000
20250214,101900,34951035,3805,3805,3805,3800,22
20250214,101800,34867425,3785,3805,3805,3785,170
20250214,101700,34223955,3785,3805,3805,3785,21
20250214,101600,34144450,3785,3785,3785,3785,737
20250214,101500,31354905,3805,3805,3805,3805,1
20250214,101400,31351100,3800,3800,3800,3800,18
20250214,101300,31282700,3805,3805,3805,3805,0
20250214,101200,31282700,3805,3805,3805,3805,0
20250214,101100,31282700,3805,3805,3805,3805,0
20250214,101000,31282700,3805,3805,3805,3805,0
20250214,100900,31282700,3805,3805,3805,3805,34
20250214,100800,31153330,3805,3800,3805,3800,503
20250214,100700,29240360,3800,3800,3800,3800,22
20250214,100600,29156760,3800,3800,3800,3800,100
20250214,100500,28776760,3800,3800,3800,3800,1
20250214,100400,28772960,3800,3800,3800,3800,0
20250214,100300,28772960,3800,3785,3800,3785,6
20250214,100200,28750235,3800,3800,3800,3800,300
20250214,100100,27610235,3790,3790,3790,3790,0
20250214,100000,27610235,3790,3790,3790,3790,0
20250214,095900,27610235,3790,3790,3790,3790,30
20250214,095800,27496535,3790,3790,3790,3790,3
20250214,095700,27485165,3790,3790,3790,3790,0
20250214,095600,27485165,3790,3790,3790,3790,0
20250214,095500,27485165,3790,3790,3790,3790,66
20250214,095400,27235025,3790,3790,3795,3790,408
20250214,095300,25688200,3790,3790,3790,3790,0
20250214,095200,25688200,3790,3790,3790,3790,0
20250214,095100,25688200,3790,3790,3790,3790,0
20250214,095000,25688200,3790,3790,3790,3790,0
20250214,094900,25688200,3790,3790,3790,3790,12
20250214,094800,25642720,3790,3790,3790,3790,1
20250214,094700,25638930,3780,3780,3780,3780,0
20250214,094600,25638930,3780,3790,3790,3780,91
20250214,094500,25294840,3790,3780,3790,3780,42
20250214,094400,25136070,3770,3780,3780,3770,556
20250214,094300,23035080,3780,3780,3780,3780,0
20250214,094200,23035080,3780,3780,3780,3780,129
20250214,094100,22547460,3775,3780,3795,3775,363
20250214,094000,21176920,3800,3800,3800,3800,413
20250214,093900,19607520,3800,3800,3800,3800,0
20250214,093800,19607520,3800,3800,3800,3800,0
20250214,093700,19607520,3800,3800,3800,3800,1
20250214,093600,19603720,3795,3780,3795,3780,207
20250214,093500,18819655,3795,3775,3795,3775,166
20250214,093400,18192965,3775,3780,3795,3775,553
20250214,093300,16103210,3785,3785,3785,3785,33
20250214,093200,15978305,3795,3790,3795,3790,192
20250214,093100,15250620,3795,3795,3795,3795,132
20250214,093000,14749680,3800,3800,3800,3800,15
20250214,092900,14692680,3800,3800,3800,3800,203
20250214,092800,13921280,3800,3800,3800,3800,0
20250214,092700,13921280,3800,3800,3800,3800,1
20250214,092600,13917480,3800,3790,3800,3785,49
20250214,092500,13731875,3790,3800,3800,3790,779
20250214,092400,10777035,3805,3805,3805,3805,0
20250214,092300,10777035,3805,3800,3805,3800,8
20250214,092200,10746630,3805,3805,3805,3805,1
20250214,092100,10742825,3800,3800,3800,3800,89
20250214,092000,10404625,3805,3805,3805,3805,442
20250214,091900,8722815,3810,3810,3810,3810,69
20250214,091800,8459925,3815,3815,3815,3815,0
20250214,091700,8459925,3815,3815,3815,3815,1
20250214,091600,8456110,3815,3815,3815,3815,30
20250214,091500,8341660,3815,3815,3815,3815,0
20250214,091400,8341660,3815,3815,3815,3815,57
20250214,091300,8124205,3820,3820,3820,3820,0
20250214,091200,8124205,3820,3825,3825,3820,59
20250214,091100,7898705,3835,3830,3835,3830,1002
20250214,091000,4056040,3830,3825,3830,3825,311
20250214,090900,2864925,3825,3820,3825,3820,17
20250214,090800,2799955,3820,3815,3820,3815,391
20250214,090700,1308285,3815,3810,3815,3810,4
20250214,090600,1293040,3815,3815,3815,3815,3
20250214,090500,1281595,3815,3815,3815,3815,0
20250214,090400,1281595,3815,3810,3815,3810,33
20250214,090300,1155860,3815,3815,3815,3815,1
20250214,090200,1152045,3810,3810,3810,3810,45
20250214,090100,980595,3810,3795,3810,3790,180
20250214,090000,296790,3810,3810,3810,3800,78
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 192400 193071470 3780 3780 3780 3780 1683
3 20250214 192300 193071470 3780 3780 3780 3780 0
4 20250214 192200 193071470 3780 3780 3780 3780 0
5 20250214 192100 193071470 3780 3780 3780 3780 0
6 20250214 192000 193071470 3780 3780 3780 3780 0
7 20250214 191900 193071470 3780 3780 3780 3780 0
8 20250214 191800 193071470 3780 3780 3780 3780 0
9 20250214 191700 193071470 3780 3780 3780 3780 0
10 20250214 191600 193071470 3780 3780 3780 3780 0
11 20250214 191500 193071470 3780 3780 3780 3780 0
12 20250214 191400 193071470 3780 3780 3780 3780 0
13 20250214 191300 193071470 3780 3780 3780 3780 0
14 20250214 191200 193071470 3780 3780 3780 3780 0
