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

628
040300/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,192600,267781665,3050,3050,3050,3050,1730
20250214,192500,267781665,3050,3050,3050,3050,0
20250214,192400,267781665,3050,3050,3050,3050,0
20250214,192300,267781665,3050,3050,3050,3050,0
20250214,192200,267781665,3050,3050,3050,3050,0
20250214,192100,267781665,3050,3050,3050,3050,0
20250214,192000,267781665,3050,3050,3050,3050,0
20250214,191900,267781665,3050,3050,3050,3050,0
20250214,191800,267781665,3050,3050,3050,3050,0
20250214,191700,267781665,3050,3050,3050,3050,0
20250214,191600,267781665,3050,3050,3050,3050,0
20250214,191500,267781665,3050,3050,3050,3050,0
20250214,191400,267781665,3050,3050,3050,3050,0
20250214,191300,267781665,3050,3050,3050,3050,0
20250214,191200,267781665,3050,3050,3050,3050,0
20250214,191100,267781665,3050,3050,3050,3050,0
20250214,191000,267781665,3050,3050,3050,3050,0
20250214,190900,267781665,3050,3050,3050,3050,0
20250214,190800,267781665,3050,3050,3050,3050,0
20250214,190700,267781665,3050,3050,3050,3050,0
20250214,190600,267781665,3050,3050,3050,3050,0
20250214,190500,267781665,3050,3050,3050,3050,0
20250214,190400,267781665,3050,3050,3050,3050,0
20250214,190300,267781665,3050,3050,3050,3050,0
20250214,190200,267781665,3050,3050,3050,3050,0
20250214,190100,267781665,3050,3050,3050,3050,0
20250214,190000,267781665,3050,3050,3050,3050,0
20250214,185900,267781665,3050,3050,3050,3050,0
20250214,185800,267781665,3050,3050,3050,3050,0
20250214,185700,267781665,3050,3050,3050,3050,0
20250214,185600,267781665,3050,3050,3050,3050,1730
20250214,185500,267781665,3050,3050,3050,3050,0
20250214,185400,267781665,3050,3050,3050,3050,0
20250214,185300,267781665,3050,3050,3050,3050,0
20250214,185200,267781665,3050,3050,3050,3050,0
20250214,185100,267781665,3050,3050,3050,3050,0
20250214,185000,267781665,3050,3050,3050,3050,0
20250214,184900,267781665,3050,3050,3050,3050,0
20250214,184800,267781665,3050,3050,3050,3050,0
20250214,184700,267781665,3050,3050,3050,3050,0
20250214,184600,267781665,3050,3050,3050,3050,0
20250214,184500,267781665,3050,3050,3050,3050,0
20250214,184400,267781665,3050,3050,3050,3050,0
20250214,184300,267781665,3050,3050,3050,3050,0
20250214,184200,267781665,3050,3050,3050,3050,0
20250214,184100,267781665,3050,3050,3050,3050,0
20250214,184000,267781665,3050,3050,3050,3050,0
20250214,183900,267781665,3050,3050,3050,3050,0
20250214,183800,267781665,3050,3050,3050,3050,0
20250214,183700,267781665,3050,3050,3050,3050,0
20250214,183600,267781665,3050,3050,3050,3050,0
20250214,183500,267781665,3050,3050,3050,3050,0
20250214,183400,267781665,3050,3050,3050,3050,0
20250214,183300,267781665,3050,3050,3050,3050,0
20250214,183200,267781665,3050,3050,3050,3050,0
20250214,183100,267781665,3050,3050,3050,3050,0
20250214,183000,267781665,3050,3050,3050,3050,0
20250214,182900,267781665,3050,3050,3050,3050,0
20250214,182800,267781665,3050,3050,3050,3050,0
20250214,182700,267781665,3050,3050,3050,3050,0
20250214,182600,267781665,3050,3050,3050,3050,1730
20250214,182500,267781665,3050,3050,3050,3050,0
20250214,182400,267781665,3050,3050,3050,3050,0
20250214,182300,267781665,3050,3050,3050,3050,0
20250214,182200,267781665,3050,3050,3050,3050,0
20250214,182100,267781665,3050,3050,3050,3050,0
20250214,182000,267781665,3050,3050,3050,3050,0
20250214,181900,267781665,3050,3050,3050,3050,0
20250214,181800,267781665,3050,3050,3050,3050,0
20250214,181700,267781665,3050,3050,3050,3050,0
20250214,181600,267781665,3050,3050,3050,3050,0
20250214,181500,267781665,3050,3050,3050,3050,0
20250214,181400,267781665,3050,3050,3050,3050,0
20250214,181300,267781665,3050,3050,3050,3050,0
20250214,181200,267781665,3050,3050,3050,3050,0
20250214,181100,267781665,3050,3050,3050,3050,0
20250214,181000,267781665,3050,3050,3050,3050,0
20250214,180900,267781665,3050,3050,3050,3050,0
20250214,180800,267781665,3050,3050,3050,3050,0
20250214,180700,267781665,3050,3050,3050,3050,0
20250214,180600,267781665,3050,3050,3050,3050,0
20250214,180500,267781665,3050,3050,3050,3050,0
20250214,180400,267781665,3050,3050,3050,3050,0
20250214,180300,267781665,3050,3050,3050,3050,0
20250214,180200,267781665,3050,3050,3050,3050,0
20250214,180100,267781665,3050,3050,3050,3050,0
20250214,180000,267781665,3050,3050,3050,3050,0
20250214,175900,267781665,3050,3050,3050,3050,0
20250214,175800,267781665,3050,3050,3050,3050,0
20250214,175700,267781665,3050,3050,3050,3050,0
20250214,175600,267781665,3050,3050,3050,3050,1730
20250214,175500,267781665,3050,3050,3050,3050,0
20250214,175400,267781665,3050,3050,3050,3050,0
20250214,175300,267781665,3050,3050,3050,3050,0
20250214,175200,267781665,3050,3050,3050,3050,0
20250214,175100,267781665,3050,3050,3050,3050,0
20250214,175000,267781665,3050,3050,3050,3050,0
20250214,174900,267781665,3050,3050,3050,3050,0
20250214,174800,267781665,3050,3050,3050,3050,0
20250214,174700,267781665,3050,3050,3050,3050,0
20250214,174600,267781665,3050,3050,3050,3050,0
20250214,174500,267781665,3050,3050,3050,3050,0
20250214,174400,267781665,3050,3050,3050,3050,0
20250214,174300,267781665,3050,3050,3050,3050,0
20250214,174200,267781665,3050,3050,3050,3050,0
20250214,174100,267781665,3050,3050,3050,3050,0
20250214,174000,267781665,3050,3050,3050,3050,0
20250214,173900,267781665,3050,3050,3050,3050,0
20250214,173800,267781665,3050,3050,3050,3050,0
20250214,173700,267781665,3050,3050,3050,3050,0
20250214,173600,267781665,3050,3050,3050,3050,0
20250214,173500,267781665,3050,3050,3050,3050,0
20250214,173400,267781665,3050,3050,3050,3050,0
20250214,173300,267781665,3050,3050,3050,3050,0
20250214,173200,267781665,3050,3050,3050,3050,0
20250214,173100,267781665,3050,3050,3050,3050,0
20250214,173000,267781665,3050,3050,3050,3050,0
20250214,172900,267781665,3050,3050,3050,3050,0
20250214,172800,267781665,3050,3050,3050,3050,0
20250214,172700,267781665,3050,3050,3050,3050,0
20250214,172600,267781665,3050,3050,3050,3050,1730
20250214,172500,267781665,3050,3050,3050,3050,0
20250214,172400,267781665,3050,3050,3050,3050,0
20250214,172300,267781665,3050,3050,3050,3050,0
20250214,172200,267781665,3050,3050,3050,3050,0
20250214,172100,267781665,3050,3050,3050,3050,0
20250214,172000,267781665,3050,3050,3050,3050,0
20250214,171900,267781665,3050,3050,3050,3050,0
20250214,171800,267781665,3050,3050,3050,3050,0
20250214,171700,267781665,3050,3050,3050,3050,0
20250214,171600,267781665,3050,3050,3050,3050,0
20250214,171500,267781665,3050,3050,3050,3050,0
20250214,171400,267781665,3050,3050,3050,3050,0
20250214,171300,267781665,3050,3050,3050,3050,0
20250214,171200,267781665,3050,3050,3050,3050,0
20250214,171100,267781665,3050,3050,3050,3050,0
20250214,171000,267781665,3050,3050,3050,3050,0
20250214,170900,267781665,3050,3050,3050,3050,0
20250214,170800,267781665,3050,3050,3050,3050,0
20250214,170700,267781665,3050,3050,3050,3050,0
20250214,170600,267781665,3050,3050,3050,3050,0
20250214,170500,267781665,3050,3050,3050,3050,0
20250214,170400,267781665,3050,3050,3050,3050,0
20250214,170300,267781665,3050,3050,3050,3050,0
20250214,170200,267781665,3050,3050,3050,3050,0
20250214,170100,267781665,3050,3050,3050,3050,0
20250214,170000,267781665,3050,3050,3050,3050,0
20250214,165900,267781665,3050,3050,3050,3050,0
20250214,165800,267781665,3050,3050,3050,3050,0
20250214,165700,267781665,3050,3050,3050,3050,0
20250214,165600,267781665,3050,3050,3050,3050,1730
20250214,165500,267781665,3050,3050,3050,3050,0
20250214,165400,267781665,3050,3050,3050,3050,0
20250214,165300,267781665,3050,3050,3050,3050,0
20250214,165200,267781665,3050,3050,3050,3050,0
20250214,165100,267781665,3050,3050,3050,3050,0
20250214,165000,267781665,3050,3050,3050,3050,0
20250214,164900,267781665,3050,3050,3050,3050,0
20250214,164800,267781665,3050,3050,3050,3050,0
20250214,164700,267781665,3050,3050,3050,3050,0
20250214,164600,267781665,3050,3050,3050,3050,0
20250214,164500,267781665,3050,3050,3050,3050,0
