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

629
042500/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,192700,338301185,4780,4780,4780,4780,1359
20250214,192600,338301185,4780,4780,4780,4780,0
20250214,192500,338301185,4780,4780,4780,4780,0
20250214,192400,338301185,4780,4780,4780,4780,0
20250214,192300,338301185,4780,4780,4780,4780,0
20250214,192200,338301185,4780,4780,4780,4780,0
20250214,192100,338301185,4780,4780,4780,4780,0
20250214,192000,338301185,4780,4780,4780,4780,0
20250214,191900,338301185,4780,4780,4780,4780,0
20250214,191800,338301185,4780,4780,4780,4780,0
20250214,191700,338301185,4780,4780,4780,4780,0
20250214,191600,338301185,4780,4780,4780,4780,0
20250214,191500,338301185,4780,4780,4780,4780,0
20250214,191400,338301185,4780,4780,4780,4780,0
20250214,191300,338301185,4780,4780,4780,4780,0
20250214,191200,338301185,4780,4780,4780,4780,0
20250214,191100,338301185,4780,4780,4780,4780,0
20250214,191000,338301185,4780,4780,4780,4780,0
20250214,190900,338301185,4780,4780,4780,4780,0
20250214,190800,338301185,4780,4780,4780,4780,0
20250214,190700,338301185,4780,4780,4780,4780,0
20250214,190600,338301185,4780,4780,4780,4780,0
20250214,190500,338301185,4780,4780,4780,4780,0
20250214,190400,338301185,4780,4780,4780,4780,0
20250214,190300,338301185,4780,4780,4780,4780,0
20250214,190200,338301185,4780,4780,4780,4780,0
20250214,190100,338301185,4780,4780,4780,4780,0
20250214,190000,338301185,4780,4780,4780,4780,0
20250214,185900,338301185,4780,4780,4780,4780,0
20250214,185800,338301185,4780,4780,4780,4780,0
20250214,185700,338301185,4780,4780,4780,4780,1359
20250214,185600,338301185,4780,4780,4780,4780,0
20250214,185500,338301185,4780,4780,4780,4780,0
20250214,185400,338301185,4780,4780,4780,4780,0
20250214,185300,338301185,4780,4780,4780,4780,0
20250214,185200,338301185,4780,4780,4780,4780,0
20250214,185100,338301185,4780,4780,4780,4780,0
20250214,185000,338301185,4780,4780,4780,4780,0
20250214,184900,338301185,4780,4780,4780,4780,0
20250214,184800,338301185,4780,4780,4780,4780,0
20250214,184700,338301185,4780,4780,4780,4780,0
20250214,184600,338301185,4780,4780,4780,4780,0
20250214,184500,338301185,4780,4780,4780,4780,0
20250214,184400,338301185,4780,4780,4780,4780,0
20250214,184300,338301185,4780,4780,4780,4780,0
20250214,184200,338301185,4780,4780,4780,4780,0
20250214,184100,338301185,4780,4780,4780,4780,0
20250214,184000,338301185,4780,4780,4780,4780,0
20250214,183900,338301185,4780,4780,4780,4780,0
20250214,183800,338301185,4780,4780,4780,4780,0
20250214,183700,338301185,4780,4780,4780,4780,0
20250214,183600,338301185,4780,4780,4780,4780,0
20250214,183500,338301185,4780,4780,4780,4780,0
20250214,183400,338301185,4780,4780,4780,4780,0
20250214,183300,338301185,4780,4780,4780,4780,0
20250214,183200,338301185,4780,4780,4780,4780,0
20250214,183100,338301185,4780,4780,4780,4780,0
20250214,183000,338301185,4780,4780,4780,4780,0
20250214,182900,338301185,4780,4780,4780,4780,0
20250214,182800,338301185,4780,4780,4780,4780,0
20250214,182700,338301185,4780,4780,4780,4780,1359
20250214,182600,338301185,4780,4780,4780,4780,0
20250214,182500,338301185,4780,4780,4780,4780,0
20250214,182400,338301185,4780,4780,4780,4780,0
20250214,182300,338301185,4780,4780,4780,4780,0
20250214,182200,338301185,4780,4780,4780,4780,0
20250214,182100,338301185,4780,4780,4780,4780,0
20250214,182000,338301185,4780,4780,4780,4780,0
20250214,181900,338301185,4780,4780,4780,4780,0
20250214,181800,338301185,4780,4780,4780,4780,0
20250214,181700,338301185,4780,4780,4780,4780,0
20250214,181600,338301185,4780,4780,4780,4780,0
20250214,181500,338301185,4780,4780,4780,4780,0
20250214,181400,338301185,4780,4780,4780,4780,0
20250214,181300,338301185,4780,4780,4780,4780,0
20250214,181200,338301185,4780,4780,4780,4780,0
20250214,181100,338301185,4780,4780,4780,4780,0
20250214,181000,338301185,4780,4780,4780,4780,0
20250214,180900,338301185,4780,4780,4780,4780,0
20250214,180800,338301185,4780,4780,4780,4780,0
20250214,180700,338301185,4780,4780,4780,4780,0
20250214,180600,338301185,4780,4780,4780,4780,0
20250214,180500,338301185,4780,4780,4780,4780,0
20250214,180400,338301185,4780,4780,4780,4780,0
20250214,180300,338301185,4780,4780,4780,4780,0
20250214,180200,338301185,4780,4780,4780,4780,0
20250214,180100,338301185,4780,4780,4780,4780,0
20250214,180000,338301185,4780,4780,4780,4780,0
20250214,175900,338301185,4780,4780,4780,4780,0
20250214,175800,338301185,4780,4780,4780,4780,0
20250214,175700,338301185,4780,4780,4780,4780,1359
20250214,175600,338301185,4780,4780,4780,4780,0
20250214,175500,338301185,4780,4780,4780,4780,0
20250214,175400,338301185,4780,4780,4780,4780,0
20250214,175300,338301185,4780,4780,4780,4780,0
20250214,175200,338301185,4780,4780,4780,4780,0
20250214,175100,338301185,4780,4780,4780,4780,0
20250214,175000,338301185,4780,4780,4780,4780,0
20250214,174900,338301185,4780,4780,4780,4780,0
20250214,174800,338301185,4780,4780,4780,4780,0
20250214,174700,338301185,4780,4780,4780,4780,0
20250214,174600,338301185,4780,4780,4780,4780,0
20250214,174500,338301185,4780,4780,4780,4780,0
20250214,174400,338301185,4780,4780,4780,4780,0
20250214,174300,338301185,4780,4780,4780,4780,0
20250214,174200,338301185,4780,4780,4780,4780,0
20250214,174100,338301185,4780,4780,4780,4780,0
20250214,174000,338301185,4780,4780,4780,4780,0
20250214,173900,338301185,4780,4780,4780,4780,0
20250214,173800,338301185,4780,4780,4780,4780,0
20250214,173700,338301185,4780,4780,4780,4780,0
20250214,173600,338301185,4780,4780,4780,4780,0
20250214,173500,338301185,4780,4780,4780,4780,0
20250214,173400,338301185,4780,4780,4780,4780,0
20250214,173300,338301185,4780,4780,4780,4780,0
20250214,173200,338301185,4780,4780,4780,4780,0
20250214,173100,338301185,4780,4780,4780,4780,0
20250214,173000,338301185,4780,4780,4780,4780,0
20250214,172900,338301185,4780,4780,4780,4780,0
20250214,172800,338301185,4780,4780,4780,4780,0
20250214,172700,338301185,4780,4780,4780,4780,1359
20250214,172600,338301185,4780,4780,4780,4780,0
20250214,172500,338301185,4780,4780,4780,4780,0
20250214,172400,338301185,4780,4780,4780,4780,0
20250214,172300,338301185,4780,4780,4780,4780,0
20250214,172200,338301185,4780,4780,4780,4780,0
20250214,172100,338301185,4780,4780,4780,4780,0
20250214,172000,338301185,4780,4780,4780,4780,0
20250214,171900,338301185,4780,4780,4780,4780,0
20250214,171800,338301185,4780,4780,4780,4780,0
20250214,171700,338301185,4780,4780,4780,4780,0
20250214,171600,338301185,4780,4780,4780,4780,0
20250214,171500,338301185,4780,4780,4780,4780,0
20250214,171400,338301185,4780,4780,4780,4780,0
20250214,171300,338301185,4780,4780,4780,4780,0
20250214,171200,338301185,4780,4780,4780,4780,0
20250214,171100,338301185,4780,4780,4780,4780,0
20250214,171000,338301185,4780,4780,4780,4780,0
20250214,170900,338301185,4780,4780,4780,4780,0
20250214,170800,338301185,4780,4780,4780,4780,0
20250214,170700,338301185,4780,4780,4780,4780,0
20250214,170600,338301185,4780,4780,4780,4780,0
20250214,170500,338301185,4780,4780,4780,4780,0