15 20250214 191100 193071470 3780 3780 3780 3780 0
16 20250214 191000 193071470 3780 3780 3780 3780 0
17 20250214 190900 193071470 3780 3780 3780 3780 0
18 20250214 190800 193071470 3780 3780 3780 3780 0
19 20250214 190700 193071470 3780 3780 3780 3780 0
20 20250214 190600 193071470 3780 3780 3780 3780 0
21 20250214 190500 193071470 3780 3780 3780 3780 0
22 20250214 190400 193071470 3780 3780 3780 3780 0
23 20250214 190300 193071470 3780 3780 3780 3780 0
24 20250214 190200 193071470 3780 3780 3780 3780 0
25 20250214 190100 193071470 3780 3780 3780 3780 0
26 20250214 190000 193071470 3780 3780 3780 3780 0
27 20250214 185900 193071470 3780 3780 3780 3780 0
28 20250214 185800 193071470 3780 3780 3780 3780 0
29 20250214 185700 193071470 3780 3780 3780 3780 0
30 20250214 185600 193071470 3780 3780 3780 3780 0
31 20250214 185500 193071470 3780 3780 3780 3780 0
32 20250214 185400 193071470 3780 3780 3780 3780 1683
33 20250214 185300 193071470 3780 3780 3780 3780 0
34 20250214 185200 193071470 3780 3780 3780 3780 0
35 20250214 185100 193071470 3780 3780 3780 3780 0
36 20250214 185000 193071470 3780 3780 3780 3780 0
37 20250214 184900 193071470 3780 3780 3780 3780 0
38 20250214 184800 193071470 3780 3780 3780 3780 0
39 20250214 184700 193071470 3780 3780 3780 3780 0
40 20250214 184600 193071470 3780 3780 3780 3780 0
41 20250214 184500 193071470 3780 3780 3780 3780 0
42 20250214 184400 193071470 3780 3780 3780 3780 0
43 20250214 184300 193071470 3780 3780 3780 3780 0
44 20250214 184200 193071470 3780 3780 3780 3780 0
45 20250214 184100 193071470 3780 3780 3780 3780 0
46 20250214 184000 193071470 3780 3780 3780 3780 0
47 20250214 183900 193071470 3780 3780 3780 3780 0
48 20250214 183800 193071470 3780 3780 3780 3780 0
49 20250214 183700 193071470 3780 3780 3780 3780 0
50 20250214 183600 193071470 3780 3780 3780 3780 0
51 20250214 183500 193071470 3780 3780 3780 3780 0
52 20250214 183400 193071470 3780 3780 3780 3780 0
53 20250214 183300 193071470 3780 3780 3780 3780 0
54 20250214 183200 193071470 3780 3780 3780 3780 0
55 20250214 183100 193071470 3780 3780 3780 3780 0
56 20250214 183000 193071470 3780 3780 3780 3780 0
57 20250214 182900 193071470 3780 3780 3780 3780 0
58 20250214 182800 193071470 3780 3780 3780 3780 0
59 20250214 182700 193071470 3780 3780 3780 3780 0
60 20250214 182600 193071470 3780 3780 3780 3780 0
61 20250214 182500 193071470 3780 3780 3780 3780 0
62 20250214 182400 193071470 3780 3780 3780 3780 1683
63 20250214 182300 193071470 3780 3780 3780 3780 0
64 20250214 182200 193071470 3780 3780 3780 3780 0
65 20250214 182100 193071470 3780 3780 3780 3780 0
66 20250214 182000 193071470 3780 3780 3780 3780 0
67 20250214 181900 193071470 3780 3780 3780 3780 0
68 20250214 181800 193071470 3780 3780 3780 3780 0
69 20250214 181700 193071470 3780 3780 3780 3780 0
70 20250214 181600 193071470 3780 3780 3780 3780 0
71 20250214 181500 193071470 3780 3780 3780 3780 0
72 20250214 181400 193071470 3780 3780 3780 3780 0
73 20250214 181300 193071470 3780 3780 3780 3780 0
74 20250214 181200 193071470 3780 3780 3780 3780 0
75 20250214 181100 193071470 3780 3780 3780 3780 0
76 20250214 181000 193071470 3780 3780 3780 3780 0
77 20250214 180900 193071470 3780 3780 3780 3780 0
78 20250214 180800 193071470 3780 3780 3780 3780 0
79 20250214 180700 193071470 3780 3780 3780 3780 0
80 20250214 180600 193071470 3780 3780 3780 3780 0
81 20250214 180500 193071470 3780 3780 3780 3780 0
82 20250214 180400 193071470 3780 3780 3780 3780 0
83 20250214 180300 193071470 3780 3780 3780 3780 0
84 20250214 180200 193071470 3780 3780 3780 3780 0
85 20250214 180100 193071470 3780 3780 3780 3780 0
86 20250214 180000 193071470 3780 3780 3780 3780 0
87 20250214 175900 193071470 3780 3780 3780 3780 0
88 20250214 175800 193071470 3780 3780 3780 3780 0
89 20250214 175700 193071470 3780 3780 3780 3780 0
90 20250214 175600 193071470 3780 3780 3780 3780 0
91 20250214 175500 193071470 3780 3780 3780 3780 0
92 20250214 175400 193071470 3780 3780 3780 3780 1683
93 20250214 175300 193071470 3780 3780 3780 3780 0
94 20250214 175200 193071470 3780 3780 3780 3780 0
95 20250214 175100 193071470 3780 3780 3780 3780 0
96 20250214 175000 193071470 3780 3780 3780 3780 0
97 20250214 174900 193071470 3780 3780 3780 3780 0
98 20250214 174800 193071470 3780 3780 3780 3780 0
99 20250214 174700 193071470 3780 3780 3780 3780 0
100 20250214 174600 193071470 3780 3780 3780 3780 0
101 20250214 174500 193071470 3780 3780 3780 3780 0
102 20250214 174400 193071470 3780 3780 3780 3780 0
103 20250214 174300 193071470 3780 3780 3780 3780 0