20250214,164400,267781665,3050,3050,3050,3050,0
20250214,164300,267781665,3050,3050,3050,3050,0
20250214,164200,267781665,3050,3050,3050,3050,0
20250214,164100,267781665,3050,3050,3050,3050,0
20250214,164000,267781665,3050,3050,3050,3050,0
20250214,163900,267781665,3050,3050,3050,3050,0
20250214,163800,267781665,3050,3050,3050,3050,0
20250214,163700,267781665,3050,3050,3050,3050,0
20250214,163600,267781665,3050,3050,3050,3050,0
20250214,163500,267781665,3050,3050,3050,3050,0
20250214,163400,267781665,3050,3050,3050,3050,0
20250214,163300,267781665,3050,3050,3050,3050,0
20250214,163200,267781665,3050,3050,3050,3050,0
20250214,163100,267781665,3050,3050,3050,3050,0
20250214,163000,267781665,3050,3050,3050,3050,0
20250214,162900,267781665,3050,3050,3050,3050,0
20250214,162800,267781665,3050,3050,3050,3050,0
20250214,162700,267781665,3050,3050,3050,3050,0
20250214,162600,267781665,3050,3050,3050,3050,1730
20250214,162500,267781665,3050,3050,3050,3050,0
20250214,162400,267781665,3050,3050,3050,3050,0
20250214,162300,267781665,3050,3050,3050,3050,0
20250214,162200,267781665,3050,3050,3050,3050,0
20250214,162100,267781665,3050,3050,3050,3050,0
20250214,162000,267781665,3050,3050,3050,3050,0
20250214,161900,267781665,3050,3050,3050,3050,0
20250214,161800,267781665,3050,3050,3050,3050,0
20250214,161700,267781665,3050,3050,3050,3050,0
20250214,161600,267781665,3050,3050,3050,3050,0
20250214,161500,267781665,3050,3050,3050,3050,0
20250214,161400,267781665,3050,3050,3050,3050,0
20250214,161300,267781665,3050,3050,3050,3050,0
20250214,161200,267781665,3050,3050,3050,3050,0
20250214,161100,267781665,3050,3050,3050,3050,0
20250214,161000,267781665,3050,3050,3050,3050,0
20250214,160900,267781665,3050,3050,3050,3050,0
20250214,160800,267781665,3050,3050,3050,3050,0
20250214,160700,267781665,3050,3050,3050,3050,0
20250214,160600,267781665,3050,3050,3050,3050,0
20250214,160500,267781665,3050,3050,3050,3050,0
20250214,160400,267781665,3050,3050,3050,3050,0
20250214,160300,267781665,3050,3050,3050,3050,0
20250214,160200,267781665,3050,3050,3050,3050,0
20250214,160100,267781665,3050,3050,3050,3050,0
20250214,160000,267781665,3050,3050,3050,3050,0
20250214,155900,267781665,3050,3050,3050,3050,0
20250214,155800,267781665,3050,3050,3050,3050,0
20250214,155700,267781665,3050,3050,3050,3050,0
20250214,155600,267781665,3050,3050,3050,3050,1730
20250214,155500,267781665,3050,3050,3050,3050,0
20250214,155400,267781665,3050,3050,3050,3050,0
20250214,155300,267781665,3050,3050,3050,3050,0
20250214,155200,267781665,3050,3050,3050,3050,0
20250214,155100,267781665,3050,3050,3050,3050,0
20250214,155000,267781665,3050,3050,3050,3050,0
20250214,154900,267781665,3050,3050,3050,3050,0
20250214,154800,267781665,3050,3050,3050,3050,0
20250214,154700,267781665,3050,3050,3050,3050,0
20250214,154600,267781665,3050,3050,3050,3050,0
20250214,154500,267781665,3050,3050,3050,3050,0
20250214,154400,267781665,3050,3050,3050,3050,0
20250214,154300,267781665,3050,3050,3050,3050,0
20250214,154200,267781665,3050,3050,3050,3050,0
20250214,154100,267781665,3050,3050,3050,3050,0
20250214,154000,267781665,3050,3050,3050,3050,0
20250214,153900,267781665,3050,3050,3050,3050,0
20250214,153800,267781665,3050,3050,3050,3050,0
20250214,153700,267781665,3050,3050,3050,3050,0
20250214,153600,267781665,3050,3050,3050,3050,0
20250214,153500,267781665,3050,3050,3050,3050,0
20250214,153400,267781665,3050,3050,3050,3050,0
20250214,153300,267781665,3050,3050,3050,3050,0
20250214,153200,267781665,3050,3050,3050,3050,0
20250214,153100,267781665,3050,3050,3050,3050,0
20250214,153000,267781665,3050,3050,3050,3050,1730
20250214,152900,262505165,3055,3055,3055,3055,0
20250214,152800,262505165,3055,3055,3055,3055,0
20250214,152700,262505165,3055,3055,3055,3055,0
20250214,152600,262505165,3055,3055,3055,3055,0
20250214,152500,262505165,3055,3055,3055,3055,0
20250214,152400,262505165,3055,3055,3055,3055,0
20250214,152300,262505165,3055,3055,3055,3055,0
20250214,152200,262505165,3055,3055,3055,3055,0
20250214,152100,262505165,3055,3055,3055,3055,0
20250214,152000,262505165,3055,3055,3055,3055,0
20250214,151900,262505165,3055,3060,3060,3055,4269
20250214,151800,249457605,3065,3065,3065,3065,5
20250214,151700,249442280,3060,3060,3060,3060,10
20250214,151600,249411680,3065,3065,3065,3065,0
20250214,151500,249411680,3065,3065,3065,3065,0
20250214,151400,249411680,3065,3065,3065,3065,0
20250214,151300,249411680,3065,3065,3065,3065,0
20250214,151200,249411680,3065,3065,3065,3065,495
20250214,151100,247894505,3070,3070,3070,3070,0
20250214,151000,247894505,3070,3070,3070,3070,0
20250214,150900,247894505,3070,3070,3070,3070,0
20250214,150800,247894505,3070,3070,3070,3070,0
20250214,150700,247894505,3070,3070,3070,3070,0
20250214,150600,247894505,3070,3070,3070,3070,1
20250214,150500,247891435,3060,3060,3060,3060,0
20250214,150400,247891435,3060,3060,3060,3060,0
20250214,150300,247891435,3060,3060,3060,3060,0
20250214,150200,247891435,3060,3060,3060,3060,14
20250214,150100,247848595,3060,3060,3060,3060,0
20250214,150000,247848595,3060,3060,3060,3060,0
20250214,145900,247848595,3060,3060,3060,3060,0
20250214,145800,247848595,3060,3060,3060,3060,0
20250214,145700,247848595,3060,3060,3060,3060,0
20250214,145600,247848595,3060,3060,3060,3060,0
20250214,145500,247848595,3060,3060,3060,3060,0
20250214,145400,247848595,3060,3060,3060,3060,0
20250214,145300,247848595,3060,3060,3060,3060,0
20250214,145200,247848595,3060,3060,3060,3060,0
20250214,145100,247848595,3060,3060,3060,3060,51
20250214,145000,247692535,3060,3060,3060,3060,0
20250214,144900,247692535,3060,3060,3060,3060,0
20250214,144800,247692535,3060,3060,3060,3060,0
20250214,144700,247692535,3060,3060,3060,3060,10
20250214,144600,247661935,3070,3070,3070,3070,60
20250214,144500,247477735,3070,3070,3070,3070,2
20250214,144400,247471595,3060,3060,3060,3060,0
20250214,144300,247471595,3060,3060,3060,3060,40
20250214,144200,247349195,3070,3070,3070,3070,0
20250214,144100,247349195,3070,3070,3070,3070,2
20250214,144000,247343055,3070,3070,3070,3070,0
20250214,143900,247343055,3070,3070,3070,3070,0
20250214,143800,247343055,3070,3070,3070,3070,0
20250214,143700,247343055,3070,3070,3070,3070,0
20250214,143600,247343055,3070,3070,3070,3070,0
20250214,143500,247343055,3070,3070,3070,3070,0
20250214,143400,247343055,3070,3070,3070,3070,0
20250214,143300,247343055,3070,3070,3070,3070,0
20250214,143200,247343055,3070,3070,3070,3070,1
20250214,143100,247339985,3060,3060,3060,3060,0
20250214,143000,247339985,3060,3060,3060,3060,0
20250214,142900,247339985,3060,3060,3060,3060,0
20250214,142800,247339985,3060,3060,3060,3060,3
20250214,142700,247330805,3060,3075,3075,3060,26
20250214,142600,247251035,3060,3060,3060,3060,0
20250214,142500,247251035,3060,3060,3060,3060,0
20250214,142400,247251035,3060,3065,3065,3060,2108
20250214,142300,240799485,3080,3080,3080,3080,0
20250214,142200,240799485,3080,3080,3080,3080,0
20250214,142100,240799485,3080,3080,3080,3080,0
20250214,142000,240799485,3080,3080,3080,3080,0
20250214,141900,240799485,3080,3080,3080,3080,0
20250214,141800,240799485,3080,3080,3080,3080,0
20250214,141700,240799485,3080,3080,3080,3080,0
20250214,141600,240799485,3080,3080,3080,3080,1
20250214,141500,240796405,3080,3080,3080,3080,93
20250214,141400,240509965,3080,3080,3085,3080,328
20250214,141300,239499675,3065,3065,3065,3065,400
20250214,141200,238273675,3065,3065,3065,3065,0
20250214,141100,238273675,3065,3065,3065,3065,0
20250214,141000,238273675,3065,3065,3065,3065,0
20250214,140900,238273675,3065,3065,3065,3065,0
20250214,140800,238273675,3065,3065,3065,3065,100
20250214,140700,237967175,3065,3080,3080,3065,101
20250214,140600,237657195,3075,3075,3075,3075,10
20250214,140500,237626445,3075,3075,3075,3075,0
20250214,140400,237626445,3075,3075,3075,3075,0
20250214,140300,237626445,3075,3075,3075,3075,0
20250214,140200,237626445,3075,3075,3075,3075,299