20250214,170400,338301185,4780,4780,4780,4780,0
20250214,170300,338301185,4780,4780,4780,4780,0
20250214,170200,338301185,4780,4780,4780,4780,0
20250214,170100,338301185,4780,4780,4780,4780,0
20250214,170000,338301185,4780,4780,4780,4780,0
20250214,165900,338301185,4780,4780,4780,4780,0
20250214,165800,338301185,4780,4780,4780,4780,0
20250214,165700,338301185,4780,4780,4780,4780,1359
20250214,165600,338301185,4780,4780,4780,4780,0
20250214,165500,338301185,4780,4780,4780,4780,0
20250214,165400,338301185,4780,4780,4780,4780,0
20250214,165300,338301185,4780,4780,4780,4780,0
20250214,165200,338301185,4780,4780,4780,4780,0
20250214,165100,338301185,4780,4780,4780,4780,0
20250214,165000,338301185,4780,4780,4780,4780,0
20250214,164900,338301185,4780,4780,4780,4780,0
20250214,164800,338301185,4780,4780,4780,4780,0
20250214,164700,338301185,4780,4780,4780,4780,0
20250214,164600,338301185,4780,4780,4780,4780,0
20250214,164500,338301185,4780,4780,4780,4780,0
20250214,164400,338301185,4780,4780,4780,4780,0
20250214,164300,338301185,4780,4780,4780,4780,0
20250214,164200,338301185,4780,4780,4780,4780,0
20250214,164100,338301185,4780,4780,4780,4780,0
20250214,164000,338301185,4780,4780,4780,4780,0
20250214,163900,338301185,4780,4780,4780,4780,0
20250214,163800,338301185,4780,4780,4780,4780,0
20250214,163700,338301185,4780,4780,4780,4780,0
20250214,163600,338301185,4780,4780,4780,4780,0
20250214,163500,338301185,4780,4780,4780,4780,0
20250214,163400,338301185,4780,4780,4780,4780,0
20250214,163300,338301185,4780,4780,4780,4780,0
20250214,163200,338301185,4780,4780,4780,4780,0
20250214,163100,338301185,4780,4780,4780,4780,0
20250214,163000,338301185,4780,4780,4780,4780,0
20250214,162900,338301185,4780,4780,4780,4780,0
20250214,162800,338301185,4780,4780,4780,4780,0
20250214,162700,338301185,4780,4780,4780,4780,1359
20250214,162600,338301185,4780,4780,4780,4780,0
20250214,162500,338301185,4780,4780,4780,4780,0
20250214,162400,338301185,4780,4780,4780,4780,0
20250214,162300,338301185,4780,4780,4780,4780,0
20250214,162200,338301185,4780,4780,4780,4780,0
20250214,162100,338301185,4780,4780,4780,4780,0
20250214,162000,338301185,4780,4780,4780,4780,0
20250214,161900,338301185,4780,4780,4780,4780,0
20250214,161800,338301185,4780,4780,4780,4780,0
20250214,161700,338301185,4780,4780,4780,4780,0
20250214,161600,338301185,4780,4780,4780,4780,0
20250214,161500,338301185,4780,4780,4780,4780,0
20250214,161400,338301185,4780,4780,4780,4780,0
20250214,161300,338301185,4780,4780,4780,4780,0
20250214,161200,338301185,4780,4780,4780,4780,0
20250214,161100,338301185,4780,4780,4780,4780,0
20250214,161000,338301185,4780,4780,4780,4780,0
20250214,160900,338301185,4780,4780,4780,4780,0
20250214,160800,338301185,4780,4780,4780,4780,0
20250214,160700,338301185,4780,4780,4780,4780,0
20250214,160600,338301185,4780,4780,4780,4780,0
20250214,160500,338301185,4780,4780,4780,4780,0
20250214,160400,338301185,4780,4780,4780,4780,0
20250214,160300,338301185,4780,4780,4780,4780,0
20250214,160200,338301185,4780,4780,4780,4780,0
20250214,160100,338301185,4780,4780,4780,4780,0
20250214,160000,338301185,4780,4780,4780,4780,0
20250214,155900,338301185,4780,4780,4780,4780,0
20250214,155800,338301185,4780,4780,4780,4780,0
20250214,155700,338301185,4780,4780,4780,4780,1359
20250214,155600,338301185,4780,4780,4780,4780,0
20250214,155500,338301185,4780,4780,4780,4780,0
20250214,155400,338301185,4780,4780,4780,4780,0
20250214,155300,338301185,4780,4780,4780,4780,0
20250214,155200,338301185,4780,4780,4780,4780,0
20250214,155100,338301185,4780,4780,4780,4780,0
20250214,155000,338301185,4780,4780,4780,4780,0
20250214,154900,338301185,4780,4780,4780,4780,0
20250214,154800,338301185,4780,4780,4780,4780,0
20250214,154700,338301185,4780,4780,4780,4780,0
20250214,154600,338301185,4780,4780,4780,4780,0
20250214,154500,338301185,4780,4780,4780,4780,0
20250214,154400,338301185,4780,4780,4780,4780,0
20250214,154300,338301185,4780,4780,4780,4780,0
20250214,154200,338301185,4780,4780,4780,4780,0
20250214,154100,338301185,4780,4780,4780,4780,0
20250214,154000,338301185,4780,4780,4780,4780,0
20250214,153900,338301185,4780,4780,4780,4780,0
20250214,153800,338301185,4780,4780,4780,4780,0
20250214,153700,338301185,4780,4780,4780,4780,0
20250214,153600,338301185,4780,4780,4780,4780,0
20250214,153500,338301185,4780,4780,4780,4780,0
20250214,153400,338301185,4780,4780,4780,4780,0
20250214,153300,338301185,4780,4780,4780,4780,0
20250214,153200,338301185,4780,4780,4780,4780,0
20250214,153100,338301185,4780,4780,4780,4780,0
20250214,153000,338301185,4780,4780,4780,4780,1359
20250214,152900,331805165,4790,4790,4790,4790,0
20250214,152800,331805165,4790,4790,4790,4790,0
20250214,152700,331805165,4790,4790,4790,4790,0
20250214,152600,331805165,4790,4790,4790,4790,0
20250214,152500,331805165,4790,4790,4790,4790,0
20250214,152400,331805165,4790,4790,4790,4790,0
20250214,152300,331805165,4790,4790,4790,4790,0
20250214,152200,331805165,4790,4790,4790,4790,0
20250214,152100,331805165,4790,4790,4790,4790,0
20250214,152000,331805165,4790,4790,4790,4790,0
20250214,151900,331805165,4790,4795,4795,4790,4
20250214,151800,331785990,4795,4805,4805,4795,6
20250214,151700,331757170,4795,4795,4795,4795,487
20250214,151600,329422005,4795,4795,4795,4795,0
20250214,151500,329422005,4795,4795,4795,4795,676
20250214,151400,326180585,4795,4795,4795,4795,1
20250214,151300,326175790,4800,4800,4800,4800,1
20250214,151200,326170990,4800,4800,4800,4800,0
20250214,151100,326170990,4800,4800,4800,4800,648
20250214,151000,323060590,4800,4800,4800,4800,10
20250214,150900,323012590,4800,4800,4800,4800,0
20250214,150800,323012590,4800,4825,4825,4800,428
20250214,150700,320955995,4825,4825,4825,4825,1
20250214,150600,320951170,4805,4810,4810,4805,13
20250214,150500,320888645,4805,4810,4810,4805,61
20250214,150400,320595240,4810,4815,4815,4810,235
20250214,150300,319464845,4815,4815,4815,4815,95
20250214,150200,319007420,4815,4815,4815,4815,200
20250214,150100,318044420,4810,4815,4815,4810,105
20250214,150000,317538850,4810,4810,4810,4810,5
20250214,145900,317514800,4810,4810,4810,4810,0
20250214,145800,317514800,4810,4810,4810,4810,0
20250214,145700,317514800,4810,4810,4810,4810,0
20250214,145600,317514800,4810,4810,4810,4810,0
20250214,145500,317514800,4810,4810,4810,4810,207
20250214,145400,316519130,4810,4810,4810,4810,0
20250214,145300,316519130,4810,4810,4810,4810,200
20250214,145200,315557130,4810,4815,4815,4810,2
20250214,145100,315547505,4815,4815,4815,4815,100
20250214,145000,315066005,4810,4810,4810,4810,1
20250214,144900,315061195,4815,4815,4815,4815,0
20250214,144800,315061195,4815,4815,4815,4815,0
20250214,144700,315061195,4815,4815,4815,4815,383
20250214,144600,313217050,4815,4820,4820,4815,825
20250214,144500,309243020,4820,4820,4820,4820,1
20250214,144400,309238200,4825,4825,4825,4825,109
20250214,144300,308712275,4825,4825,4825,4825,0
20250214,144200,308712275,4825,4830,4830,4825,6
20250214,144100,308683300,4835,4835,4835,4835,0
20250214,144000,308683300,4835,4830,4835,4830,6