104 20250214 174200 193071470 3780 3780 3780 3780 0
105 20250214 174100 193071470 3780 3780 3780 3780 0
106 20250214 174000 193071470 3780 3780 3780 3780 0
107 20250214 173900 193071470 3780 3780 3780 3780 0
108 20250214 173800 193071470 3780 3780 3780 3780 0
109 20250214 173700 193071470 3780 3780 3780 3780 0
110 20250214 173600 193071470 3780 3780 3780 3780 0
111 20250214 173500 193071470 3780 3780 3780 3780 0
112 20250214 173400 193071470 3780 3780 3780 3780 0
113 20250214 173300 193071470 3780 3780 3780 3780 0
114 20250214 173200 193071470 3780 3780 3780 3780 0
115 20250214 173100 193071470 3780 3780 3780 3780 0
116 20250214 173000 193071470 3780 3780 3780 3780 0
117 20250214 172900 193071470 3780 3780 3780 3780 0
118 20250214 172800 193071470 3780 3780 3780 3780 0
119 20250214 172700 193071470 3780 3780 3780 3780 0
120 20250214 172600 193071470 3780 3780 3780 3780 0
121 20250214 172500 193071470 3780 3780 3780 3780 0
122 20250214 172400 193071470 3780 3780 3780 3780 1683
123 20250214 172300 193071470 3780 3780 3780 3780 0
124 20250214 172200 193071470 3780 3780 3780 3780 0
125 20250214 172100 193071470 3780 3780 3780 3780 0
126 20250214 172000 193071470 3780 3780 3780 3780 0
127 20250214 171900 193071470 3780 3780 3780 3780 0
128 20250214 171800 193071470 3780 3780 3780 3780 0
129 20250214 171700 193071470 3780 3780 3780 3780 0
130 20250214 171600 193071470 3780 3780 3780 3780 0
131 20250214 171500 193071470 3780 3780 3780 3780 0
132 20250214 171400 193071470 3780 3780 3780 3780 0
133 20250214 171300 193071470 3780 3780 3780 3780 0
134 20250214 171200 193071470 3780 3780 3780 3780 0
135 20250214 171100 193071470 3780 3780 3780 3780 0
136 20250214 171000 193071470 3780 3780 3780 3780 0
137 20250214 170900 193071470 3780 3780 3780 3780 0
138 20250214 170800 193071470 3780 3780 3780 3780 0
139 20250214 170700 193071470 3780 3780 3780 3780 0
140 20250214 170600 193071470 3780 3780 3780 3780 0
141 20250214 170500 193071470 3780 3780 3780 3780 0
142 20250214 170400 193071470 3780 3780 3780 3780 0
143 20250214 170300 193071470 3780 3780 3780 3780 0
144 20250214 170200 193071470 3780 3780 3780 3780 0
145 20250214 170100 193071470 3780 3780 3780 3780 0
146 20250214 170000 193071470 3780 3780 3780 3780 0
147 20250214 165900 193071470 3780 3780 3780 3780 0
148 20250214 165800 193071470 3780 3780 3780 3780 0
149 20250214 165700 193071470 3780 3780 3780 3780 0
150 20250214 165600 193071470 3780 3780 3780 3780 0
151 20250214 165500 193071470 3780 3780 3780 3780 0
152 20250214 165400 193071470 3780 3780 3780 3780 1683
153 20250214 165300 193071470 3780 3780 3780 3780 0
154 20250214 165200 193071470 3780 3780 3780 3780 0
155 20250214 165100 193071470 3780 3780 3780 3780 0
156 20250214 165000 193071470 3780 3780 3780 3780 0
157 20250214 164900 193071470 3780 3780 3780 3780 0
158 20250214 164800 193071470 3780 3780 3780 3780 0
159 20250214 164700 193071470 3780 3780 3780 3780 0
160 20250214 164600 193071470 3780 3780 3780 3780 0
161 20250214 164500 193071470 3780 3780 3780 3780 0
162 20250214 164400 193071470 3780 3780 3780 3780 0
163 20250214 164300 193071470 3780 3780 3780 3780 0
164 20250214 164200 193071470 3780 3780 3780 3780 0
165 20250214 164100 193071470 3780 3780 3780 3780 0
166 20250214 164000 193071470 3780 3780 3780 3780 0
167 20250214 163900 193071470 3780 3780 3780 3780 0
168 20250214 163800 193071470 3780 3780 3780 3780 0
169 20250214 163700 193071470 3780 3780 3780 3780 0
170 20250214 163600 193071470 3780 3780 3780 3780 0
171 20250214 163500 193071470 3780 3780 3780 3780 0
172 20250214 163400 193071470 3780 3780 3780 3780 0
173 20250214 163300 193071470 3780 3780 3780 3780 0
174 20250214 163200 193071470 3780 3780 3780 3780 0
175 20250214 163100 193071470 3780 3780 3780 3780 0
176 20250214 163000 193071470 3780 3780 3780 3780 0
177 20250214 162900 193071470 3780 3780 3780 3780 0
178 20250214 162800 193071470 3780 3780 3780 3780 0
179 20250214 162700 193071470 3780 3780 3780 3780 0
180 20250214 162600 193071470 3780 3780 3780 3780 0
181 20250214 162500 193071470 3780 3780 3780 3780 0
182 20250214 162400 193071470 3780 3780 3780 3780 1683
183 20250214 162300 193071470 3780 3780 3780 3780 0
184 20250214 162200 193071470 3780 3780 3780 3780 0
185 20250214 162100 193071470 3780 3780 3780 3780 0
186 20250214 162000 193071470 3780 3780 3780 3780 0
187 20250214 161900 193071470 3780 3780 3780 3780 0
188 20250214 161800 193071470 3780 3780 3780 3780 0
189 20250214 161700 193071470 3780 3780 3780 3780 0
190 20250214 161600 193071470 3780 3780 3780 3780 0