20250214,140100,236707020,3075,3075,3075,3075,11
20250214,140000,236673195,3080,3080,3080,3080,0
20250214,135900,236673195,3080,3080,3080,3080,0
20250214,135800,236673195,3080,3080,3080,3080,0
20250214,135700,236673195,3080,3080,3080,3080,0
20250214,135600,236673195,3080,3075,3080,3075,50
20250214,135500,236519295,3080,3075,3080,3075,3985
20250214,135400,224251370,3075,3080,3080,3075,20
20250214,135300,224189820,3080,3080,3080,3080,0
20250214,135200,224189820,3080,3070,3080,3070,200
20250214,135100,223574820,3080,3080,3080,3080,0
20250214,135000,223574820,3080,3080,3080,3080,0
20250214,134900,223574820,3080,3080,3080,3080,0
20250214,134800,223574820,3080,3080,3080,3080,0
20250214,134700,223574820,3080,3080,3080,3080,0
20250214,134600,223574820,3080,3075,3080,3075,18
20250214,134500,223519465,3075,3075,3075,3075,764
20250214,134400,221170165,3070,3070,3070,3070,0
20250214,134300,221170165,3070,3070,3070,3070,1
20250214,134200,221167095,3070,3070,3070,3070,0
20250214,134100,221167095,3070,3070,3070,3070,0
20250214,134000,221167095,3070,3070,3070,3070,275
20250214,133900,220322845,3070,3070,3070,3070,0
20250214,133800,220322845,3070,3070,3070,3070,10
20250214,133700,220292145,3070,3070,3070,3070,1
20250214,133600,220289075,3065,3065,3065,3065,280
20250214,133500,219430875,3065,3065,3065,3065,0
20250214,133400,219430875,3065,3065,3065,3065,0
20250214,133300,219430875,3065,3065,3065,3065,0
20250214,133200,219430875,3065,3065,3065,3065,1000
20250214,133100,216365875,3070,3070,3070,3070,54
20250214,133000,216200095,3075,3075,3075,3075,0
20250214,132900,216200095,3075,3075,3075,3075,10
20250214,132800,216169345,3075,3075,3075,3075,0
20250214,132700,216169345,3075,3075,3075,3075,1200
20250214,132600,212479345,3075,3075,3075,3075,0
20250214,132500,212479345,3075,3075,3075,3075,10
20250214,132400,212448595,3070,3070,3070,3070,70
20250214,132300,212233695,3065,3065,3065,3065,0
20250214,132200,212233695,3065,3065,3065,3065,0
20250214,132100,212233695,3065,3065,3065,3065,0
20250214,132000,212233695,3065,3065,3065,3065,0
20250214,131900,212233695,3065,3065,3065,3065,3
20250214,131800,212224500,3065,3070,3070,3065,504
20250214,131700,210677230,3070,3070,3070,3070,900
20250214,131600,207914230,3070,3070,3070,3070,0
20250214,131500,207914230,3070,3070,3070,3070,0
20250214,131400,207914230,3070,3070,3070,3070,2
20250214,131300,207908090,3070,3070,3070,3070,0
20250214,131200,207908090,3070,3070,3070,3070,0
20250214,131100,207908090,3070,3065,3070,3065,54
20250214,131000,207742370,3065,3065,3065,3065,164
20250214,130900,207239710,3065,3065,3065,3065,0
20250214,130800,207239710,3065,3065,3065,3065,0
20250214,130700,207239710,3065,3065,3065,3065,0
20250214,130600,207239710,3065,3065,3065,3065,0
20250214,130500,207239710,3065,3065,3065,3065,1
20250214,130400,207236645,3065,3065,3065,3065,4
20250214,130300,207224385,3065,3065,3065,3065,0
20250214,130200,207224385,3065,3065,3065,3065,91
20250214,130100,206945470,3070,3070,3070,3070,0
20250214,130000,206945470,3070,3070,3070,3070,0
20250214,125900,206945470,3070,3070,3070,3070,0
20250214,125800,206945470,3070,3065,3070,3065,326
20250214,125700,205945250,3060,3060,3060,3060,0
20250214,125600,205945250,3060,3065,3065,3060,663
20250214,125500,203916465,3055,3055,3055,3055,0
20250214,125400,203916465,3055,3055,3055,3055,0
20250214,125300,203916465,3055,3055,3055,3055,0
20250214,125200,203916465,3055,3055,3055,3055,0
20250214,125100,203916465,3055,3055,3055,3055,70
20250214,125000,203702615,3060,3060,3060,3060,0
20250214,124900,203702615,3060,3060,3060,3060,0
20250214,124800,203702615,3060,3060,3060,3060,0
20250214,124700,203702615,3060,3060,3060,3060,0
20250214,124600,203702615,3060,3060,3060,3060,600
20250214,124500,201866615,3070,3070,3070,3070,0
20250214,124400,201866615,3070,3070,3070,3070,100
20250214,124300,201559615,3070,3070,3070,3070,0
20250214,124200,201559615,3070,3070,3070,3070,0
20250214,124100,201559615,3070,3070,3070,3070,0
20250214,124000,201559615,3070,3070,3070,3070,40
20250214,123900,201436815,3060,3060,3060,3060,0
20250214,123800,201436815,3060,3060,3060,3060,313
20250214,123700,200479035,3060,3060,3060,3060,1
20250214,123600,200475975,3070,3070,3070,3070,1
20250214,123500,200472905,3070,3065,3070,3065,33
20250214,123400,200371700,3060,3060,3060,3060,0
20250214,123300,200371700,3060,3060,3060,3060,0
20250214,123200,200371700,3060,3060,3060,3060,19
20250214,123100,200313560,3060,3060,3060,3060,407
20250214,123000,199068140,3055,3055,3055,3055,109
20250214,122900,198735145,3060,3060,3060,3060,1
20250214,122800,198732085,3060,3060,3060,3060,0
20250214,122700,198732085,3060,3060,3060,3060,0
20250214,122600,198732085,3060,3060,3060,3060,0
20250214,122500,198732085,3060,3060,3060,3060,0
20250214,122400,198732085,3060,3060,3060,3060,0
20250214,122300,198732085,3060,3060,3060,3060,0
20250214,122200,198732085,3060,3060,3060,3060,300
20250214,122100,197814085,3060,3060,3060,3060,0
20250214,122000,197814085,3060,3060,3060,3060,0
20250214,121900,197814085,3060,3060,3060,3060,0
20250214,121800,197814085,3060,3060,3060,3060,0
20250214,121700,197814085,3060,3060,3060,3060,0
20250214,121600,197814085,3060,3060,3060,3060,0
20250214,121500,197814085,3060,3060,3060,3060,0
20250214,121400,197814085,3060,3060,3060,3060,0
20250214,121300,197814085,3060,3060,3060,3060,1
20250214,121200,197811025,3055,3055,3055,3055,0
20250214,121100,197811025,3055,3055,3055,3055,0
20250214,121000,197811025,3055,3055,3055,3055,0
20250214,120900,197811025,3055,3055,3055,3055,0
20250214,120800,197811025,3055,3060,3060,3055,154
20250214,120700,197340550,3055,3055,3055,3055,140
20250214,120600,196912850,3060,3060,3060,3060,0
20250214,120500,196912850,3060,3060,3060,3060,0
20250214,120400,196912850,3060,3060,3060,3060,111
20250214,120300,196573190,3060,3060,3060,3060,100
20250214,120200,196267190,3060,3060,3060,3060,100
20250214,120100,195961190,3060,3060,3060,3060,0
20250214,120000,195961190,3060,3060,3060,3060,0
20250214,115900,195961190,3060,3060,3060,3060,910
20250214,115800,193176590,3065,3065,3065,3065,0
20250214,115700,193176590,3065,3065,3065,3065,0
20250214,115600,193176590,3065,3065,3065,3065,0
20250214,115500,193176590,3065,3065,3065,3065,1
20250214,115400,193173525,3060,3060,3060,3060,0
20250214,115300,193173525,3060,3060,3060,3060,1
20250214,115200,193170465,3060,3060,3060,3060,0
20250214,115100,193170465,3060,3060,3060,3060,10
20250214,115000,193139865,3055,3055,3055,3055,0
20250214,114900,193139865,3055,3055,3055,3055,0
20250214,114800,193139865,3055,3055,3055,3055,0
20250214,114700,193139865,3055,3055,3055,3055,0
20250214,114600,193139865,3055,3055,3055,3055,0
20250214,114500,193139865,3055,3055,3055,3055,7
20250214,114400,193118480,3055,3055,3055,3055,0
20250214,114300,193118480,3055,3055,3055,3055,0
20250214,114200,193118480,3055,3055,3055,3055,0
20250214,114100,193118480,3055,3055,3055,3055,0
20250214,114000,193118480,3055,3055,3055,3055,1
20250214,113900,193115425,3065,3065,3065,3065,200
20250214,113800,192502425,3065,3065,3065,3065,0
20250214,113700,192502425,3065,3065,3065,3065,1
20250214,113600,192499360,3065,3065,3065,3065,0
20250214,113500,192499360,3065,3065,3065,3065,2
20250214,113400,192493230,3065,3065,3065,3065,0
20250214,113300,192493230,3065,3065,3065,3065,0
20250214,113200,192493230,3065,3065,3065,3065,0
20250214,113100,192493230,3065,3065,3065,3065,1
20250214,113000,192490165,3055,3055,3055,3055,0
20250214,112900,192490165,3055,3055,3055,3055,0
20250214,112800,192490165,3055,3055,3055,3055,300
20250214,112700,191573665,3060,3065,3065,3060,3860
20250214,112600,179757565,3065,3060,3065,3060,42
20250214,112500,179629010,3060,3060,3060,3060,600
20250214,112400,177793010,3060,3060,3060,3060,0
20250214,112300,177793010,3060,3060,3060,3060,0
20250214,112200,177793010,3060,3060,3060,3060,0
20250214,112100,177793010,3060,3060,3060,3060,0
20250214,112000,177793010,3060,3060,3060,3060,0
20250214,111900,177793010,3060,3060,3060,3060,5