20250214,143900,308654315,4835,4835,4835,4835,1
20250214,143800,308649480,4820,4820,4820,4820,10
20250214,143700,308601280,4820,4820,4820,4820,0
20250214,143600,308601280,4820,4820,4820,4820,0
20250214,143500,308601280,4820,4820,4820,4820,0
20250214,143400,308601280,4820,4820,4820,4820,0
20250214,143300,308601280,4820,4820,4820,4820,0
20250214,143200,308601280,4820,4820,4820,4820,0
20250214,143100,308601280,4820,4820,4820,4820,0
20250214,143000,308601280,4820,4825,4825,4820,3
20250214,142900,308586810,4825,4825,4825,4825,0
20250214,142800,308586810,4825,4825,4825,4825,0
20250214,142700,308586810,4825,4830,4830,4825,12
20250214,142600,308528905,4830,4830,4830,4830,48
20250214,142500,308297065,4830,4830,4830,4830,421
20250214,142400,306263635,4850,4850,4850,4850,0
20250214,142300,306263635,4850,4850,4850,4850,1
20250214,142200,306258785,4830,4830,4830,4830,0
20250214,142100,306258785,4830,4830,4830,4830,0
20250214,142000,306258785,4830,4830,4830,4830,0
20250214,141900,306258785,4830,4830,4830,4830,51
20250214,141800,306012455,4835,4835,4835,4835,0
20250214,141700,306012455,4835,4835,4835,4835,0
20250214,141600,306012455,4835,4835,4835,4835,560
20250214,141500,303304855,4835,4835,4835,4835,0
20250214,141400,303304855,4835,4835,4835,4835,0
20250214,141300,303304855,4835,4835,4835,4835,0
20250214,141200,303304855,4835,4835,4835,4835,0
20250214,141100,303304855,4835,4835,4835,4835,0
20250214,141000,303304855,4835,4835,4835,4835,1940
20250214,140900,293924955,4855,4855,4855,4855,0
20250214,140800,293924955,4855,4855,4855,4855,0
20250214,140700,293924955,4855,4855,4855,4855,0
20250214,140600,293924955,4855,4845,4855,4840,225
20250214,140500,292835800,4845,4845,4845,4845,0
20250214,140400,292835800,4845,4845,4845,4845,50
20250214,140300,292593550,4845,4845,4845,4845,300
20250214,140200,291140050,4850,4850,4850,4850,0
20250214,140100,291140050,4850,4850,4850,4850,70
20250214,140000,290800550,4850,4850,4850,4850,0
20250214,135900,290800550,4850,4850,4850,4850,6
20250214,135800,290771450,4850,4850,4850,4850,0
20250214,135700,290771450,4850,4850,4850,4850,1
20250214,135600,290766600,4855,4855,4855,4855,100
20250214,135500,290281100,4855,4855,4855,4855,0
20250214,135400,290281100,4855,4855,4855,4855,0
20250214,135300,290281100,4855,4855,4855,4855,1
20250214,135200,290276245,4840,4840,4840,4840,0
20250214,135100,290276245,4840,4840,4840,4840,0
20250214,135000,290276245,4840,4840,4840,4840,0
20250214,134900,290276245,4840,4840,4840,4840,0
20250214,134800,290276245,4840,4840,4840,4840,0
20250214,134700,290276245,4840,4840,4840,4840,0
20250214,134600,290276245,4840,4840,4840,4840,0
20250214,134500,290276245,4840,4840,4840,4840,0
20250214,134400,290276245,4840,4840,4840,4840,0
20250214,134300,290276245,4840,4840,4840,4840,1000
20250214,134200,285436245,4855,4855,4855,4855,1
20250214,134100,285431390,4840,4855,4855,4840,37
20250214,134000,285251770,4855,4855,4855,4855,0
20250214,133900,285251770,4855,4855,4855,4855,0
20250214,133800,285251770,4855,4850,4855,4850,319
20250214,133700,283704370,4840,4840,4840,4840,0
20250214,133600,283704370,4840,4835,4840,4835,2736
20250214,133500,270463830,4830,4830,4830,4830,1
20250214,133400,270459000,4835,4835,4835,4835,63
20250214,133300,270154395,4835,4835,4835,4835,0
20250214,133200,270154395,4835,4835,4835,4835,150
20250214,133100,269429145,4840,4840,4840,4840,0
20250214,133000,269429145,4840,4840,4840,4840,2
20250214,132900,269419465,4840,4840,4840,4840,0
20250214,132800,269419465,4840,4840,4840,4840,0
20250214,132700,269419465,4840,4840,4840,4840,0
20250214,132600,269419465,4840,4840,4840,4840,0
20250214,132500,269419465,4840,4840,4840,4840,50
20250214,132400,269177465,4840,4840,4840,4840,0
20250214,132300,269177465,4840,4840,4840,4840,0
20250214,132200,269177465,4840,4840,4840,4840,10
20250214,132100,269129065,4840,4840,4840,4840,0
20250214,132000,269129065,4840,4840,4840,4840,0
20250214,131900,269129065,4840,4840,4840,4840,1
20250214,131800,269124225,4835,4835,4835,4835,0
20250214,131700,269124225,4835,4835,4835,4835,6
20250214,131600,269095215,4840,4840,4840,4840,10
20250214,131500,269046815,4840,4840,4840,4840,0
20250214,131400,269046815,4840,4840,4840,4840,0
20250214,131300,269046815,4840,4840,4840,4840,5
20250214,131200,269022615,4840,4840,4840,4840,1
20250214,131100,269017775,4835,4835,4835,4835,0
20250214,131000,269017775,4835,4835,4835,4835,0
20250214,130900,269017775,4835,4835,4835,4835,0
20250214,130800,269017775,4835,4835,4835,4835,0
20250214,130700,269017775,4835,4835,4835,4835,0
20250214,130600,269017775,4835,4835,4835,4835,0
20250214,130500,269017775,4835,4835,4835,4835,0
20250214,130400,269017775,4835,4835,4835,4835,1
20250214,130300,269012940,4840,4840,4840,4840,0
20250214,130200,269012940,4840,4840,4840,4840,0
20250214,130100,269012940,4840,4840,4840,4840,0
20250214,130000,269012940,4840,4840,4840,4840,0
20250214,125900,269012940,4840,4840,4840,4840,0
20250214,125800,269012940,4840,4840,4840,4840,28
20250214,125700,268877420,4840,4840,4840,4840,52
20250214,125600,268625740,4840,4840,4840,4840,0
20250214,125500,268625740,4840,4840,4840,4840,0
20250214,125400,268625740,4840,4840,4840,4840,0
20250214,125300,268625740,4840,4840,4840,4840,0
20250214,125200,268625740,4840,4840,4840,4840,100
20250214,125100,268141740,4840,4840,4840,4840,0
20250214,125000,268141740,4840,4840,4840,4840,1
20250214,124900,268136900,4845,4845,4845,4845,0
20250214,124800,268136900,4845,4845,4845,4840,509
20250214,124700,265670800,4845,4845,4845,4845,1
20250214,124600,265665955,4840,4840,4840,4840,0
20250214,124500,265665955,4840,4840,4840,4840,0
20250214,124400,265665955,4840,4840,4840,4840,0
20250214,124300,265665955,4840,4840,4840,4840,508
20250214,124200,263207235,4840,4840,4840,4840,0
20250214,124100,263207235,4840,4840,4840,4840,0
20250214,124000,263207235,4840,4840,4840,4840,4
20250214,123900,263187875,4840,4840,4840,4840,0
20250214,123800,263187875,4840,4830,4840,4830,1000
20250214,123700,258352150,4825,4825,4825,4825,0
20250214,123600,258352150,4825,4825,4825,4825,0
20250214,123500,258352150,4825,4825,4825,4825,0
20250214,123400,258352150,4825,4825,4825,4825,0
20250214,123300,258352150,4825,4825,4825,4825,1
20250214,123200,258347325,4835,4835,4835,4835,0
20250214,123100,258347325,4835,4835,4835,4835,0
20250214,123000,258347325,4835,4835,4835,4835,0
20250214,122900,258347325,4835,4835,4835,4835,0
20250214,122800,258347325,4835,4830,4835,4830,3000
20250214,122700,243842375,4820,4820,4820,4820,0
20250214,122600,243842375,4820,4820,4820,4820,0
20250214,122500,243842375,4820,4820,4820,4820,0
20250214,122400,243842375,4820,4820,4820,4820,0
20250214,122300,243842375,4820,4820,4820,4820,0
20250214,122200,243842375,4820,4820,4820,4820,0
20250214,122100,243842375,4820,4820,4820,4820,0
20250214,122000,243842375,4820,4820,4820,4820,300
20250214,121900,242396375,4820,4820,4820,4820,0
20250214,121800,242396375,4820,4820,4820,4820,0
20250214,121700,242396375,4820,4820,4820,4820,0
20250214,121600,242396375,4820,4820,4820,4820,0