191 20250214 161500 193071470 3780 3780 3780 3780 0
192 20250214 161400 193071470 3780 3780 3780 3780 0
193 20250214 161300 193071470 3780 3780 3780 3780 0
194 20250214 161200 193071470 3780 3780 3780 3780 0
195 20250214 161100 193071470 3780 3780 3780 3780 0
196 20250214 161000 193071470 3780 3780 3780 3780 0
197 20250214 160900 193071470 3780 3780 3780 3780 0
198 20250214 160800 193071470 3780 3780 3780 3780 0
199 20250214 160700 193071470 3780 3780 3780 3780 0
200 20250214 160600 193071470 3780 3780 3780 3780 0
201 20250214 160500 193071470 3780 3780 3780 3780 0
202 20250214 160400 193071470 3780 3780 3780 3780 0
203 20250214 160300 193071470 3780 3780 3780 3780 0
204 20250214 160200 193071470 3780 3780 3780 3780 0
205 20250214 160100 193071470 3780 3780 3780 3780 0
206 20250214 160000 193071470 3780 3780 3780 3780 0
207 20250214 155900 193071470 3780 3780 3780 3780 0
208 20250214 155800 193071470 3780 3780 3780 3780 0
209 20250214 155700 193071470 3780 3780 3780 3780 0
210 20250214 155600 193071470 3780 3780 3780 3780 0
211 20250214 155500 193071470 3780 3780 3780 3780 0
212 20250214 155400 193071470 3780 3780 3780 3780 1683
213 20250214 155300 193071470 3780 3780 3780 3780 0
214 20250214 155200 193071470 3780 3780 3780 3780 0
215 20250214 155100 193071470 3780 3780 3780 3780 0
216 20250214 155000 193071470 3780 3780 3780 3780 0
217 20250214 154900 193071470 3780 3780 3780 3780 0
218 20250214 154800 193071470 3780 3780 3780 3780 0
219 20250214 154700 193071470 3780 3780 3780 3780 0
220 20250214 154600 193071470 3780 3780 3780 3780 0
221 20250214 154500 193071470 3780 3780 3780 3780 0
222 20250214 154400 193071470 3780 3780 3780 3780 0
223 20250214 154300 193071470 3780 3780 3780 3780 0
224 20250214 154200 193071470 3780 3780 3780 3780 0
225 20250214 154100 193071470 3780 3780 3780 3780 0
226 20250214 154000 193071470 3780 3780 3780 3780 0
227 20250214 153900 193071470 3780 3780 3780 3780 0
228 20250214 153800 193071470 3780 3780 3780 3780 0
229 20250214 153700 193071470 3780 3780 3780 3780 0
230 20250214 153600 193071470 3780 3780 3780 3780 0
231 20250214 153500 193071470 3780 3780 3780 3780 0
232 20250214 153400 193071470 3780 3780 3780 3780 0
233 20250214 153300 193071470 3780 3780 3780 3780 0
234 20250214 153200 193071470 3780 3780 3780 3780 0
235 20250214 153100 193071470 3780 3780 3780 3780 0
236 20250214 153000 193071470 3780 3780 3780 3780 1683
237 20250214 152900 186709730 3795 3795 3795 3795 0
238 20250214 152800 186709730 3795 3795 3795 3795 0
239 20250214 152700 186709730 3795 3795 3795 3795 0
240 20250214 152600 186709730 3795 3795 3795 3795 0
241 20250214 152500 186709730 3795 3795 3795 3795 0
242 20250214 152400 186709730 3795 3795 3795 3795 0
243 20250214 152300 186709730 3795 3795 3795 3795 0
244 20250214 152200 186709730 3795 3795 3795 3795 0
245 20250214 152100 186709730 3795 3795 3795 3795 0
246 20250214 152000 186709730 3795 3795 3795 3795 0
247 20250214 151900 186709730 3795 3795 3795 3795 0
248 20250214 151800 186709730 3795 3785 3795 3785 116
249 20250214 151700 186270615 3785 3765 3785 3765 2
250 20250214 151600 186263065 3790 3790 3790 3790 0
251 20250214 151500 186263065 3790 3785 3790 3785 500
252 20250214 151400 184368310 3785 3785 3785 3785 0
253 20250214 151300 184368310 3785 3780 3785 3780 801
254 20250214 151200 181340525 3785 3760 3785 3760 3
255 20250214 151100 181329220 3785 3785 3785 3785 0
256 20250214 151000 181329220 3785 3785 3785 3785 0
257 20250214 150900 181329220 3785 3780 3785 3780 536
258 20250214 150800 179303135 3780 3780 3780 3780 0
259 20250214 150700 179303135 3780 3780 3780 3780 0
260 20250214 150600 179303135 3780 3780 3780 3760 263
261 20250214 150500 178314195 3760 3780 3780 3760 81
262 20250214 150400 178009615 3760 3760 3760 3760 120
263 20250214 150300 177558415 3780 3775 3780 3775 2
264 20250214 150200 177550860 3760 3760 3760 3760 0
265 20250214 150100 177550860 3760 3760 3760 3760 50
266 20250214 150000 177362860 3770 3765 3770 3765 137
267 20250214 145900 176847030 3770 3780 3780 3770 66
268 20250214 145800 176598200 3780 3780 3780 3780 0
269 20250214 145700 176598200 3780 3780 3780 3770 37
270 20250214 145600 176458400 3780 3780 3780 3780 0
271 20250214 145500 176458400 3780 3780 3780 3780 1
272 20250214 145400 176454620 3750 3785 3785 3750 4944
273 20250214 145300 157858525 3790 3790 3790 3790 1
274 20250214 145200 157854735 3785 3785 3785 3785 45
275 20250214 145100 157684410 3785 3785 3785 3785 0
276 20250214 145000 157684410 3785 3790 3790 3785 45