20250214,111800,177777710,3050,3050,3050,3050,0
20250214,111700,177777710,3050,3050,3050,3050,0
20250214,111600,177777710,3050,3050,3050,3050,417
20250214,111500,176505860,3050,3050,3050,3050,0
20250214,111400,176505860,3050,3050,3050,3050,0
20250214,111300,176505860,3050,3050,3050,3050,0
20250214,111200,176505860,3050,3050,3050,3050,0
20250214,111100,176505860,3050,3050,3050,3050,0
20250214,111000,176505860,3050,3050,3050,3050,20
20250214,110900,176444860,3060,3060,3060,3060,0
20250214,110800,176444860,3060,3060,3060,3060,0
20250214,110700,176444860,3060,3060,3060,3060,2
20250214,110600,176438740,3060,3060,3060,3060,0
20250214,110500,176438740,3060,3060,3060,3060,0
20250214,110400,176438740,3060,3060,3060,3060,5
20250214,110300,176423440,3065,3065,3065,3065,0
20250214,110200,176423440,3065,3065,3065,3065,0
20250214,110100,176423440,3065,3065,3065,3065,0
20250214,110000,176423440,3065,3065,3065,3065,10
20250214,105900,176392790,3045,3065,3065,3045,132
20250214,105800,175990470,3045,3045,3045,3045,0
20250214,105700,175990470,3045,3045,3045,3045,0
20250214,105600,175990470,3045,3045,3045,3045,0
20250214,105500,175990470,3045,3045,3045,3045,92
20250214,105400,175710330,3070,3070,3070,3070,0
20250214,105300,175710330,3070,3070,3070,3070,0
20250214,105200,175710330,3070,3070,3070,3070,0
20250214,105100,175710330,3070,3070,3070,3070,0
20250214,105000,175710330,3070,3050,3070,3050,2000
20250214,104900,169591930,3035,3035,3035,3035,0
20250214,104800,169591930,3035,3035,3035,3035,94
20250214,104700,169306640,3035,3035,3035,3035,0
20250214,104600,169306640,3035,3040,3040,3035,315
20250214,104500,168349115,3010,3050,3050,3010,10523
20250214,104400,136520090,3050,3050,3050,3050,98
20250214,104300,136221190,3050,3050,3050,3050,94
20250214,104200,135934490,3050,3050,3050,3050,0
20250214,104100,135934490,3050,3050,3050,3050,0
20250214,104000,135934490,3050,3060,3060,3050,555
20250214,103900,134237665,3060,3060,3060,3060,552
20250214,103800,132548545,3065,3065,3065,3065,50
20250214,103700,132395295,3065,3065,3065,3065,1
20250214,103600,132392230,3055,3055,3055,3055,0
20250214,103500,132392230,3055,3055,3055,3055,83
20250214,103400,132138665,3065,3065,3065,3065,1
20250214,103300,132135600,3065,3055,3065,3055,127
20250214,103200,131747515,3055,3055,3055,3055,0
20250214,103100,131747515,3055,3060,3060,3055,19
20250214,103000,131689465,3070,3070,3070,3070,0
20250214,102900,131689465,3070,3070,3070,3070,0
20250214,102800,131689465,3070,3070,3070,3070,10
20250214,102700,131658765,3070,3070,3070,3070,0
20250214,102600,131658765,3070,3070,3070,3070,1
20250214,102500,131655695,3050,3050,3050,3050,0
20250214,102400,131655695,3050,3050,3050,3050,0
20250214,102300,131655695,3050,3055,3055,3050,1639
20250214,102200,126654460,3055,3055,3055,3055,0
20250214,102100,126654460,3055,3055,3055,3055,0
20250214,102000,126654460,3055,3055,3055,3055,0
20250214,101900,126654460,3055,3055,3055,3055,0
20250214,101800,126654460,3055,3060,3065,3055,1343
20250214,101700,122542510,3055,3055,3055,3055,0
20250214,101600,122542510,3055,3055,3055,3055,0
20250214,101500,122542510,3055,3055,3055,3055,734
20250214,101400,120300140,3050,3050,3050,3050,1
20250214,101300,120297090,3050,3050,3050,3050,91
20250214,101200,120019540,3050,3050,3050,3050,0
20250214,101100,120019540,3050,3050,3050,3050,20
20250214,101000,119958540,3055,3055,3055,3055,10
20250214,100900,119927990,3045,3045,3045,3045,1100
20250214,100800,116578490,3045,3045,3045,3045,0
20250214,100700,116578490,3045,3045,3045,3045,363
20250214,100600,115473155,3050,3050,3050,3050,3837
20250214,100500,103770305,3050,3050,3050,3050,144
20250214,100400,103331105,3055,3055,3055,3055,1
20250214,100300,103328050,3055,3055,3055,3055,0
20250214,100200,103328050,3055,3055,3055,3055,191
20250214,100100,102744545,3055,3055,3055,3055,0
20250214,100000,102744545,3055,3055,3055,3055,187
20250214,095900,102173260,3055,3055,3055,3055,803
20250214,095800,99720095,3055,3055,3055,3055,4275
20250214,095700,86659970,3055,3060,3060,3055,25
20250214,095600,86583565,3060,3060,3060,3060,10
20250214,095500,86552965,3060,3060,3060,3060,150
20250214,095400,86093965,3060,3060,3060,3060,0
20250214,095300,86093965,3060,3060,3060,3060,10
20250214,095200,86063365,3060,3060,3060,3060,61
20250214,095100,85876705,3060,3060,3060,3060,0
20250214,095000,85876705,3060,3060,3060,3060,48
20250214,094900,85729825,3060,3060,3060,3060,49
20250214,094800,85579885,3060,3060,3060,3060,0
20250214,094700,85579885,3060,3060,3060,3060,51
20250214,094600,85423825,3060,3065,3065,3060,45
20250214,094500,85286110,3065,3060,3065,3060,185
20250214,094400,84719885,3060,3060,3060,3060,150
20250214,094300,84260885,3055,3055,3055,3055,0
20250214,094200,84260885,3055,3055,3055,3055,1054
20250214,094100,81040915,3060,3060,3060,3060,1308
20250214,094000,77038435,3060,3060,3060,3060,0
20250214,093900,77038435,3060,3060,3060,3060,0
20250214,093800,77038435,3060,3065,3075,3060,5611
20250214,093700,59867210,3065,3065,3065,3065,3096
20250214,093600,50377970,3070,3070,3070,3070,1616
20250214,093500,45416850,3075,3085,3085,3075,2257
20250214,093400,38476555,3075,3085,3085,3075,1817
20250214,093300,32878405,3080,3080,3080,3080,815
20250214,093200,30368205,3080,3080,3080,3080,59
20250214,093100,30186485,3090,3090,3090,3090,0
20250214,093000,30186485,3090,3090,3090,3090,20
20250214,092900,30124685,3090,3080,3090,3080,1001
20250214,092800,27037145,3075,3080,3080,3075,386
20250214,092700,25849765,3080,3085,3085,3080,363
20250214,092600,24730725,3080,3075,3080,3075,298
20250214,092500,23813955,3080,3080,3080,3080,7
20250214,092400,23792395,3080,3080,3080,3080,0
20250214,092300,23792395,3080,3080,3080,3080,100
20250214,092200,23484395,3075,3075,3075,3075,0
20250214,092100,23484395,3075,3075,3075,3075,0
20250214,092000,23484395,3075,3075,3075,3075,0
20250214,091900,23484395,3075,3075,3075,3075,0
20250214,091800,23484395,3075,3075,3075,3075,980
20250214,091700,20470895,3075,3075,3075,3075,3
20250214,091600,20461670,3080,3080,3080,3080,1
20250214,091500,20458590,3080,3080,3080,3080,10
20250214,091400,20427790,3075,3075,3075,3075,200
20250214,091300,19812790,3080,3080,3080,3075,512
20250214,091200,18236830,3080,3085,3085,3080,1910
20250214,091100,12353980,3080,3075,3085,3075,796
20250214,091000,9902365,3080,3080,3080,3080,38
20250214,090900,9785325,3080,3080,3080,3080,0
20250214,090800,9785325,3080,3080,3080,3080,100
20250214,090700,9477325,3080,3080,3080,3080,10
20250214,090600,9446525,3075,3085,3090,3075,1002
20250214,090500,6356695,3085,3085,3085,3085,1
20250214,090400,6353610,3075,3075,3075,3075,0
20250214,090300,6353610,3075,3080,3080,3075,436
20250214,090200,5010745,3070,3070,3070,3070,112
20250214,090100,4666905,3070,3070,3070,3070,6
20250214,090000,4648485,3070,3070,3070,3070,1413
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 192600 267781665 3050 3050 3050 3050 1730
3 20250214 192500 267781665 3050 3050 3050 3050 0
4 20250214 192400 267781665 3050 3050 3050 3050 0
5 20250214 192300 267781665 3050 3050 3050 3050 0
6 20250214 192200 267781665 3050 3050 3050 3050 0
7 20250214 192100 267781665 3050 3050 3050 3050 0
8 20250214 192000 267781665 3050 3050 3050 3050 0
9 20250214 191900 267781665 3050 3050 3050 3050 0
10 20250214 191800 267781665 3050 3050 3050 3050 0
11 20250214 191700 267781665 3050 3050 3050 3050 0
12 20250214 191600 267781665 3050 3050 3050 3050 0
13 20250214 191500 267781665 3050 3050 3050 3050 0
14 20250214 191400 267781665 3050 3050 3050 3050 0
15 20250214 191300 267781665 3050 3050 3050 3050 0
16 20250214 191200 267781665 3050 3050 3050 3050 0
17 20250214 191100 267781665 3050 3050 3050 3050 0
18 20250214 191000 267781665 3050 3050 3050 3050 0
19 20250214 190900 267781665 3050 3050 3050 3050 0
20 20250214 190800 267781665 3050 3050 3050 3050 0
21 20250214 190700 267781665 3050 3050 3050 3050 0
22 20250214 190600 267781665 3050 3050 3050 3050 0
23 20250214 190500 267781665 3050 3050 3050 3050 0