20250214,121500,242396375,4820,4820,4820,4820,0
20250214,121400,242396375,4820,4820,4820,4820,0
20250214,121300,242396375,4820,4820,4820,4820,0
20250214,121200,242396375,4820,4820,4820,4820,1
20250214,121100,242391555,4835,4820,4835,4820,7
20250214,121000,242357800,4820,4820,4820,4820,0
20250214,120900,242357800,4820,4835,4835,4820,2
20250214,120800,242348145,4815,4815,4815,4815,0
20250214,120700,242348145,4815,4815,4815,4815,65
20250214,120600,242035170,4815,4815,4815,4815,2
20250214,120500,242025540,4820,4820,4820,4820,100
20250214,120400,241543540,4820,4820,4820,4820,0
20250214,120300,241543540,4820,4820,4820,4820,0
20250214,120200,241543540,4820,4820,4820,4820,0
20250214,120100,241543540,4820,4820,4820,4820,0
20250214,120000,241543540,4820,4820,4820,4820,0
20250214,115900,241543540,4820,4820,4820,4820,0
20250214,115800,241543540,4820,4820,4820,4820,0
20250214,115700,241543540,4820,4820,4820,4820,0
20250214,115600,241543540,4820,4820,4820,4820,0
20250214,115500,241543540,4820,4820,4820,4820,0
20250214,115400,241543540,4820,4820,4820,4820,0
20250214,115300,241543540,4820,4820,4820,4820,0
20250214,115200,241543540,4820,4820,4820,4820,0
20250214,115100,241543540,4820,4820,4820,4820,0
20250214,115000,241543540,4820,4820,4820,4820,0
20250214,114900,241543540,4820,4820,4820,4820,0
20250214,114800,241543540,4820,4835,4835,4820,2
20250214,114700,241533885,4820,4820,4820,4820,0
20250214,114600,241533885,4820,4820,4820,4820,0
20250214,114500,241533885,4820,4820,4820,4820,0
20250214,114400,241533885,4820,4820,4820,4820,0
20250214,114300,241533885,4820,4820,4820,4820,0
20250214,114200,241533885,4820,4820,4820,4820,0
20250214,114100,241533885,4820,4835,4835,4820,243
20250214,114000,240359010,4835,4835,4835,4835,1
20250214,113900,240354175,4820,4820,4820,4820,0
20250214,113800,240354175,4820,4820,4820,4820,0
20250214,113700,240354175,4820,4835,4835,4820,79
20250214,113600,239972225,4810,4810,4810,4810,0
20250214,113500,239972225,4810,4810,4810,4810,0
20250214,113400,239972225,4810,4810,4810,4810,0
20250214,113300,239972225,4810,4810,4810,4810,0
20250214,113200,239972225,4810,4835,4835,4810,175
20250214,113100,239126145,4815,4815,4815,4815,0
20250214,113000,239126145,4815,4815,4815,4815,0
20250214,112900,239126145,4815,4815,4815,4815,45
20250214,112800,238909470,4805,4805,4805,4805,0
20250214,112700,238909470,4805,4805,4805,4805,0
20250214,112600,238909470,4805,4805,4805,4805,0
20250214,112500,238909470,4805,4805,4805,4805,0
20250214,112400,238909470,4805,4805,4805,4805,0
20250214,112300,238909470,4805,4805,4805,4805,0
20250214,112200,238909470,4805,4805,4805,4805,0
20250214,112100,238909470,4805,4805,4805,4805,0
20250214,112000,238909470,4805,4805,4805,4805,0
20250214,111900,238909470,4805,4805,4805,4805,0
20250214,111800,238909470,4805,4835,4835,4805,3
20250214,111700,238894995,4835,4835,4835,4835,462
20250214,111600,236661225,4835,4840,4840,4835,2
20250214,111500,236651550,4835,4835,4835,4835,280
20250214,111400,235297750,4835,4825,4835,4825,3257
20250214,111300,219562105,4805,4805,4805,4805,8
20250214,111200,219523665,4805,4805,4805,4805,1
20250214,111100,219518860,4825,4820,4825,4820,1387
20250214,111000,212828425,4800,4800,4800,4800,1
20250214,110900,212823625,4820,4820,4820,4820,1007
20250214,110800,207969885,4800,4815,4815,4800,309
20250214,110700,206482065,4795,4815,4815,4795,2
20250214,110600,206472455,4795,4800,4810,4795,1382
20250214,110500,199826380,4790,4795,4795,4790,85
20250214,110400,199418810,4775,4790,4790,4775,2
20250214,110300,199409245,4775,4790,4790,4775,4
20250214,110200,199390100,4760,4760,4760,4760,0
20250214,110100,199390100,4760,4805,4805,4755,20592
20250214,110000,101219295,4805,4805,4805,4805,0
20250214,105900,101219295,4805,4805,4805,4805,0
20250214,105800,101219295,4805,4805,4805,4805,0
20250214,105700,101219295,4805,4805,4805,4805,0
20250214,105600,101219295,4805,4805,4805,4805,1
20250214,105500,101214490,4815,4805,4815,4805,1001
20250214,105400,96394685,4805,4805,4805,4805,30
20250214,105300,96250535,4805,4805,4805,4805,0
20250214,105200,96250535,4805,4805,4805,4805,0
20250214,105100,96250535,4805,4805,4805,4805,1
20250214,105000,96245730,4815,4815,4815,4815,10
20250214,104900,96197580,4805,4805,4805,4805,1
20250214,104800,96192775,4805,4805,4805,4805,5
20250214,104700,96168750,4805,4805,4805,4805,0
20250214,104600,96168750,4805,4805,4805,4805,0
20250214,104500,96168750,4805,4805,4805,4805,1860
20250214,104400,87231450,4805,4805,4805,4805,0
20250214,104300,87231450,4805,4805,4805,4805,150
20250214,104200,86510700,4805,4805,4805,4805,0
20250214,104100,86510700,4805,4805,4805,4805,0
20250214,104000,86510700,4805,4805,4805,4805,0
20250214,103900,86510700,4805,4805,4805,4805,0
20250214,103800,86510700,4805,4805,4805,4805,1
20250214,103700,86505895,4830,4830,4830,4830,3
20250214,103600,86491405,4805,4805,4805,4805,0
20250214,103500,86491405,4805,4805,4805,4805,0
20250214,103400,86491405,4805,4805,4805,4805,0
20250214,103300,86491405,4805,4805,4805,4805,0
20250214,103200,86491405,4805,4810,4810,4805,300
20250214,103100,85049740,4810,4810,4810,4810,1
20250214,103000,85044930,4830,4810,4830,4810,16
20250214,102900,84967770,4805,4805,4805,4805,0
20250214,102800,84967770,4805,4805,4805,4805,86
20250214,102700,84554540,4805,4805,4805,4805,6
20250214,102600,84525710,4805,4805,4805,4805,0
20250214,102500,84525710,4805,4805,4805,4805,1
20250214,102400,84520905,4830,4830,4830,4830,0
20250214,102300,84520905,4830,4830,4830,4830,5
20250214,102200,84496755,4805,4805,4805,4805,0
20250214,102100,84496755,4805,4805,4805,4805,0
20250214,102000,84496755,4805,4805,4805,4805,0
20250214,101900,84496755,4805,4805,4805,4805,50
20250214,101800,84256505,4810,4815,4815,4810,100
20250214,101700,83775415,4810,4810,4810,4810,400
20250214,101600,81851415,4805,4805,4805,4805,0
20250214,101500,81851415,4805,4805,4805,4805,0
20250214,101400,81851415,4805,4805,4805,4805,0
20250214,101300,81851415,4805,4805,4805,4805,168
20250214,101200,81044175,4805,4805,4805,4805,0
20250214,101100,81044175,4805,4805,4805,4805,0
20250214,101000,81044175,4805,4815,4815,4805,886
20250214,100900,76786895,4815,4825,4825,4805,12
20250214,100800,76729025,4825,4825,4825,4825,0
20250214,100700,76729025,4825,4835,4835,4825,593
20250214,100600,73864805,4835,4835,4835,4835,0
20250214,100500,73864805,4835,4835,4835,4835,0
20250214,100400,73864805,4835,4835,4835,4835,0
20250214,100300,73864805,4835,4835,4835,4835,0
20250214,100200,73864805,4835,4835,4835,4835,12
20250214,100100,73806785,4835,4835,4835,4835,195
20250214,100000,72863960,4835,4830,4835,4830,55
20250214,095900,72598285,4830,4835,4835,4830,108
20250214,095800,72076110,4835,4835,4835,4830,52
20250214,095700,71824695,4830,4830,4830,4830,1
20250214,095600,71819865,4835,4825,4835,4825,1547
20250214,095500,64348485,4800,4800,4800,4800,0
20250214,095400,64348485,4800,4800,4800,4800,0
20250214,095300,64348485,4800,4800,4800,4800,0
20250214,095200,64348485,4800,4810,4810,4800,171
20250214,095100,63526820,4805,4805,4805,4805,1
20250214,095000,63522015,4825,4825,4825,4825,1