277 20250214 144900 157514070 3795 3795 3795 3795 20
278 20250214 144800 157438170 3795 3795 3795 3795 0
279 20250214 144700 157438170 3795 3795 3795 3795 790
280 20250214 144600 154440120 3800 3800 3800 3800 0
281 20250214 144500 154440120 3800 3790 3800 3790 100
282 20250214 144400 154060330 3790 3790 3790 3790 19
283 20250214 144300 153988320 3790 3785 3790 3785 133
284 20250214 144200 153484415 3775 3780 3780 3775 880
285 20250214 144100 150162370 3780 3780 3780 3780 0
286 20250214 144000 150162370 3780 3780 3780 3780 588
287 20250214 143900 147939730 3785 3785 3785 3785 0
288 20250214 143800 147939730 3785 3785 3785 3785 5
289 20250214 143700 147920805 3785 3785 3785 3785 0
290 20250214 143600 147920805 3785 3785 3785 3785 42
291 20250214 143500 147761835 3790 3790 3790 3790 51
292 20250214 143400 147568545 3785 3785 3785 3785 0
293 20250214 143300 147568545 3785 3790 3790 3785 34
294 20250214 143200 147439725 3785 3785 3785 3785 5
295 20250214 143100 147420800 3790 3790 3790 3790 1
296 20250214 143000 147417010 3785 3785 3785 3785 0
297 20250214 142900 147417010 3785 3785 3785 3785 24
298 20250214 142800 147326170 3790 3785 3790 3785 27
299 20250214 142700 147223950 3785 3785 3790 3780 1003
300 20250214 142600 143432570 3785 3785 3785 3785 132
301 20250214 142500 142932950 3790 3790 3790 3785 6285
302 20250214 142400 119113765 3790 3790 3790 3790 7
303 20250214 142300 119087235 3800 3800 3800 3800 170
304 20250214 142200 118441235 3800 3800 3800 3800 3
305 20250214 142100 118429835 3800 3800 3800 3800 0
306 20250214 142000 118429835 3800 3795 3800 3795 2
307 20250214 141900 118422240 3800 3800 3800 3800 0
308 20250214 141800 118422240 3800 3800 3800 3800 3
309 20250214 141700 118410840 3795 3795 3795 3795 24
310 20250214 141600 118319760 3795 3800 3800 3795 277
311 20250214 141500 117268100 3805 3805 3805 3805 0
312 20250214 141400 117268100 3805 3805 3805 3805 0
313 20250214 141300 117268100 3805 3805 3805 3805 0
314 20250214 141200 117268100 3805 3805 3805 3805 0
315 20250214 141100 117268100 3805 3805 3805 3805 1
316 20250214 141000 117264295 3800 3800 3800 3800 0
317 20250214 140900 117264295 3800 3800 3800 3800 5
318 20250214 140800 117245295 3805 3805 3805 3805 0
319 20250214 140700 117245295 3805 3800 3805 3800 71
320 20250214 140600 116975490 3805 3805 3805 3805 0
321 20250214 140500 116975490 3805 3805 3805 3805 1
322 20250214 140400 116971685 3805 3805 3805 3805 0
323 20250214 140300 116971685 3805 3805 3805 3805 0
324 20250214 140200 116971685 3805 3805 3805 3805 0
325 20250214 140100 116971685 3805 3805 3805 3805 50
326 20250214 140000 116781435 3805 3805 3805 3805 150
327 20250214 135900 116210685 3805 3805 3805 3805 20
328 20250214 135800 116134585 3805 3805 3805 3805 0
329 20250214 135700 116134585 3805 3805 3805 3805 1
330 20250214 135600 116130780 3800 3800 3800 3800 94
331 20250214 135500 115773580 3800 3800 3800 3800 5
332 20250214 135400 115754580 3800 3800 3800 3800 1
333 20250214 135300 115750780 3800 3805 3805 3800 109
334 20250214 135200 115336575 3800 3800 3800 3800 10
335 20250214 135100 115298575 3805 3800 3805 3800 43
336 20250214 135000 115135170 3805 3805 3805 3805 0
337 20250214 134900 115135170 3805 3800 3805 3800 7
338 20250214 134800 115108565 3795 3795 3795 3795 0
339 20250214 134700 115108565 3795 3795 3795 3795 153
340 20250214 134600 114527930 3800 3800 3800 3800 0
341 20250214 134500 114527930 3800 3800 3800 3800 0
342 20250214 134400 114527930 3800 3800 3800 3800 0
343 20250214 134300 114527930 3800 3800 3800 3800 20
344 20250214 134200 114451930 3800 3800 3800 3800 0
345 20250214 134100 114451930 3800 3795 3800 3795 229
346 20250214 134000 113582025 3795 3795 3795 3795 0
347 20250214 133900 113582025 3795 3795 3795 3795 619
348 20250214 133800 111232920 3800 3800 3800 3800 410
349 20250214 133700 109674920 3805 3805 3805 3805 0
350 20250214 133600 109674920 3805 3805 3805 3805 0
351 20250214 133500 109674920 3805 3805 3805 3805 0
352 20250214 133400 109674920 3805 3805 3805 3805 0
353 20250214 133300 109674920 3805 3805 3805 3805 0
354 20250214 133200 109674920 3805 3805 3805 3805 0
355 20250214 133100 109674920 3805 3805 3805 3805 0
356 20250214 133000 109674920 3805 3805 3805 3805 0
357 20250214 132900 109674920 3805 3805 3805 3805 0
358 20250214 132800 109674920 3805 3820 3820 3800 3054
359 20250214 132700 98049965 3815 3815 3815 3815 0
360 20250214 132600 98049965 3815 3815 3815 3815 0
361 20250214 132500 98049965 3815 3815 3815 3815 1
362 20250214 132400 98046150 3810 3810 3810 3810 9