24 20250214 190400 267781665 3050 3050 3050 3050 0
25 20250214 190300 267781665 3050 3050 3050 3050 0
26 20250214 190200 267781665 3050 3050 3050 3050 0
27 20250214 190100 267781665 3050 3050 3050 3050 0
28 20250214 190000 267781665 3050 3050 3050 3050 0
29 20250214 185900 267781665 3050 3050 3050 3050 0
30 20250214 185800 267781665 3050 3050 3050 3050 0
31 20250214 185700 267781665 3050 3050 3050 3050 0
32 20250214 185600 267781665 3050 3050 3050 3050 1730
33 20250214 185500 267781665 3050 3050 3050 3050 0
34 20250214 185400 267781665 3050 3050 3050 3050 0
35 20250214 185300 267781665 3050 3050 3050 3050 0
36 20250214 185200 267781665 3050 3050 3050 3050 0
37 20250214 185100 267781665 3050 3050 3050 3050 0
38 20250214 185000 267781665 3050 3050 3050 3050 0
39 20250214 184900 267781665 3050 3050 3050 3050 0
40 20250214 184800 267781665 3050 3050 3050 3050 0
41 20250214 184700 267781665 3050 3050 3050 3050 0
42 20250214 184600 267781665 3050 3050 3050 3050 0
43 20250214 184500 267781665 3050 3050 3050 3050 0
44 20250214 184400 267781665 3050 3050 3050 3050 0
45 20250214 184300 267781665 3050 3050 3050 3050 0
46 20250214 184200 267781665 3050 3050 3050 3050 0
47 20250214 184100 267781665 3050 3050 3050 3050 0
48 20250214 184000 267781665 3050 3050 3050 3050 0
49 20250214 183900 267781665 3050 3050 3050 3050 0
50 20250214 183800 267781665 3050 3050 3050 3050 0
51 20250214 183700 267781665 3050 3050 3050 3050 0
52 20250214 183600 267781665 3050 3050 3050 3050 0
53 20250214 183500 267781665 3050 3050 3050 3050 0
54 20250214 183400 267781665 3050 3050 3050 3050 0
55 20250214 183300 267781665 3050 3050 3050 3050 0
56 20250214 183200 267781665 3050 3050 3050 3050 0
57 20250214 183100 267781665 3050 3050 3050 3050 0
58 20250214 183000 267781665 3050 3050 3050 3050 0
59 20250214 182900 267781665 3050 3050 3050 3050 0
60 20250214 182800 267781665 3050 3050 3050 3050 0
61 20250214 182700 267781665 3050 3050 3050 3050 0
62 20250214 182600 267781665 3050 3050 3050 3050 1730
63 20250214 182500 267781665 3050 3050 3050 3050 0
64 20250214 182400 267781665 3050 3050 3050 3050 0
65 20250214 182300 267781665 3050 3050 3050 3050 0
66 20250214 182200 267781665 3050 3050 3050 3050 0
67 20250214 182100 267781665 3050 3050 3050 3050 0
68 20250214 182000 267781665 3050 3050 3050 3050 0
69 20250214 181900 267781665 3050 3050 3050 3050 0
70 20250214 181800 267781665 3050 3050 3050 3050 0
71 20250214 181700 267781665 3050 3050 3050 3050 0
72 20250214 181600 267781665 3050 3050 3050 3050 0
73 20250214 181500 267781665 3050 3050 3050 3050 0
74 20250214 181400 267781665 3050 3050 3050 3050 0
75 20250214 181300 267781665 3050 3050 3050 3050 0
76 20250214 181200 267781665 3050 3050 3050 3050 0
77 20250214 181100 267781665 3050 3050 3050 3050 0
78 20250214 181000 267781665 3050 3050 3050 3050 0
79 20250214 180900 267781665 3050 3050 3050 3050 0
80 20250214 180800 267781665 3050 3050 3050 3050 0
81 20250214 180700 267781665 3050 3050 3050 3050 0
82 20250214 180600 267781665 3050 3050 3050 3050 0
83 20250214 180500 267781665 3050 3050 3050 3050 0
84 20250214 180400 267781665 3050 3050 3050 3050 0
85 20250214 180300 267781665 3050 3050 3050 3050 0
86 20250214 180200 267781665 3050 3050 3050 3050 0
87 20250214 180100 267781665 3050 3050 3050 3050 0
88 20250214 180000 267781665 3050 3050 3050 3050 0
89 20250214 175900 267781665 3050 3050 3050 3050 0
90 20250214 175800 267781665 3050 3050 3050 3050 0
91 20250214 175700 267781665 3050 3050 3050 3050 0
92 20250214 175600 267781665 3050 3050 3050 3050 1730
93 20250214 175500 267781665 3050 3050 3050 3050 0
94 20250214 175400 267781665 3050 3050 3050 3050 0
95 20250214 175300 267781665 3050 3050 3050 3050 0
96 20250214 175200 267781665 3050 3050 3050 3050 0
97 20250214 175100 267781665 3050 3050 3050 3050 0
98 20250214 175000 267781665 3050 3050 3050 3050 0
99 20250214 174900 267781665 3050 3050 3050 3050 0
100 20250214 174800 267781665 3050 3050 3050 3050 0
101 20250214 174700 267781665 3050 3050 3050 3050 0
102 20250214 174600 267781665 3050 3050 3050 3050 0
103 20250214 174500 267781665 3050 3050 3050 3050 0
104 20250214 174400 267781665 3050 3050 3050 3050 0
105 20250214 174300 267781665 3050 3050 3050 3050 0
106 20250214 174200 267781665 3050 3050 3050 3050 0
107 20250214 174100 267781665 3050 3050 3050 3050 0
108 20250214 174000 267781665 3050 3050 3050 3050 0
109 20250214 173900 267781665 3050 3050 3050 3050 0
110 20250214 173800 267781665 3050 3050 3050 3050 0
111 20250214 173700 267781665 3050 3050 3050 3050 0
112 20250214 173600 267781665 3050 3050 3050 3050 0
113 20250214 173500 267781665 3050 3050 3050 3050 0
114 20250214 173400 267781665 3050 3050 3050 3050 0
115 20250214 173300 267781665 3050 3050 3050 3050 0
116 20250214 173200 267781665 3050 3050 3050 3050 0
117 20250214 173100 267781665 3050 3050 3050 3050 0
118 20250214 173000 267781665 3050 3050 3050 3050 0
119 20250214 172900 267781665 3050 3050 3050 3050 0
120 20250214 172800 267781665 3050 3050 3050 3050 0
121 20250214 172700 267781665 3050 3050 3050 3050 0
122 20250214 172600 267781665 3050 3050 3050 3050 1730
123 20250214 172500 267781665 3050 3050 3050 3050 0
124 20250214 172400 267781665 3050 3050 3050 3050 0
125 20250214 172300 267781665 3050 3050 3050 3050 0
126 20250214 172200 267781665 3050 3050 3050 3050 0
127 20250214 172100 267781665 3050 3050 3050 3050 0
128 20250214 172000 267781665 3050 3050 3050 3050 0
129 20250214 171900 267781665 3050 3050 3050 3050 0
130 20250214 171800 267781665 3050 3050 3050 3050 0
131 20250214 171700 267781665 3050 3050 3050 3050 0
132 20250214 171600 267781665 3050 3050 3050 3050 0
133 20250214 171500 267781665 3050 3050 3050 3050 0
134 20250214 171400 267781665 3050 3050 3050 3050 0
135 20250214 171300 267781665 3050 3050 3050 3050 0
136 20250214 171200 267781665 3050 3050 3050 3050 0
137 20250214 171100 267781665 3050 3050 3050 3050 0
138 20250214 171000 267781665 3050 3050 3050 3050 0
139 20250214 170900 267781665 3050 3050 3050 3050 0
140 20250214 170800 267781665 3050 3050 3050 3050 0
141 20250214 170700 267781665 3050 3050 3050 3050 0
142 20250214 170600 267781665 3050 3050 3050 3050 0
143 20250214 170500 267781665 3050 3050 3050 3050 0
144 20250214 170400 267781665 3050 3050 3050 3050 0
145 20250214 170300 267781665 3050 3050 3050 3050 0
146 20250214 170200 267781665 3050 3050 3050 3050 0
147 20250214 170100 267781665 3050 3050 3050 3050 0
148 20250214 170000 267781665 3050 3050 3050 3050 0
149 20250214 165900 267781665 3050 3050 3050 3050 0
150 20250214 165800 267781665 3050 3050 3050 3050 0
151 20250214 165700 267781665 3050 3050 3050 3050 0
152 20250214 165600 267781665 3050 3050 3050 3050 1730
153 20250214 165500 267781665 3050 3050 3050 3050 0
154 20250214 165400 267781665 3050 3050 3050 3050 0
155 20250214 165300 267781665 3050 3050 3050 3050 0
156 20250214 165200 267781665 3050 3050 3050 3050 0
157 20250214 165100 267781665 3050 3050 3050 3050 0
158 20250214 165000 267781665 3050 3050 3050 3050 0
159 20250214 164900 267781665 3050 3050 3050 3050 0
160 20250214 164800 267781665 3050 3050 3050 3050 0
161 20250214 164700 267781665 3050 3050 3050 3050 0
162 20250214 164600 267781665 3050 3050 3050 3050 0
163 20250214 164500 267781665 3050 3050 3050 3050 0
164 20250214 164400 267781665 3050 3050 3050 3050 0
165 20250214 164300 267781665 3050 3050 3050 3050 0
166 20250214 164200 267781665 3050 3050 3050 3050 0
167 20250214 164100 267781665 3050 3050 3050 3050 0
168 20250214 164000 267781665 3050 3050 3050 3050 0
169 20250214 163900 267781665 3050 3050 3050 3050 0
170 20250214 163800 267781665 3050 3050 3050 3050 0
171 20250214 163700 267781665 3050 3050 3050 3050 0
172 20250214 163600 267781665 3050 3050 3050 3050 0
173 20250214 163500 267781665 3050 3050 3050 3050 0
174 20250214 163400 267781665 3050 3050 3050 3050 0
175 20250214 163300 267781665 3050 3050 3050 3050 0
176 20250214 163200 267781665 3050 3050 3050 3050 0