20250214,094900,63517190,4805,4805,4805,4805,0
20250214,094800,63517190,4805,4815,4815,4805,243
20250214,094700,62348260,4820,4825,4825,4820,1438
20250214,094600,55417070,4820,4825,4835,4820,219
20250214,094500,54360295,4825,4835,4835,4825,1015
20250214,094400,49452880,4825,4825,4825,4825,377
20250214,094300,47633855,4835,4835,4835,4835,12
20250214,094200,47575835,4825,4825,4825,4825,0
20250214,094100,47575835,4825,4825,4825,4825,28
20250214,094000,47440735,4825,4825,4825,4825,121
20250214,093900,46856910,4830,4830,4830,4830,0
20250214,093800,46856910,4830,4850,4850,4830,2774
20250214,093700,33430115,4850,4850,4850,4850,0
20250214,093600,33430115,4850,4855,4855,4850,693
20250214,093500,30068765,4850,4850,4850,4850,0
20250214,093400,30068765,4850,4855,4855,4850,579
20250214,093300,27260220,4855,4855,4855,4855,0
20250214,093200,27260220,4855,4855,4855,4855,31
20250214,093100,27109715,4880,4880,4880,4880,3
20250214,093000,27095075,4880,4870,4880,4870,499
20250214,092900,24662670,4870,4870,4870,4870,10
20250214,092800,24613970,4880,4880,4880,4880,0
20250214,092700,24613970,4880,4855,4885,4855,1005
20250214,092600,19714750,4850,4850,4850,4850,500
20250214,092500,17289750,4850,4850,4850,4850,0
20250214,092400,17289750,4850,4850,4850,4850,0
20250214,092300,17289750,4850,4850,4850,4850,1
20250214,092200,17284900,4845,4845,4845,4845,6
20250214,092100,17255830,4845,4840,4845,4840,170
20250214,092000,16432330,4825,4825,4825,4825,967
20250214,091900,11766555,4825,4825,4825,4825,0
20250214,091800,11766555,4825,4830,4830,4825,239
20250214,091700,10613175,4825,4825,4825,4825,20
20250214,091600,10516675,4830,4845,4845,4825,51
20250214,091500,10269750,4840,4830,4840,4825,573
20250214,091400,7502090,4825,4825,4830,4825,131
20250214,091300,6870010,4810,4810,4810,4810,0
20250214,091200,6870010,4810,4815,4815,4810,29
20250214,091100,6730510,4805,4805,4805,4805,0
20250214,091000,6730510,4805,4805,4805,4805,0
20250214,090900,6730510,4805,4805,4805,4805,0
20250214,090800,6730510,4805,4805,4805,4805,0
20250214,090700,6730510,4805,4805,4805,4805,0
20250214,090600,6730510,4805,4825,4830,4805,179
20250214,090500,5866020,4800,4800,4800,4800,0
20250214,090400,5866020,4800,4800,4800,4800,0
20250214,090300,5866020,4800,4805,4805,4800,95
20250214,090200,5409550,4805,4805,4805,4805,0
20250214,090100,5409550,4805,4805,4830,4805,14
20250214,090000,5341980,4830,4830,4830,4830,1106
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 192700 338301185 4780 4780 4780 4780 1359
3 20250214 192600 338301185 4780 4780 4780 4780 0
4 20250214 192500 338301185 4780 4780 4780 4780 0
5 20250214 192400 338301185 4780 4780 4780 4780 0
6 20250214 192300 338301185 4780 4780 4780 4780 0
7 20250214 192200 338301185 4780 4780 4780 4780 0
8 20250214 192100 338301185 4780 4780 4780 4780 0
9 20250214 192000 338301185 4780 4780 4780 4780 0
10 20250214 191900 338301185 4780 4780 4780 4780 0
11 20250214 191800 338301185 4780 4780 4780 4780 0
12 20250214 191700 338301185 4780 4780 4780 4780 0
13 20250214 191600 338301185 4780 4780 4780 4780 0
14 20250214 191500 338301185 4780 4780 4780 4780 0
15 20250214 191400 338301185 4780 4780 4780 4780 0
16 20250214 191300 338301185 4780 4780 4780 4780 0
17 20250214 191200 338301185 4780 4780 4780 4780 0
18 20250214 191100 338301185 4780 4780 4780 4780 0
19 20250214 191000 338301185 4780 4780 4780 4780 0
20 20250214 190900 338301185 4780 4780 4780 4780 0
21 20250214 190800 338301185 4780 4780 4780 4780 0
22 20250214 190700 338301185 4780 4780 4780 4780 0
23 20250214 190600 338301185 4780 4780 4780 4780 0
24 20250214 190500 338301185 4780 4780 4780 4780 0
25 20250214 190400 338301185 4780 4780 4780 4780 0
26 20250214 190300 338301185 4780 4780 4780 4780 0
27 20250214 190200 338301185 4780 4780 4780 4780 0
28 20250214 190100 338301185 4780 4780 4780 4780 0
29 20250214 190000 338301185 4780 4780 4780 4780 0
30 20250214 185900 338301185 4780 4780 4780 4780 0
31 20250214 185800 338301185 4780 4780 4780 4780 0
32 20250214 185700 338301185 4780 4780 4780 4780 1359
33 20250214 185600 338301185 4780 4780 4780 4780 0
34 20250214 185500 338301185 4780 4780 4780 4780 0
35 20250214 185400 338301185 4780 4780 4780 4780 0
36 20250214 185300 338301185 4780 4780 4780 4780 0
37 20250214 185200 338301185 4780 4780 4780 4780 0
38 20250214 185100 338301185 4780 4780 4780 4780 0
39 20250214 185000 338301185 4780 4780 4780 4780 0
40 20250214 184900 338301185 4780 4780 4780 4780 0
41 20250214 184800 338301185 4780 4780 4780 4780 0
42 20250214 184700 338301185 4780 4780 4780 4780 0
43 20250214 184600 338301185 4780 4780 4780 4780 0
44 20250214 184500 338301185 4780 4780 4780 4780 0
45 20250214 184400 338301185 4780 4780 4780 4780 0
46 20250214 184300 338301185 4780 4780 4780 4780 0
47 20250214 184200 338301185 4780 4780 4780 4780 0
48 20250214 184100 338301185 4780 4780 4780 4780 0
49 20250214 184000 338301185 4780 4780 4780 4780 0
50 20250214 183900 338301185 4780 4780 4780 4780 0
51 20250214 183800 338301185 4780 4780 4780 4780 0
52 20250214 183700 338301185 4780 4780 4780 4780 0
53 20250214 183600 338301185 4780 4780 4780 4780 0
54 20250214 183500 338301185 4780 4780 4780 4780 0
55 20250214 183400 338301185 4780 4780 4780 4780 0
56 20250214 183300 338301185 4780 4780 4780 4780 0
57 20250214 183200 338301185 4780 4780 4780 4780 0
58 20250214 183100 338301185 4780 4780 4780 4780 0
59 20250214 183000 338301185 4780 4780 4780 4780 0
60 20250214 182900 338301185 4780 4780 4780 4780 0
61 20250214 182800 338301185 4780 4780 4780 4780 0
62 20250214 182700 338301185 4780 4780 4780 4780 1359
63 20250214 182600 338301185 4780 4780 4780 4780 0
64 20250214 182500 338301185 4780 4780 4780 4780 0
65 20250214 182400 338301185 4780 4780 4780 4780 0
66 20250214 182300 338301185 4780 4780 4780 4780 0
67 20250214 182200 338301185 4780 4780 4780 4780 0
68 20250214 182100 338301185 4780 4780 4780 4780 0
69 20250214 182000 338301185 4780 4780 4780 4780 0
70 20250214 181900 338301185 4780 4780 4780 4780 0
71 20250214 181800 338301185 4780 4780 4780 4780 0
72 20250214 181700 338301185 4780 4780 4780 4780 0
73 20250214 181600 338301185 4780 4780 4780 4780 0
74 20250214 181500 338301185 4780 4780 4780 4780 0
75 20250214 181400 338301185 4780 4780 4780 4780 0
76 20250214 181300 338301185 4780 4780 4780 4780 0
77 20250214 181200 338301185 4780 4780 4780 4780 0
78 20250214 181100 338301185 4780 4780 4780 4780 0
79 20250214 181000 338301185 4780 4780 4780 4780 0
80 20250214 180900 338301185 4780 4780 4780 4780 0
81 20250214 180800 338301185 4780 4780 4780 4780 0
82 20250214 180700 338301185 4780 4780 4780 4780 0
83 20250214 180600 338301185 4780 4780 4780 4780 0
84 20250214 180500 338301185 4780 4780 4780 4780 0
85 20250214 180400 338301185 4780 4780 4780 4780 0
86 20250214 180300 338301185 4780 4780 4780 4780 0
87 20250214 180200 338301185 4780 4780 4780 4780 0
88 20250214 180100 338301185 4780 4780 4780 4780 0
89 20250214 180000 338301185 4780 4780 4780 4780 0
90 20250214 175900 338301185 4780 4780 4780 4780 0