363 20250214 132300 98011860 3815 3815 3815 3815 78
364 20250214 132200 97714290 3820 3820 3820 3820 0
365 20250214 132100 97714290 3820 3820 3820 3820 0
366 20250214 132000 97714290 3820 3820 3820 3820 0
367 20250214 131900 97714290 3820 3820 3820 3820 0
368 20250214 131800 97714290 3820 3820 3820 3820 0
369 20250214 131700 97714290 3820 3820 3820 3820 1
370 20250214 131600 97710470 3810 3810 3810 3810 0
371 20250214 131500 97710470 3810 3810 3810 3810 66
372 20250214 131400 97459010 3820 3810 3820 3810 101
373 20250214 131300 97074190 3820 3820 3820 3820 0
374 20250214 131200 97074190 3820 3815 3820 3815 11
375 20250214 131100 97032220 3820 3820 3820 3820 0
376 20250214 131000 97032220 3820 3820 3820 3820 0
377 20250214 130900 97032220 3820 3820 3820 3820 0
378 20250214 130800 97032220 3820 3820 3820 3820 1
379 20250214 130700 97028400 3810 3810 3810 3810 17
380 20250214 130600 96963630 3820 3820 3820 3820 0
381 20250214 130500 96963630 3820 3810 3820 3810 39
382 20250214 130400 96815025 3815 3815 3815 3815 0
383 20250214 130300 96815025 3815 3815 3815 3815 6
384 20250214 130200 96792135 3815 3815 3815 3815 0
385 20250214 130100 96792135 3815 3815 3815 3815 0
386 20250214 130000 96792135 3815 3815 3815 3815 1
387 20250214 125900 96788320 3815 3815 3815 3815 0
388 20250214 125800 96788320 3815 3815 3815 3815 81
389 20250214 125700 96479305 3815 3815 3815 3815 0
390 20250214 125600 96479305 3815 3815 3815 3815 0
391 20250214 125500 96479305 3815 3815 3815 3815 176
392 20250214 125400 95807865 3810 3810 3810 3810 0
393 20250214 125300 95807865 3810 3810 3810 3810 1
394 20250214 125200 95804055 3815 3815 3815 3815 0
395 20250214 125100 95804055 3815 3815 3815 3815 0
396 20250214 125000 95804055 3815 3815 3815 3815 0
397 20250214 124900 95804055 3815 3815 3815 3815 230
398 20250214 124800 94926605 3815 3815 3815 3815 0
399 20250214 124700 94926605 3815 3815 3815 3815 0
400 20250214 124600 94926605 3815 3815 3815 3815 0
401 20250214 124500 94926605 3815 3815 3815 3815 1
402 20250214 124400 94922790 3815 3815 3815 3815 0
403 20250214 124300 94922790 3815 3815 3815 3815 0
404 20250214 124200 94922790 3815 3815 3815 3815 0
405 20250214 124100 94922790 3815 3815 3815 3815 0
406 20250214 124000 94922790 3815 3815 3815 3815 0
407 20250214 123900 94922790 3815 3815 3815 3815 2
408 20250214 123800 94915160 3810 3810 3810 3810 110
409 20250214 123700 94496060 3815 3815 3815 3815 0
410 20250214 123600 94496060 3815 3815 3815 3815 0
411 20250214 123500 94496060 3815 3815 3815 3815 0
412 20250214 123400 94496060 3815 3815 3815 3815 0
413 20250214 123300 94496060 3815 3810 3815 3810 101
414 20250214 123200 94111245 3815 3815 3815 3815 0
415 20250214 123100 94111245 3815 3815 3815 3815 0
416 20250214 123000 94111245 3815 3815 3815 3815 0
417 20250214 122900 94111245 3815 3815 3815 3815 0
418 20250214 122800 94111245 3815 3815 3815 3815 1
419 20250214 122700 94107430 3810 3810 3810 3810 25
420 20250214 122600 94012180 3815 3815 3815 3815 35
421 20250214 122500 93878655 3815 3815 3815 3815 0
422 20250214 122400 93878655 3815 3815 3815 3815 4
423 20250214 122300 93863395 3815 3815 3815 3815 1
424 20250214 122200 93859580 3815 3815 3815 3815 0
425 20250214 122100 93859580 3815 3815 3815 3815 1
426 20250214 122000 93855765 3810 3810 3810 3810 0
427 20250214 121900 93855765 3810 3810 3810 3810 0
428 20250214 121800 93855765 3810 3810 3810 3810 85
429 20250214 121700 93531915 3820 3820 3820 3820 0
430 20250214 121600 93531915 3820 3820 3820 3820 0
431 20250214 121500 93531915 3820 3820 3820 3820 0
432 20250214 121400 93531915 3820 3820 3820 3820 0
433 20250214 121300 93531915 3820 3820 3820 3820 0
434 20250214 121200 93531915 3820 3820 3820 3820 0
435 20250214 121100 93531915 3820 3820 3820 3820 0
436 20250214 121000 93531915 3820 3820 3820 3820 0
437 20250214 120900 93531915 3820 3820 3820 3820 18
438 20250214 120800 93463155 3820 3820 3820 3820 0
439 20250214 120700 93463155 3820 3820 3820 3820 0
440 20250214 120600 93463155 3820 3820 3820 3820 0
441 20250214 120500 93463155 3820 3820 3820 3820 0
442 20250214 120400 93463155 3820 3820 3820 3820 311
443 20250214 120300 92275135 3820 3820 3820 3820 0
444 20250214 120200 92275135 3820 3820 3820 3820 4
445 20250214 120100 92259855 3820 3820 3820 3820 6
446 20250214 120000 92236935 3820 3820 3820 3820 0
447 20250214 115900 92236935 3820 3820 3820 3820 0
448 20250214 115800 92236935 3820 3820 3820 3820 0
449 20250214 115700 92236935 3820 3820 3820 3820 2
450 20250214 115600 92229295 3820 3820 3820 3820 0