177 20250214 163100 267781665 3050 3050 3050 3050 0
178 20250214 163000 267781665 3050 3050 3050 3050 0
179 20250214 162900 267781665 3050 3050 3050 3050 0
180 20250214 162800 267781665 3050 3050 3050 3050 0
181 20250214 162700 267781665 3050 3050 3050 3050 0
182 20250214 162600 267781665 3050 3050 3050 3050 1730
183 20250214 162500 267781665 3050 3050 3050 3050 0
184 20250214 162400 267781665 3050 3050 3050 3050 0
185 20250214 162300 267781665 3050 3050 3050 3050 0
186 20250214 162200 267781665 3050 3050 3050 3050 0
187 20250214 162100 267781665 3050 3050 3050 3050 0
188 20250214 162000 267781665 3050 3050 3050 3050 0
189 20250214 161900 267781665 3050 3050 3050 3050 0
190 20250214 161800 267781665 3050 3050 3050 3050 0
191 20250214 161700 267781665 3050 3050 3050 3050 0
192 20250214 161600 267781665 3050 3050 3050 3050 0
193 20250214 161500 267781665 3050 3050 3050 3050 0
194 20250214 161400 267781665 3050 3050 3050 3050 0
195 20250214 161300 267781665 3050 3050 3050 3050 0
196 20250214 161200 267781665 3050 3050 3050 3050 0
197 20250214 161100 267781665 3050 3050 3050 3050 0
198 20250214 161000 267781665 3050 3050 3050 3050 0
199 20250214 160900 267781665 3050 3050 3050 3050 0
200 20250214 160800 267781665 3050 3050 3050 3050 0
201 20250214 160700 267781665 3050 3050 3050 3050 0
202 20250214 160600 267781665 3050 3050 3050 3050 0
203 20250214 160500 267781665 3050 3050 3050 3050 0
204 20250214 160400 267781665 3050 3050 3050 3050 0
205 20250214 160300 267781665 3050 3050 3050 3050 0
206 20250214 160200 267781665 3050 3050 3050 3050 0
207 20250214 160100 267781665 3050 3050 3050 3050 0
208 20250214 160000 267781665 3050 3050 3050 3050 0
209 20250214 155900 267781665 3050 3050 3050 3050 0
210 20250214 155800 267781665 3050 3050 3050 3050 0
211 20250214 155700 267781665 3050 3050 3050 3050 0
212 20250214 155600 267781665 3050 3050 3050 3050 1730
213 20250214 155500 267781665 3050 3050 3050 3050 0
214 20250214 155400 267781665 3050 3050 3050 3050 0
215 20250214 155300 267781665 3050 3050 3050 3050 0
216 20250214 155200 267781665 3050 3050 3050 3050 0
217 20250214 155100 267781665 3050 3050 3050 3050 0
218 20250214 155000 267781665 3050 3050 3050 3050 0
219 20250214 154900 267781665 3050 3050 3050 3050 0
220 20250214 154800 267781665 3050 3050 3050 3050 0
221 20250214 154700 267781665 3050 3050 3050 3050 0
222 20250214 154600 267781665 3050 3050 3050 3050 0
223 20250214 154500 267781665 3050 3050 3050 3050 0
224 20250214 154400 267781665 3050 3050 3050 3050 0
225 20250214 154300 267781665 3050 3050 3050 3050 0
226 20250214 154200 267781665 3050 3050 3050 3050 0
227 20250214 154100 267781665 3050 3050 3050 3050 0
228 20250214 154000 267781665 3050 3050 3050 3050 0
229 20250214 153900 267781665 3050 3050 3050 3050 0
230 20250214 153800 267781665 3050 3050 3050 3050 0
231 20250214 153700 267781665 3050 3050 3050 3050 0
232 20250214 153600 267781665 3050 3050 3050 3050 0
233 20250214 153500 267781665 3050 3050 3050 3050 0
234 20250214 153400 267781665 3050 3050 3050 3050 0
235 20250214 153300 267781665 3050 3050 3050 3050 0
236 20250214 153200 267781665 3050 3050 3050 3050 0
237 20250214 153100 267781665 3050 3050 3050 3050 0
238 20250214 153000 267781665 3050 3050 3050 3050 1730
239 20250214 152900 262505165 3055 3055 3055 3055 0
240 20250214 152800 262505165 3055 3055 3055 3055 0
241 20250214 152700 262505165 3055 3055 3055 3055 0
242 20250214 152600 262505165 3055 3055 3055 3055 0
243 20250214 152500 262505165 3055 3055 3055 3055 0
244 20250214 152400 262505165 3055 3055 3055 3055 0
245 20250214 152300 262505165 3055 3055 3055 3055 0
246 20250214 152200 262505165 3055 3055 3055 3055 0
247 20250214 152100 262505165 3055 3055 3055 3055 0
248 20250214 152000 262505165 3055 3055 3055 3055 0
249 20250214 151900 262505165 3055 3060 3060 3055 4269
250 20250214 151800 249457605 3065 3065 3065 3065 5
251 20250214 151700 249442280 3060 3060 3060 3060 10
252 20250214 151600 249411680 3065 3065 3065 3065 0
253 20250214 151500 249411680 3065 3065 3065 3065 0
254 20250214 151400 249411680 3065 3065 3065 3065 0
255 20250214 151300 249411680 3065 3065 3065 3065 0
256 20250214 151200 249411680 3065 3065 3065 3065 495
257 20250214 151100 247894505 3070 3070 3070 3070 0
258 20250214 151000 247894505 3070 3070 3070 3070 0
259 20250214 150900 247894505 3070 3070 3070 3070 0
260 20250214 150800 247894505 3070 3070 3070 3070 0
261 20250214 150700 247894505 3070 3070 3070 3070 0
262 20250214 150600 247894505 3070 3070 3070 3070 1
263 20250214 150500 247891435 3060 3060 3060 3060 0
264 20250214 150400 247891435 3060 3060 3060 3060 0
265 20250214 150300 247891435 3060 3060 3060 3060 0
266 20250214 150200 247891435 3060 3060 3060 3060 14
267 20250214 150100 247848595 3060 3060 3060 3060 0
268 20250214 150000 247848595 3060 3060 3060 3060 0
269 20250214 145900 247848595 3060 3060 3060 3060 0
270 20250214 145800 247848595 3060 3060 3060 3060 0
271 20250214 145700 247848595 3060 3060 3060 3060 0
272 20250214 145600 247848595 3060 3060 3060 3060 0
273 20250214 145500 247848595 3060 3060 3060 3060 0
274 20250214 145400 247848595 3060 3060 3060 3060 0
275 20250214 145300 247848595 3060 3060 3060 3060 0
276 20250214 145200 247848595 3060 3060 3060 3060 0
277 20250214 145100 247848595 3060 3060 3060 3060 51
278 20250214 145000 247692535 3060 3060 3060 3060 0
279 20250214 144900 247692535 3060 3060 3060 3060 0
280 20250214 144800 247692535 3060 3060 3060 3060 0
281 20250214 144700 247692535 3060 3060 3060 3060 10
282 20250214 144600 247661935 3070 3070 3070 3070 60
283 20250214 144500 247477735 3070 3070 3070 3070 2
284 20250214 144400 247471595 3060 3060 3060 3060 0
285 20250214 144300 247471595 3060 3060 3060 3060 40
286 20250214 144200 247349195 3070 3070 3070 3070 0
287 20250214 144100 247349195 3070 3070 3070 3070 2
288 20250214 144000 247343055 3070 3070 3070 3070 0
289 20250214 143900 247343055 3070 3070 3070 3070 0
290 20250214 143800 247343055 3070 3070 3070 3070 0
291 20250214 143700 247343055 3070 3070 3070 3070 0
292 20250214 143600 247343055 3070 3070 3070 3070 0
293 20250214 143500 247343055 3070 3070 3070 3070 0
294 20250214 143400 247343055 3070 3070 3070 3070 0
295 20250214 143300 247343055 3070 3070 3070 3070 0
296 20250214 143200 247343055 3070 3070 3070 3070 1
297 20250214 143100 247339985 3060 3060 3060 3060 0
298 20250214 143000 247339985 3060 3060 3060 3060 0
299 20250214 142900 247339985 3060 3060 3060 3060 0
300 20250214 142800 247339985 3060 3060 3060 3060 3
301 20250214 142700 247330805 3060 3075 3075 3060 26
302 20250214 142600 247251035 3060 3060 3060 3060 0
303 20250214 142500 247251035 3060 3060 3060 3060 0
304 20250214 142400 247251035 3060 3065 3065 3060 2108
305 20250214 142300 240799485 3080 3080 3080 3080 0
306 20250214 142200 240799485 3080 3080 3080 3080 0
307 20250214 142100 240799485 3080 3080 3080 3080 0
308 20250214 142000 240799485 3080 3080 3080 3080 0
309 20250214 141900 240799485 3080 3080 3080 3080 0
310 20250214 141800 240799485 3080 3080 3080 3080 0
311 20250214 141700 240799485 3080 3080 3080 3080 0
312 20250214 141600 240799485 3080 3080 3080 3080 1
313 20250214 141500 240796405 3080 3080 3080 3080 93
314 20250214 141400 240509965 3080 3080 3085 3080 328
315 20250214 141300 239499675 3065 3065 3065 3065 400
316 20250214 141200 238273675 3065 3065 3065 3065 0
317 20250214 141100 238273675 3065 3065 3065 3065 0
318 20250214 141000 238273675 3065 3065 3065 3065 0
319 20250214 140900 238273675 3065 3065 3065 3065 0
320 20250214 140800 238273675 3065 3065 3065 3065 100
321 20250214 140700 237967175 3065 3080 3080 3065 101
322 20250214 140600 237657195 3075 3075 3075 3075 10
323 20250214 140500 237626445 3075 3075 3075 3075 0
324 20250214 140400 237626445 3075 3075 3075 3075 0
325 20250214 140300 237626445 3075 3075 3075 3075 0
326 20250214 140200 237626445 3075 3075 3075 3075 299
327 20250214 140100 236707020 3075 3075 3075 3075 11