91 20250214 175800 338301185 4780 4780 4780 4780 0
92 20250214 175700 338301185 4780 4780 4780 4780 1359
93 20250214 175600 338301185 4780 4780 4780 4780 0
94 20250214 175500 338301185 4780 4780 4780 4780 0
95 20250214 175400 338301185 4780 4780 4780 4780 0
96 20250214 175300 338301185 4780 4780 4780 4780 0
97 20250214 175200 338301185 4780 4780 4780 4780 0
98 20250214 175100 338301185 4780 4780 4780 4780 0
99 20250214 175000 338301185 4780 4780 4780 4780 0
100 20250214 174900 338301185 4780 4780 4780 4780 0
101 20250214 174800 338301185 4780 4780 4780 4780 0
102 20250214 174700 338301185 4780 4780 4780 4780 0
103 20250214 174600 338301185 4780 4780 4780 4780 0
104 20250214 174500 338301185 4780 4780 4780 4780 0
105 20250214 174400 338301185 4780 4780 4780 4780 0
106 20250214 174300 338301185 4780 4780 4780 4780 0
107 20250214 174200 338301185 4780 4780 4780 4780 0
108 20250214 174100 338301185 4780 4780 4780 4780 0
109 20250214 174000 338301185 4780 4780 4780 4780 0
110 20250214 173900 338301185 4780 4780 4780 4780 0
111 20250214 173800 338301185 4780 4780 4780 4780 0
112 20250214 173700 338301185 4780 4780 4780 4780 0
113 20250214 173600 338301185 4780 4780 4780 4780 0
114 20250214 173500 338301185 4780 4780 4780 4780 0
115 20250214 173400 338301185 4780 4780 4780 4780 0
116 20250214 173300 338301185 4780 4780 4780 4780 0
117 20250214 173200 338301185 4780 4780 4780 4780 0
118 20250214 173100 338301185 4780 4780 4780 4780 0
119 20250214 173000 338301185 4780 4780 4780 4780 0
120 20250214 172900 338301185 4780 4780 4780 4780 0
121 20250214 172800 338301185 4780 4780 4780 4780 0
122 20250214 172700 338301185 4780 4780 4780 4780 1359
123 20250214 172600 338301185 4780 4780 4780 4780 0
124 20250214 172500 338301185 4780 4780 4780 4780 0
125 20250214 172400 338301185 4780 4780 4780 4780 0
126 20250214 172300 338301185 4780 4780 4780 4780 0
127 20250214 172200 338301185 4780 4780 4780 4780 0
128 20250214 172100 338301185 4780 4780 4780 4780 0
129 20250214 172000 338301185 4780 4780 4780 4780 0
130 20250214 171900 338301185 4780 4780 4780 4780 0
131 20250214 171800 338301185 4780 4780 4780 4780 0
132 20250214 171700 338301185 4780 4780 4780 4780 0
133 20250214 171600 338301185 4780 4780 4780 4780 0
134 20250214 171500 338301185 4780 4780 4780 4780 0
135 20250214 171400 338301185 4780 4780 4780 4780 0
136 20250214 171300 338301185 4780 4780 4780 4780 0
137 20250214 171200 338301185 4780 4780 4780 4780 0
138 20250214 171100 338301185 4780 4780 4780 4780 0
139 20250214 171000 338301185 4780 4780 4780 4780 0
140 20250214 170900 338301185 4780 4780 4780 4780 0
141 20250214 170800 338301185 4780 4780 4780 4780 0
142 20250214 170700 338301185 4780 4780 4780 4780 0
143 20250214 170600 338301185 4780 4780 4780 4780 0
144 20250214 170500 338301185 4780 4780 4780 4780 0
145 20250214 170400 338301185 4780 4780 4780 4780 0
146 20250214 170300 338301185 4780 4780 4780 4780 0
147 20250214 170200 338301185 4780 4780 4780 4780 0
148 20250214 170100 338301185 4780 4780 4780 4780 0
149 20250214 170000 338301185 4780 4780 4780 4780 0
150 20250214 165900 338301185 4780 4780 4780 4780 0
151 20250214 165800 338301185 4780 4780 4780 4780 0
152 20250214 165700 338301185 4780 4780 4780 4780 1359
153 20250214 165600 338301185 4780 4780 4780 4780 0
154 20250214 165500 338301185 4780 4780 4780 4780 0
155 20250214 165400 338301185 4780 4780 4780 4780 0
156 20250214 165300 338301185 4780 4780 4780 4780 0
157 20250214 165200 338301185 4780 4780 4780 4780 0
158 20250214 165100 338301185 4780 4780 4780 4780 0
159 20250214 165000 338301185 4780 4780 4780 4780 0
160 20250214 164900 338301185 4780 4780 4780 4780 0
161 20250214 164800 338301185 4780 4780 4780 4780 0
162 20250214 164700 338301185 4780 4780 4780 4780 0
163 20250214 164600 338301185 4780 4780 4780 4780 0
164 20250214 164500 338301185 4780 4780 4780 4780 0
165 20250214 164400 338301185 4780 4780 4780 4780 0
166 20250214 164300 338301185 4780 4780 4780 4780 0
167 20250214 164200 338301185 4780 4780 4780 4780 0
168 20250214 164100 338301185 4780 4780 4780 4780 0
169 20250214 164000 338301185 4780 4780 4780 4780 0
170 20250214 163900 338301185 4780 4780 4780 4780 0
171 20250214 163800 338301185 4780 4780 4780 4780 0
172 20250214 163700 338301185 4780 4780 4780 4780 0
173 20250214 163600 338301185 4780 4780 4780 4780 0
174 20250214 163500 338301185 4780 4780 4780 4780 0
175 20250214 163400 338301185 4780 4780 4780 4780 0
176 20250214 163300 338301185 4780 4780 4780 4780 0
177 20250214 163200 338301185 4780 4780 4780 4780 0
178 20250214 163100 338301185 4780 4780 4780 4780 0
179 20250214 163000 338301185 4780 4780 4780 4780 0
180 20250214 162900 338301185 4780 4780 4780 4780 0
181 20250214 162800 338301185 4780 4780 4780 4780 0
182 20250214 162700 338301185 4780 4780 4780 4780 1359
183 20250214 162600 338301185 4780 4780 4780 4780 0
184 20250214 162500 338301185 4780 4780 4780 4780 0
185 20250214 162400 338301185 4780 4780 4780 4780 0
186 20250214 162300 338301185 4780 4780 4780 4780 0
187 20250214 162200 338301185 4780 4780 4780 4780 0
188 20250214 162100 338301185 4780 4780 4780 4780 0
189 20250214 162000 338301185 4780 4780 4780 4780 0
190 20250214 161900 338301185 4780 4780 4780 4780 0
191 20250214 161800 338301185 4780 4780 4780 4780 0
192 20250214 161700 338301185 4780 4780 4780 4780 0
193 20250214 161600 338301185 4780 4780 4780 4780 0
194 20250214 161500 338301185 4780 4780 4780 4780 0
195 20250214 161400 338301185 4780 4780 4780 4780 0
196 20250214 161300 338301185 4780 4780 4780 4780 0
197 20250214 161200 338301185 4780 4780 4780 4780 0
198 20250214 161100 338301185 4780 4780 4780 4780 0
199 20250214 161000 338301185 4780 4780 4780 4780 0
200 20250214 160900 338301185 4780 4780 4780 4780 0
201 20250214 160800 338301185 4780 4780 4780 4780 0
202 20250214 160700 338301185 4780 4780 4780 4780 0
203 20250214 160600 338301185 4780 4780 4780 4780 0
204 20250214 160500 338301185 4780 4780 4780 4780 0
205 20250214 160400 338301185 4780 4780 4780 4780 0
206 20250214 160300 338301185 4780 4780 4780 4780 0
207 20250214 160200 338301185 4780 4780 4780 4780 0
208 20250214 160100 338301185 4780 4780 4780 4780 0
209 20250214 160000 338301185 4780 4780 4780 4780 0
210 20250214 155900 338301185 4780 4780 4780 4780 0
211 20250214 155800 338301185 4780 4780 4780 4780 0
212 20250214 155700 338301185 4780 4780 4780 4780 1359
213 20250214 155600 338301185 4780 4780 4780 4780 0
214 20250214 155500 338301185 4780 4780 4780 4780 0
215 20250214 155400 338301185 4780 4780 4780 4780 0
216 20250214 155300 338301185 4780 4780 4780 4780 0
217 20250214 155200 338301185 4780 4780 4780 4780 0
218 20250214 155100 338301185 4780 4780 4780 4780 0
219 20250214 155000 338301185 4780 4780 4780 4780 0
220 20250214 154900 338301185 4780 4780 4780 4780 0
221 20250214 154800 338301185 4780 4780 4780 4780 0
222 20250214 154700 338301185 4780 4780 4780 4780 0
223 20250214 154600 338301185 4780 4780 4780 4780 0
224 20250214 154500 338301185 4780 4780 4780 4780 0
225 20250214 154400 338301185 4780 4780 4780 4780 0