451 20250214 115500 92229295 3820 3820 3820 3820 0
452 20250214 115400 92229295 3820 3820 3820 3820 0
453 20250214 115300 92229295 3820 3820 3820 3820 1
454 20250214 115200 92225475 3820 3820 3820 3820 0
455 20250214 115100 92225475 3820 3820 3820 3820 1
456 20250214 115000 92221655 3820 3820 3820 3820 0
457 20250214 114900 92221655 3820 3820 3820 3820 0
458 20250214 114800 92221655 3820 3820 3820 3820 0
459 20250214 114700 92221655 3820 3820 3820 3820 0
460 20250214 114600 92221655 3820 3820 3820 3820 0
461 20250214 114500 92221655 3820 3830 3830 3820 190
462 20250214 114400 91495845 3810 3810 3810 3810 5
463 20250214 114300 91476795 3830 3830 3830 3830 0
464 20250214 114200 91476795 3830 3830 3830 3830 0
465 20250214 114100 91476795 3830 3830 3830 3830 0
466 20250214 114000 91476795 3830 3830 3830 3830 6
467 20250214 113900 91453815 3830 3830 3830 3830 10
468 20250214 113800 91415515 3830 3830 3830 3830 0
469 20250214 113700 91415515 3830 3830 3830 3830 0
470 20250214 113600 91415515 3830 3830 3830 3830 0
471 20250214 113500 91415515 3830 3830 3830 3830 0
472 20250214 113400 91415515 3830 3830 3830 3830 0
473 20250214 113300 91415515 3830 3830 3830 3830 0
474 20250214 113200 91415515 3830 3830 3830 3830 0
475 20250214 113100 91415515 3830 3830 3830 3830 0
476 20250214 113000 91415515 3830 3830 3830 3830 0
477 20250214 112900 91415515 3830 3830 3830 3830 0
478 20250214 112800 91415515 3830 3830 3830 3830 0
479 20250214 112700 91415515 3830 3830 3830 3830 0
480 20250214 112600 91415515 3830 3830 3830 3830 15
481 20250214 112500 91358065 3830 3830 3830 3830 0
482 20250214 112400 91358065 3830 3830 3830 3830 0
483 20250214 112300 91358065 3830 3830 3830 3830 0
484 20250214 112200 91358065 3830 3830 3830 3830 0
485 20250214 112100 91358065 3830 3830 3830 3830 80
486 20250214 112000 91051665 3825 3825 3825 3825 0
487 20250214 111900 91051665 3825 3820 3825 3820 711
488 20250214 111800 88332540 3820 3820 3820 3820 0
489 20250214 111700 88332540 3820 3820 3820 3820 0
490 20250214 111600 88332540 3820 3820 3820 3820 1
491 20250214 111500 88328720 3820 3820 3820 3820 9
492 20250214 111400 88294340 3810 3810 3810 3810 13
493 20250214 111300 88244810 3810 3810 3810 3810 516
494 20250214 111200 86278850 3820 3820 3820 3820 2
495 20250214 111100 86271210 3820 3820 3820 3820 0
496 20250214 111000 86271210 3820 3820 3820 3820 1046
497 20250214 110900 82275490 3820 3820 3820 3820 0
498 20250214 110800 82275490 3820 3805 3820 3805 43
499 20250214 110700 82111860 3820 3820 3820 3820 0
500 20250214 110600 82111860 3820 3820 3820 3820 1
501 20250214 110500 82108040 3805 3805 3805 3805 0
502 20250214 110400 82108040 3805 3805 3805 3805 0
503 20250214 110300 82108040 3805 3805 3805 3805 0
504 20250214 110200 82108040 3805 3805 3805 3805 0
505 20250214 110100 82108040 3805 3805 3805 3805 0
506 20250214 110000 82108040 3805 3805 3805 3805 0
507 20250214 105900 82108040 3805 3805 3805 3805 500
508 20250214 105800 80205540 3820 3820 3820 3820 2
509 20250214 105700 80197900 3820 3820 3820 3820 0
510 20250214 105600 80197900 3820 3820 3820 3820 0
511 20250214 105500 80197900 3820 3820 3820 3820 13
512 20250214 105400 80148240 3805 3805 3805 3805 0
513 20250214 105300 80148240 3805 3805 3805 3805 0
514 20250214 105200 80148240 3805 3815 3815 3805 149
515 20250214 105100 79580005 3820 3805 3820 3805 6659
516 20250214 105000 54239540 3805 3805 3805 3805 18
517 20250214 104900 54171050 3805 3805 3805 3805 0
518 20250214 104800 54171050 3805 3805 3805 3805 0
519 20250214 104700 54171050 3805 3800 3805 3800 586
520 20250214 104600 51944205 3800 3800 3800 3800 193
521 20250214 104500 51210805 3800 3800 3800 3800 0
522 20250214 104400 51210805 3800 3790 3800 3790 1302
523 20250214 104300 46276075 3795 3795 3795 3795 1
524 20250214 104200 46272280 3785 3785 3785 3785 460
525 20250214 104100 44531180 3790 3790 3790 3790 0
526 20250214 104000 44531180 3790 3790 3790 3790 2
527 20250214 103900 44523600 3795 3795 3795 3795 0
528 20250214 103800 44523600 3795 3795 3795 3795 0
529 20250214 103700 44523600 3795 3795 3795 3795 59
530 20250214 103600 44299695 3800 3785 3800 3785 711
531 20250214 103500 41608545 3785 3785 3785 3785 28
532 20250214 103400 41502565 3800 3800 3800 3800 0
533 20250214 103300 41502565 3800 3800 3800 3800 0
534 20250214 103200 41502565 3800 3800 3800 3800 2
535 20250214 103100 41494965 3800 3785 3800 3785 58
536 20250214 103000 41275315 3800 3800 3800 3800 0
537 20250214 102900 41275315 3800 3800 3800 3800 557
538 20250214 102800 39158715 3800 3800 3800 3800 11