328 20250214 140000 236673195 3080 3080 3080 3080 0
329 20250214 135900 236673195 3080 3080 3080 3080 0
330 20250214 135800 236673195 3080 3080 3080 3080 0
331 20250214 135700 236673195 3080 3080 3080 3080 0
332 20250214 135600 236673195 3080 3075 3080 3075 50
333 20250214 135500 236519295 3080 3075 3080 3075 3985
334 20250214 135400 224251370 3075 3080 3080 3075 20
335 20250214 135300 224189820 3080 3080 3080 3080 0
336 20250214 135200 224189820 3080 3070 3080 3070 200
337 20250214 135100 223574820 3080 3080 3080 3080 0
338 20250214 135000 223574820 3080 3080 3080 3080 0
339 20250214 134900 223574820 3080 3080 3080 3080 0
340 20250214 134800 223574820 3080 3080 3080 3080 0
341 20250214 134700 223574820 3080 3080 3080 3080 0
342 20250214 134600 223574820 3080 3075 3080 3075 18
343 20250214 134500 223519465 3075 3075 3075 3075 764
344 20250214 134400 221170165 3070 3070 3070 3070 0
345 20250214 134300 221170165 3070 3070 3070 3070 1
346 20250214 134200 221167095 3070 3070 3070 3070 0
347 20250214 134100 221167095 3070 3070 3070 3070 0
348 20250214 134000 221167095 3070 3070 3070 3070 275
349 20250214 133900 220322845 3070 3070 3070 3070 0
350 20250214 133800 220322845 3070 3070 3070 3070 10
351 20250214 133700 220292145 3070 3070 3070 3070 1
352 20250214 133600 220289075 3065 3065 3065 3065 280
353 20250214 133500 219430875 3065 3065 3065 3065 0
354 20250214 133400 219430875 3065 3065 3065 3065 0
355 20250214 133300 219430875 3065 3065 3065 3065 0
356 20250214 133200 219430875 3065 3065 3065 3065 1000
357 20250214 133100 216365875 3070 3070 3070 3070 54
358 20250214 133000 216200095 3075 3075 3075 3075 0
359 20250214 132900 216200095 3075 3075 3075 3075 10
360 20250214 132800 216169345 3075 3075 3075 3075 0
361 20250214 132700 216169345 3075 3075 3075 3075 1200
362 20250214 132600 212479345 3075 3075 3075 3075 0
363 20250214 132500 212479345 3075 3075 3075 3075 10
364 20250214 132400 212448595 3070 3070 3070 3070 70
365 20250214 132300 212233695 3065 3065 3065 3065 0
366 20250214 132200 212233695 3065 3065 3065 3065 0
367 20250214 132100 212233695 3065 3065 3065 3065 0
368 20250214 132000 212233695 3065 3065 3065 3065 0
369 20250214 131900 212233695 3065 3065 3065 3065 3
370 20250214 131800 212224500 3065 3070 3070 3065 504
371 20250214 131700 210677230 3070 3070 3070 3070 900
372 20250214 131600 207914230 3070 3070 3070 3070 0
373 20250214 131500 207914230 3070 3070 3070 3070 0
374 20250214 131400 207914230 3070 3070 3070 3070 2
375 20250214 131300 207908090 3070 3070 3070 3070 0
376 20250214 131200 207908090 3070 3070 3070 3070 0
377 20250214 131100 207908090 3070 3065 3070 3065 54
378 20250214 131000 207742370 3065 3065 3065 3065 164
379 20250214 130900 207239710 3065 3065 3065 3065 0
380 20250214 130800 207239710 3065 3065 3065 3065 0
381 20250214 130700 207239710 3065 3065 3065 3065 0
382 20250214 130600 207239710 3065 3065 3065 3065 0
383 20250214 130500 207239710 3065 3065 3065 3065 1
384 20250214 130400 207236645 3065 3065 3065 3065 4
385 20250214 130300 207224385 3065 3065 3065 3065 0
386 20250214 130200 207224385 3065 3065 3065 3065 91
387 20250214 130100 206945470 3070 3070 3070 3070 0
388 20250214 130000 206945470 3070 3070 3070 3070 0
389 20250214 125900 206945470 3070 3070 3070 3070 0
390 20250214 125800 206945470 3070 3065 3070 3065 326
391 20250214 125700 205945250 3060 3060 3060 3060 0
392 20250214 125600 205945250 3060 3065 3065 3060 663
393 20250214 125500 203916465 3055 3055 3055 3055 0
394 20250214 125400 203916465 3055 3055 3055 3055 0
395 20250214 125300 203916465 3055 3055 3055 3055 0
396 20250214 125200 203916465 3055 3055 3055 3055 0
397 20250214 125100 203916465 3055 3055 3055 3055 70
398 20250214 125000 203702615 3060 3060 3060 3060 0
399 20250214 124900 203702615 3060 3060 3060 3060 0
400 20250214 124800 203702615 3060 3060 3060 3060 0
401 20250214 124700 203702615 3060 3060 3060 3060 0
402 20250214 124600 203702615 3060 3060 3060 3060 600
403 20250214 124500 201866615 3070 3070 3070 3070 0
404 20250214 124400 201866615 3070 3070 3070 3070 100
405 20250214 124300 201559615 3070 3070 3070 3070 0
406 20250214 124200 201559615 3070 3070 3070 3070 0
407 20250214 124100 201559615 3070 3070 3070 3070 0
408 20250214 124000 201559615 3070 3070 3070 3070 40
409 20250214 123900 201436815 3060 3060 3060 3060 0
410 20250214 123800 201436815 3060 3060 3060 3060 313
411 20250214 123700 200479035 3060 3060 3060 3060 1
412 20250214 123600 200475975 3070 3070 3070 3070 1
413 20250214 123500 200472905 3070 3065 3070 3065 33
414 20250214 123400 200371700 3060 3060 3060 3060 0
415 20250214 123300 200371700 3060 3060 3060 3060 0
416 20250214 123200 200371700 3060 3060 3060 3060 19
417 20250214 123100 200313560 3060 3060 3060 3060 407
418 20250214 123000 199068140 3055 3055 3055 3055 109
419 20250214 122900 198735145 3060 3060 3060 3060 1
420 20250214 122800 198732085 3060 3060 3060 3060 0
421 20250214 122700 198732085 3060 3060 3060 3060 0
422 20250214 122600 198732085 3060 3060 3060 3060 0
423 20250214 122500 198732085 3060 3060 3060 3060 0
424 20250214 122400 198732085 3060 3060 3060 3060 0
425 20250214 122300 198732085 3060 3060 3060 3060 0
426 20250214 122200 198732085 3060 3060 3060 3060 300
427 20250214 122100 197814085 3060 3060 3060 3060 0
428 20250214 122000 197814085 3060 3060 3060 3060 0
429 20250214 121900 197814085 3060 3060 3060 3060 0
430 20250214 121800 197814085 3060 3060 3060 3060 0
431 20250214 121700 197814085 3060 3060 3060 3060 0
432 20250214 121600 197814085 3060 3060 3060 3060 0
433 20250214 121500 197814085 3060 3060 3060 3060 0
434 20250214 121400 197814085 3060 3060 3060 3060 0
435 20250214 121300 197814085 3060 3060 3060 3060 1
436 20250214 121200 197811025 3055 3055 3055 3055 0
437 20250214 121100 197811025 3055 3055 3055 3055 0
438 20250214 121000 197811025 3055 3055 3055 3055 0
439 20250214 120900 197811025 3055 3055 3055 3055 0
440 20250214 120800 197811025 3055 3060 3060 3055 154
441 20250214 120700 197340550 3055 3055 3055 3055 140
442 20250214 120600 196912850 3060 3060 3060 3060 0
443 20250214 120500 196912850 3060 3060 3060 3060 0
444 20250214 120400 196912850 3060 3060 3060 3060 111
445 20250214 120300 196573190 3060 3060 3060 3060 100
446 20250214 120200 196267190 3060 3060 3060 3060 100
447 20250214 120100 195961190 3060 3060 3060 3060 0
448 20250214 120000 195961190 3060 3060 3060 3060 0
449 20250214 115900 195961190 3060 3060 3060 3060 910
450 20250214 115800 193176590 3065 3065 3065 3065 0
451 20250214 115700 193176590 3065 3065 3065 3065 0
452 20250214 115600 193176590 3065 3065 3065 3065 0
453 20250214 115500 193176590 3065 3065 3065 3065 1
454 20250214 115400 193173525 3060 3060 3060 3060 0
455 20250214 115300 193173525 3060 3060 3060 3060 1
456 20250214 115200 193170465 3060 3060 3060 3060 0
457 20250214 115100 193170465 3060 3060 3060 3060 10
458 20250214 115000 193139865 3055 3055 3055 3055 0
459 20250214 114900 193139865 3055 3055 3055 3055 0
460 20250214 114800 193139865 3055 3055 3055 3055 0
461 20250214 114700 193139865 3055 3055 3055 3055 0
462 20250214 114600 193139865 3055 3055 3055 3055 0
463 20250214 114500 193139865 3055 3055 3055 3055 7
464 20250214 114400 193118480 3055 3055 3055 3055 0
465 20250214 114300 193118480 3055 3055 3055 3055 0
466 20250214 114200 193118480 3055 3055 3055 3055 0
467 20250214 114100 193118480 3055 3055 3055 3055 0
468 20250214 114000 193118480 3055 3055 3055 3055 1
469 20250214 113900 193115425 3065 3065 3065 3065 200
470 20250214 113800 192502425 3065 3065 3065 3065 0
471 20250214 113700 192502425 3065 3065 3065 3065 1
472 20250214 113600 192499360 3065 3065 3065 3065 0
473 20250214 113500 192499360 3065 3065 3065 3065 2
474 20250214 113400 192493230 3065 3065 3065 3065 0
475 20250214 113300 192493230 3065 3065 3065 3065 0
476 20250214 113200 192493230 3065 3065 3065 3065 0
477 20250214 113100 192493230 3065 3065 3065 3065 1
478 20250214 113000 192490165 3055 3055 3055 3055 0