226 20250214 154300 338301185 4780 4780 4780 4780 0
227 20250214 154200 338301185 4780 4780 4780 4780 0
228 20250214 154100 338301185 4780 4780 4780 4780 0
229 20250214 154000 338301185 4780 4780 4780 4780 0
230 20250214 153900 338301185 4780 4780 4780 4780 0
231 20250214 153800 338301185 4780 4780 4780 4780 0
232 20250214 153700 338301185 4780 4780 4780 4780 0
233 20250214 153600 338301185 4780 4780 4780 4780 0
234 20250214 153500 338301185 4780 4780 4780 4780 0
235 20250214 153400 338301185 4780 4780 4780 4780 0
236 20250214 153300 338301185 4780 4780 4780 4780 0
237 20250214 153200 338301185 4780 4780 4780 4780 0
238 20250214 153100 338301185 4780 4780 4780 4780 0
239 20250214 153000 338301185 4780 4780 4780 4780 1359
240 20250214 152900 331805165 4790 4790 4790 4790 0
241 20250214 152800 331805165 4790 4790 4790 4790 0
242 20250214 152700 331805165 4790 4790 4790 4790 0
243 20250214 152600 331805165 4790 4790 4790 4790 0
244 20250214 152500 331805165 4790 4790 4790 4790 0
245 20250214 152400 331805165 4790 4790 4790 4790 0
246 20250214 152300 331805165 4790 4790 4790 4790 0
247 20250214 152200 331805165 4790 4790 4790 4790 0
248 20250214 152100 331805165 4790 4790 4790 4790 0
249 20250214 152000 331805165 4790 4790 4790 4790 0
250 20250214 151900 331805165 4790 4795 4795 4790 4
251 20250214 151800 331785990 4795 4805 4805 4795 6
252 20250214 151700 331757170 4795 4795 4795 4795 487
253 20250214 151600 329422005 4795 4795 4795 4795 0
254 20250214 151500 329422005 4795 4795 4795 4795 676
255 20250214 151400 326180585 4795 4795 4795 4795 1
256 20250214 151300 326175790 4800 4800 4800 4800 1
257 20250214 151200 326170990 4800 4800 4800 4800 0
258 20250214 151100 326170990 4800 4800 4800 4800 648
259 20250214 151000 323060590 4800 4800 4800 4800 10
260 20250214 150900 323012590 4800 4800 4800 4800 0
261 20250214 150800 323012590 4800 4825 4825 4800 428
262 20250214 150700 320955995 4825 4825 4825 4825 1
263 20250214 150600 320951170 4805 4810 4810 4805 13
264 20250214 150500 320888645 4805 4810 4810 4805 61
265 20250214 150400 320595240 4810 4815 4815 4810 235
266 20250214 150300 319464845 4815 4815 4815 4815 95
267 20250214 150200 319007420 4815 4815 4815 4815 200
268 20250214 150100 318044420 4810 4815 4815 4810 105
269 20250214 150000 317538850 4810 4810 4810 4810 5
270 20250214 145900 317514800 4810 4810 4810 4810 0
271 20250214 145800 317514800 4810 4810 4810 4810 0
272 20250214 145700 317514800 4810 4810 4810 4810 0
273 20250214 145600 317514800 4810 4810 4810 4810 0
274 20250214 145500 317514800 4810 4810 4810 4810 207
275 20250214 145400 316519130 4810 4810 4810 4810 0
276 20250214 145300 316519130 4810 4810 4810 4810 200
277 20250214 145200 315557130 4810 4815 4815 4810 2
278 20250214 145100 315547505 4815 4815 4815 4815 100
279 20250214 145000 315066005 4810 4810 4810 4810 1
280 20250214 144900 315061195 4815 4815 4815 4815 0
281 20250214 144800 315061195 4815 4815 4815 4815 0
282 20250214 144700 315061195 4815 4815 4815 4815 383
283 20250214 144600 313217050 4815 4820 4820 4815 825
284 20250214 144500 309243020 4820 4820 4820 4820 1
285 20250214 144400 309238200 4825 4825 4825 4825 109
286 20250214 144300 308712275 4825 4825 4825 4825 0
287 20250214 144200 308712275 4825 4830 4830 4825 6
288 20250214 144100 308683300 4835 4835 4835 4835 0
289 20250214 144000 308683300 4835 4830 4835 4830 6
290 20250214 143900 308654315 4835 4835 4835 4835 1
291 20250214 143800 308649480 4820 4820 4820 4820 10
292 20250214 143700 308601280 4820 4820 4820 4820 0
293 20250214 143600 308601280 4820 4820 4820 4820 0
294 20250214 143500 308601280 4820 4820 4820 4820 0
295 20250214 143400 308601280 4820 4820 4820 4820 0
296 20250214 143300 308601280 4820 4820 4820 4820 0
297 20250214 143200 308601280 4820 4820 4820 4820 0
298 20250214 143100 308601280 4820 4820 4820 4820 0
299 20250214 143000 308601280 4820 4825 4825 4820 3
300 20250214 142900 308586810 4825 4825 4825 4825 0
301 20250214 142800 308586810 4825 4825 4825 4825 0
302 20250214 142700 308586810 4825 4830 4830 4825 12
303 20250214 142600 308528905 4830 4830 4830 4830 48
304 20250214 142500 308297065 4830 4830 4830 4830 421
305 20250214 142400 306263635 4850 4850 4850 4850 0
306 20250214 142300 306263635 4850 4850 4850 4850 1
307 20250214 142200 306258785 4830 4830 4830 4830 0
308 20250214 142100 306258785 4830 4830 4830 4830 0
309 20250214 142000 306258785 4830 4830 4830 4830 0
310 20250214 141900 306258785 4830 4830 4830 4830 51
311 20250214 141800 306012455 4835 4835 4835 4835 0
312 20250214 141700 306012455 4835 4835 4835 4835 0
313 20250214 141600 306012455 4835 4835 4835 4835 560
314 20250214 141500 303304855 4835 4835 4835 4835 0
315 20250214 141400 303304855 4835 4835 4835 4835 0
316 20250214 141300 303304855 4835 4835 4835 4835 0
317 20250214 141200 303304855 4835 4835 4835 4835 0
318 20250214 141100 303304855 4835 4835 4835 4835 0
319 20250214 141000 303304855 4835 4835 4835 4835 1940
320 20250214 140900 293924955 4855 4855 4855 4855 0
321 20250214 140800 293924955 4855 4855 4855 4855 0
322 20250214 140700 293924955 4855 4855 4855 4855 0
323 20250214 140600 293924955 4855 4845 4855 4840 225
324 20250214 140500 292835800 4845 4845 4845 4845 0
325 20250214 140400 292835800 4845 4845 4845 4845 50
326 20250214 140300 292593550 4845 4845 4845 4845 300
327 20250214 140200 291140050 4850 4850 4850 4850 0
328 20250214 140100 291140050 4850 4850 4850 4850 70
329 20250214 140000 290800550 4850 4850 4850 4850 0
330 20250214 135900 290800550 4850 4850 4850 4850 6
331 20250214 135800 290771450 4850 4850 4850 4850 0
332 20250214 135700 290771450 4850 4850 4850 4850 1
333 20250214 135600 290766600 4855 4855 4855 4855 100
334 20250214 135500 290281100 4855 4855 4855 4855 0
335 20250214 135400 290281100 4855 4855 4855 4855 0
336 20250214 135300 290281100 4855 4855 4855 4855 1
337 20250214 135200 290276245 4840 4840 4840 4840 0
338 20250214 135100 290276245 4840 4840 4840 4840 0
339 20250214 135000 290276245 4840 4840 4840 4840 0
340 20250214 134900 290276245 4840 4840 4840 4840 0
341 20250214 134800 290276245 4840 4840 4840 4840 0
342 20250214 134700 290276245 4840 4840 4840 4840 0
343 20250214 134600 290276245 4840 4840 4840 4840 0
344 20250214 134500 290276245 4840 4840 4840 4840 0
345 20250214 134400 290276245 4840 4840 4840 4840 0
346 20250214 134300 290276245 4840 4840 4840 4840 1000
347 20250214 134200 285436245 4855 4855 4855 4855 1
348 20250214 134100 285431390 4840 4855 4855 4840 37
349 20250214 134000 285251770 4855 4855 4855 4855 0
350 20250214 133900 285251770 4855 4855 4855 4855 0
351 20250214 133800 285251770 4855 4850 4855 4850 319
352 20250214 133700 283704370 4840 4840 4840 4840 0
353 20250214 133600 283704370 4840 4835 4840 4835 2736
354 20250214 133500 270463830 4830 4830 4830 4830 1
355 20250214 133400 270459000 4835 4835 4835 4835 63
356 20250214 133300 270154395 4835 4835 4835 4835 0
357 20250214 133200 270154395 4835 4835 4835 4835 150
358 20250214 133100 269429145 4840 4840 4840 4840 0