539 20250214 102700 39116915 3805 3805 3805 3805 0
540 20250214 102600 39116915 3805 3805 3805 3805 0
541 20250214 102500 39116915 3805 3800 3805 3800 8
542 20250214 102400 39086510 3805 3805 3805 3805 6
543 20250214 102300 39063680 3805 3805 3805 3805 0
544 20250214 102200 39063680 3805 3805 3805 3785 49
545 20250214 102100 38877795 3805 3805 3805 3805 32
546 20250214 102000 38756035 3805 3805 3805 3805 1000
547 20250214 101900 34951035 3805 3805 3805 3800 22
548 20250214 101800 34867425 3785 3805 3805 3785 170
549 20250214 101700 34223955 3785 3805 3805 3785 21
550 20250214 101600 34144450 3785 3785 3785 3785 737
551 20250214 101500 31354905 3805 3805 3805 3805 1
552 20250214 101400 31351100 3800 3800 3800 3800 18
553 20250214 101300 31282700 3805 3805 3805 3805 0
554 20250214 101200 31282700 3805 3805 3805 3805 0
555 20250214 101100 31282700 3805 3805 3805 3805 0
556 20250214 101000 31282700 3805 3805 3805 3805 0
557 20250214 100900 31282700 3805 3805 3805 3805 34
558 20250214 100800 31153330 3805 3800 3805 3800 503
559 20250214 100700 29240360 3800 3800 3800 3800 22
560 20250214 100600 29156760 3800 3800 3800 3800 100
561 20250214 100500 28776760 3800 3800 3800 3800 1
562 20250214 100400 28772960 3800 3800 3800 3800 0
563 20250214 100300 28772960 3800 3785 3800 3785 6
564 20250214 100200 28750235 3800 3800 3800 3800 300
565 20250214 100100 27610235 3790 3790 3790 3790 0
566 20250214 100000 27610235 3790 3790 3790 3790 0
567 20250214 095900 27610235 3790 3790 3790 3790 30
568 20250214 095800 27496535 3790 3790 3790 3790 3
569 20250214 095700 27485165 3790 3790 3790 3790 0
570 20250214 095600 27485165 3790 3790 3790 3790 0
571 20250214 095500 27485165 3790 3790 3790 3790 66
572 20250214 095400 27235025 3790 3790 3795 3790 408
573 20250214 095300 25688200 3790 3790 3790 3790 0
574 20250214 095200 25688200 3790 3790 3790 3790 0
575 20250214 095100 25688200 3790 3790 3790 3790 0
576 20250214 095000 25688200 3790 3790 3790 3790 0
577 20250214 094900 25688200 3790 3790 3790 3790 12
578 20250214 094800 25642720 3790 3790 3790 3790 1
579 20250214 094700 25638930 3780 3780 3780 3780 0
580 20250214 094600 25638930 3780 3790 3790 3780 91
581 20250214 094500 25294840 3790 3780 3790 3780 42
582 20250214 094400 25136070 3770 3780 3780 3770 556
583 20250214 094300 23035080 3780 3780 3780 3780 0
584 20250214 094200 23035080 3780 3780 3780 3780 129
585 20250214 094100 22547460 3775 3780 3795 3775 363
586 20250214 094000 21176920 3800 3800 3800 3800 413
587 20250214 093900 19607520 3800 3800 3800 3800 0
588 20250214 093800 19607520 3800 3800 3800 3800 0
589 20250214 093700 19607520 3800 3800 3800 3800 1
590 20250214 093600 19603720 3795 3780 3795 3780 207
591 20250214 093500 18819655 3795 3775 3795 3775 166
592 20250214 093400 18192965 3775 3780 3795 3775 553
593 20250214 093300 16103210 3785 3785 3785 3785 33
594 20250214 093200 15978305 3795 3790 3795 3790 192
595 20250214 093100 15250620 3795 3795 3795 3795 132
596 20250214 093000 14749680 3800 3800 3800 3800 15
597 20250214 092900 14692680 3800 3800 3800 3800 203
598 20250214 092800 13921280 3800 3800 3800 3800 0
599 20250214 092700 13921280 3800 3800 3800 3800 1
600 20250214 092600 13917480 3800 3790 3800 3785 49
601 20250214 092500 13731875 3790 3800 3800 3790 779
602 20250214 092400 10777035 3805 3805 3805 3805 0
603 20250214 092300 10777035 3805 3800 3805 3800 8
604 20250214 092200 10746630 3805 3805 3805 3805 1
605 20250214 092100 10742825 3800 3800 3800 3800 89
606 20250214 092000 10404625 3805 3805 3805 3805 442
607 20250214 091900 8722815 3810 3810 3810 3810 69
608 20250214 091800 8459925 3815 3815 3815 3815 0
609 20250214 091700 8459925 3815 3815 3815 3815 1
610 20250214 091600 8456110 3815 3815 3815 3815 30
611 20250214 091500 8341660 3815 3815 3815 3815 0
612 20250214 091400 8341660 3815 3815 3815 3815 57
613 20250214 091300 8124205 3820 3820 3820 3820 0
614 20250214 091200 8124205 3820 3825 3825 3820 59
615 20250214 091100 7898705 3835 3830 3835 3830 1002
616 20250214 091000 4056040 3830 3825 3830 3825 311
617 20250214 090900 2864925 3825 3820 3825 3820 17
618 20250214 090800 2799955 3820 3815 3820 3815 391
619 20250214 090700 1308285 3815 3810 3815 3810 4
620 20250214 090600 1293040 3815 3815 3815 3815 3
621 20250214 090500 1281595 3815 3815 3815 3815 0
622 20250214 090400 1281595 3815 3810 3815 3810 33
623 20250214 090300 1155860 3815 3815 3815 3815 1
624 20250214 090200 1152045 3810 3810 3810 3810 45
625 20250214 090100 980595 3810 3795 3810 3790 180
626 20250214 090000 296790 3810 3810 3810 3800 78