479 20250214 112900 192490165 3055 3055 3055 3055 0
480 20250214 112800 192490165 3055 3055 3055 3055 300
481 20250214 112700 191573665 3060 3065 3065 3060 3860
482 20250214 112600 179757565 3065 3060 3065 3060 42
483 20250214 112500 179629010 3060 3060 3060 3060 600
484 20250214 112400 177793010 3060 3060 3060 3060 0
485 20250214 112300 177793010 3060 3060 3060 3060 0
486 20250214 112200 177793010 3060 3060 3060 3060 0
487 20250214 112100 177793010 3060 3060 3060 3060 0
488 20250214 112000 177793010 3060 3060 3060 3060 0
489 20250214 111900 177793010 3060 3060 3060 3060 5
490 20250214 111800 177777710 3050 3050 3050 3050 0
491 20250214 111700 177777710 3050 3050 3050 3050 0
492 20250214 111600 177777710 3050 3050 3050 3050 417
493 20250214 111500 176505860 3050 3050 3050 3050 0
494 20250214 111400 176505860 3050 3050 3050 3050 0
495 20250214 111300 176505860 3050 3050 3050 3050 0
496 20250214 111200 176505860 3050 3050 3050 3050 0
497 20250214 111100 176505860 3050 3050 3050 3050 0
498 20250214 111000 176505860 3050 3050 3050 3050 20
499 20250214 110900 176444860 3060 3060 3060 3060 0
500 20250214 110800 176444860 3060 3060 3060 3060 0
501 20250214 110700 176444860 3060 3060 3060 3060 2
502 20250214 110600 176438740 3060 3060 3060 3060 0
503 20250214 110500 176438740 3060 3060 3060 3060 0
504 20250214 110400 176438740 3060 3060 3060 3060 5
505 20250214 110300 176423440 3065 3065 3065 3065 0
506 20250214 110200 176423440 3065 3065 3065 3065 0
507 20250214 110100 176423440 3065 3065 3065 3065 0
508 20250214 110000 176423440 3065 3065 3065 3065 10
509 20250214 105900 176392790 3045 3065 3065 3045 132
510 20250214 105800 175990470 3045 3045 3045 3045 0
511 20250214 105700 175990470 3045 3045 3045 3045 0
512 20250214 105600 175990470 3045 3045 3045 3045 0
513 20250214 105500 175990470 3045 3045 3045 3045 92
514 20250214 105400 175710330 3070 3070 3070 3070 0
515 20250214 105300 175710330 3070 3070 3070 3070 0
516 20250214 105200 175710330 3070 3070 3070 3070 0
517 20250214 105100 175710330 3070 3070 3070 3070 0
518 20250214 105000 175710330 3070 3050 3070 3050 2000
519 20250214 104900 169591930 3035 3035 3035 3035 0
520 20250214 104800 169591930 3035 3035 3035 3035 94
521 20250214 104700 169306640 3035 3035 3035 3035 0
522 20250214 104600 169306640 3035 3040 3040 3035 315
523 20250214 104500 168349115 3010 3050 3050 3010 10523
524 20250214 104400 136520090 3050 3050 3050 3050 98
525 20250214 104300 136221190 3050 3050 3050 3050 94
526 20250214 104200 135934490 3050 3050 3050 3050 0
527 20250214 104100 135934490 3050 3050 3050 3050 0
528 20250214 104000 135934490 3050 3060 3060 3050 555
529 20250214 103900 134237665 3060 3060 3060 3060 552
530 20250214 103800 132548545 3065 3065 3065 3065 50
531 20250214 103700 132395295 3065 3065 3065 3065 1
532 20250214 103600 132392230 3055 3055 3055 3055 0
533 20250214 103500 132392230 3055 3055 3055 3055 83
534 20250214 103400 132138665 3065 3065 3065 3065 1
535 20250214 103300 132135600 3065 3055 3065 3055 127
536 20250214 103200 131747515 3055 3055 3055 3055 0
537 20250214 103100 131747515 3055 3060 3060 3055 19
538 20250214 103000 131689465 3070 3070 3070 3070 0
539 20250214 102900 131689465 3070 3070 3070 3070 0
540 20250214 102800 131689465 3070 3070 3070 3070 10
541 20250214 102700 131658765 3070 3070 3070 3070 0
542 20250214 102600 131658765 3070 3070 3070 3070 1
543 20250214 102500 131655695 3050 3050 3050 3050 0
544 20250214 102400 131655695 3050 3050 3050 3050 0
545 20250214 102300 131655695 3050 3055 3055 3050 1639
546 20250214 102200 126654460 3055 3055 3055 3055 0
547 20250214 102100 126654460 3055 3055 3055 3055 0
548 20250214 102000 126654460 3055 3055 3055 3055 0
549 20250214 101900 126654460 3055 3055 3055 3055 0
550 20250214 101800 126654460 3055 3060 3065 3055 1343
551 20250214 101700 122542510 3055 3055 3055 3055 0
552 20250214 101600 122542510 3055 3055 3055 3055 0
553 20250214 101500 122542510 3055 3055 3055 3055 734
554 20250214 101400 120300140 3050 3050 3050 3050 1
555 20250214 101300 120297090 3050 3050 3050 3050 91
556 20250214 101200 120019540 3050 3050 3050 3050 0
557 20250214 101100 120019540 3050 3050 3050 3050 20
558 20250214 101000 119958540 3055 3055 3055 3055 10
559 20250214 100900 119927990 3045 3045 3045 3045 1100
560 20250214 100800 116578490 3045 3045 3045 3045 0
561 20250214 100700 116578490 3045 3045 3045 3045 363
562 20250214 100600 115473155 3050 3050 3050 3050 3837
563 20250214 100500 103770305 3050 3050 3050 3050 144
564 20250214 100400 103331105 3055 3055 3055 3055 1
565 20250214 100300 103328050 3055 3055 3055 3055 0
566 20250214 100200 103328050 3055 3055 3055 3055 191
567 20250214 100100 102744545 3055 3055 3055 3055 0
568 20250214 100000 102744545 3055 3055 3055 3055 187
569 20250214 095900 102173260 3055 3055 3055 3055 803
570 20250214 095800 99720095 3055 3055 3055 3055 4275
571 20250214 095700 86659970 3055 3060 3060 3055 25
572 20250214 095600 86583565 3060 3060 3060 3060 10
573 20250214 095500 86552965 3060 3060 3060 3060 150
574 20250214 095400 86093965 3060 3060 3060 3060 0
575 20250214 095300 86093965 3060 3060 3060 3060 10
576 20250214 095200 86063365 3060 3060 3060 3060 61
577 20250214 095100 85876705 3060 3060 3060 3060 0
578 20250214 095000 85876705 3060 3060 3060 3060 48
579 20250214 094900 85729825 3060 3060 3060 3060 49
580 20250214 094800 85579885 3060 3060 3060 3060 0
581 20250214 094700 85579885 3060 3060 3060 3060 51
582 20250214 094600 85423825 3060 3065 3065 3060 45
583 20250214 094500 85286110 3065 3060 3065 3060 185
584 20250214 094400 84719885 3060 3060 3060 3060 150
585 20250214 094300 84260885 3055 3055 3055 3055 0
586 20250214 094200 84260885 3055 3055 3055 3055 1054
587 20250214 094100 81040915 3060 3060 3060 3060 1308
588 20250214 094000 77038435 3060 3060 3060 3060 0
589 20250214 093900 77038435 3060 3060 3060 3060 0
590 20250214 093800 77038435 3060 3065 3075 3060 5611
591 20250214 093700 59867210 3065 3065 3065 3065 3096
592 20250214 093600 50377970 3070 3070 3070 3070 1616
593 20250214 093500 45416850 3075 3085 3085 3075 2257
594 20250214 093400 38476555 3075 3085 3085 3075 1817
595 20250214 093300 32878405 3080 3080 3080 3080 815
596 20250214 093200 30368205 3080 3080 3080 3080 59
597 20250214 093100 30186485 3090 3090 3090 3090 0
598 20250214 093000 30186485 3090 3090 3090 3090 20
599 20250214 092900 30124685 3090 3080 3090 3080 1001
600 20250214 092800 27037145 3075 3080 3080 3075 386
601 20250214 092700 25849765 3080 3085 3085 3080 363
602 20250214 092600 24730725 3080 3075 3080 3075 298
603 20250214 092500 23813955 3080 3080 3080 3080 7
604 20250214 092400 23792395 3080 3080 3080 3080 0
605 20250214 092300 23792395 3080 3080 3080 3080 100
606 20250214 092200 23484395 3075 3075 3075 3075 0
607 20250214 092100 23484395 3075 3075 3075 3075 0
608 20250214 092000 23484395 3075 3075 3075 3075 0
609 20250214 091900 23484395 3075 3075 3075 3075 0
610 20250214 091800 23484395 3075 3075 3075 3075 980
611 20250214 091700 20470895 3075 3075 3075 3075 3
612 20250214 091600 20461670 3080 3080 3080 3080 1
613 20250214 091500 20458590 3080 3080 3080 3080 10
614 20250214 091400 20427790 3075 3075 3075 3075 200
615 20250214 091300 19812790 3080 3080 3080 3075 512
616 20250214 091200 18236830 3080 3085 3085 3080 1910
617 20250214 091100 12353980 3080 3075 3085 3075 796
618 20250214 091000 9902365 3080 3080 3080 3080 38
619 20250214 090900 9785325 3080 3080 3080 3080 0
620 20250214 090800 9785325 3080 3080 3080 3080 100
621 20250214 090700 9477325 3080 3080 3080 3080 10
622 20250214 090600 9446525 3075 3085 3090 3075 1002
623 20250214 090500 6356695 3085 3085 3085 3085 1
624 20250214 090400 6353610 3075 3075 3075 3075 0
625 20250214 090300 6353610 3075 3080 3080 3075 436
626 20250214 090200 5010745 3070 3070 3070 3070 112
627 20250214 090100 4666905 3070 3070 3070 3070 6
628 20250214 090000 4648485 3070 3070 3070 3070 1413