359 20250214 133000 269429145 4840 4840 4840 4840 2
360 20250214 132900 269419465 4840 4840 4840 4840 0
361 20250214 132800 269419465 4840 4840 4840 4840 0
362 20250214 132700 269419465 4840 4840 4840 4840 0
363 20250214 132600 269419465 4840 4840 4840 4840 0
364 20250214 132500 269419465 4840 4840 4840 4840 50
365 20250214 132400 269177465 4840 4840 4840 4840 0
366 20250214 132300 269177465 4840 4840 4840 4840 0
367 20250214 132200 269177465 4840 4840 4840 4840 10
368 20250214 132100 269129065 4840 4840 4840 4840 0
369 20250214 132000 269129065 4840 4840 4840 4840 0
370 20250214 131900 269129065 4840 4840 4840 4840 1
371 20250214 131800 269124225 4835 4835 4835 4835 0
372 20250214 131700 269124225 4835 4835 4835 4835 6
373 20250214 131600 269095215 4840 4840 4840 4840 10
374 20250214 131500 269046815 4840 4840 4840 4840 0
375 20250214 131400 269046815 4840 4840 4840 4840 0
376 20250214 131300 269046815 4840 4840 4840 4840 5
377 20250214 131200 269022615 4840 4840 4840 4840 1
378 20250214 131100 269017775 4835 4835 4835 4835 0
379 20250214 131000 269017775 4835 4835 4835 4835 0
380 20250214 130900 269017775 4835 4835 4835 4835 0
381 20250214 130800 269017775 4835 4835 4835 4835 0
382 20250214 130700 269017775 4835 4835 4835 4835 0
383 20250214 130600 269017775 4835 4835 4835 4835 0
384 20250214 130500 269017775 4835 4835 4835 4835 0
385 20250214 130400 269017775 4835 4835 4835 4835 1
386 20250214 130300 269012940 4840 4840 4840 4840 0
387 20250214 130200 269012940 4840 4840 4840 4840 0
388 20250214 130100 269012940 4840 4840 4840 4840 0
389 20250214 130000 269012940 4840 4840 4840 4840 0
390 20250214 125900 269012940 4840 4840 4840 4840 0
391 20250214 125800 269012940 4840 4840 4840 4840 28
392 20250214 125700 268877420 4840 4840 4840 4840 52
393 20250214 125600 268625740 4840 4840 4840 4840 0
394 20250214 125500 268625740 4840 4840 4840 4840 0
395 20250214 125400 268625740 4840 4840 4840 4840 0
396 20250214 125300 268625740 4840 4840 4840 4840 0
397 20250214 125200 268625740 4840 4840 4840 4840 100
398 20250214 125100 268141740 4840 4840 4840 4840 0
399 20250214 125000 268141740 4840 4840 4840 4840 1
400 20250214 124900 268136900 4845 4845 4845 4845 0
401 20250214 124800 268136900 4845 4845 4845 4840 509
402 20250214 124700 265670800 4845 4845 4845 4845 1
403 20250214 124600 265665955 4840 4840 4840 4840 0
404 20250214 124500 265665955 4840 4840 4840 4840 0
405 20250214 124400 265665955 4840 4840 4840 4840 0
406 20250214 124300 265665955 4840 4840 4840 4840 508
407 20250214 124200 263207235 4840 4840 4840 4840 0
408 20250214 124100 263207235 4840 4840 4840 4840 0
409 20250214 124000 263207235 4840 4840 4840 4840 4
410 20250214 123900 263187875 4840 4840 4840 4840 0
411 20250214 123800 263187875 4840 4830 4840 4830 1000
412 20250214 123700 258352150 4825 4825 4825 4825 0
413 20250214 123600 258352150 4825 4825 4825 4825 0
414 20250214 123500 258352150 4825 4825 4825 4825 0
415 20250214 123400 258352150 4825 4825 4825 4825 0
416 20250214 123300 258352150 4825 4825 4825 4825 1
417 20250214 123200 258347325 4835 4835 4835 4835 0
418 20250214 123100 258347325 4835 4835 4835 4835 0
419 20250214 123000 258347325 4835 4835 4835 4835 0
420 20250214 122900 258347325 4835 4835 4835 4835 0
421 20250214 122800 258347325 4835 4830 4835 4830 3000
422 20250214 122700 243842375 4820 4820 4820 4820 0
423 20250214 122600 243842375 4820 4820 4820 4820 0
424 20250214 122500 243842375 4820 4820 4820 4820 0
425 20250214 122400 243842375 4820 4820 4820 4820 0
426 20250214 122300 243842375 4820 4820 4820 4820 0
427 20250214 122200 243842375 4820 4820 4820 4820 0
428 20250214 122100 243842375 4820 4820 4820 4820 0
429 20250214 122000 243842375 4820 4820 4820 4820 300
430 20250214 121900 242396375 4820 4820 4820 4820 0
431 20250214 121800 242396375 4820 4820 4820 4820 0
432 20250214 121700 242396375 4820 4820 4820 4820 0
433 20250214 121600 242396375 4820 4820 4820 4820 0
434 20250214 121500 242396375 4820 4820 4820 4820 0
435 20250214 121400 242396375 4820 4820 4820 4820 0
436 20250214 121300 242396375 4820 4820 4820 4820 0
437 20250214 121200 242396375 4820 4820 4820 4820 1
438 20250214 121100 242391555 4835 4820 4835 4820 7
439 20250214 121000 242357800 4820 4820 4820 4820 0
440 20250214 120900 242357800 4820 4835 4835 4820 2
441 20250214 120800 242348145 4815 4815 4815 4815 0
442 20250214 120700 242348145 4815 4815 4815 4815 65
443 20250214 120600 242035170 4815 4815 4815 4815 2
444 20250214 120500 242025540 4820 4820 4820 4820 100
445 20250214 120400 241543540 4820 4820 4820 4820 0
446 20250214 120300 241543540 4820 4820 4820 4820 0
447 20250214 120200 241543540 4820 4820 4820 4820 0
448 20250214 120100 241543540 4820 4820 4820 4820 0
449 20250214 120000 241543540 4820 4820 4820 4820 0
450 20250214 115900 241543540 4820 4820 4820 4820 0
451 20250214 115800 241543540 4820 4820 4820 4820 0
452 20250214 115700 241543540 4820 4820 4820 4820 0
453 20250214 115600 241543540 4820 4820 4820 4820 0
454 20250214 115500 241543540 4820 4820 4820 4820 0
455 20250214 115400 241543540 4820 4820 4820 4820 0
456 20250214 115300 241543540 4820 4820 4820 4820 0
457 20250214 115200 241543540 4820 4820 4820 4820 0
458 20250214 115100 241543540 4820 4820 4820 4820 0
459 20250214 115000 241543540 4820 4820 4820 4820 0
460 20250214 114900 241543540 4820 4820 4820 4820 0
461 20250214 114800 241543540 4820 4835 4835 4820 2
462 20250214 114700 241533885 4820 4820 4820 4820 0
463 20250214 114600 241533885 4820 4820 4820 4820 0
464 20250214 114500 241533885 4820 4820 4820 4820 0
465 20250214 114400 241533885 4820 4820 4820 4820 0
466 20250214 114300 241533885 4820 4820 4820 4820 0
467 20250214 114200 241533885 4820 4820 4820 4820 0
468 20250214 114100 241533885 4820 4835 4835 4820 243
469 20250214 114000 240359010 4835 4835 4835 4835 1
470 20250214 113900 240354175 4820 4820 4820 4820 0
471 20250214 113800 240354175 4820 4820 4820 4820 0
472 20250214 113700 240354175 4820 4835 4835 4820 79
473 20250214 113600 239972225 4810 4810 4810 4810 0
474 20250214 113500 239972225 4810 4810 4810 4810 0
475 20250214 113400 239972225 4810 4810 4810 4810 0
476 20250214 113300 239972225 4810 4810 4810 4810 0
477 20250214 113200 239972225 4810 4835 4835 4810 175
478 20250214 113100 239126145 4815 4815 4815 4815 0
479 20250214 113000 239126145 4815 4815 4815 4815 0
480 20250214 112900 239126145 4815 4815 4815 4815 45
481 20250214 112800 238909470 4805 4805 4805 4805 0
482 20250214 112700 238909470 4805 4805 4805 4805 0
483 20250214 112600 238909470 4805 4805 4805 4805 0
484 20250214 112500 238909470 4805 4805 4805 4805 0
485 20250214 112400 238909470 4805 4805 4805 4805 0
486 20250214 112300 238909470 4805 4805 4805 4805 0
487 20250214 112200 238909470 4805 4805 4805 4805 0
488 20250214 112100 238909470 4805 4805 4805 4805 0
489 20250214 112000 238909470 4805 4805 4805 4805 0
490 20250214 111900 238909470 4805 4805 4805 4805 0
491 20250214 111800 238909470 4805 4835 4835 4805 3
492 20250214 111700 238894995 4835 4835 4835 4835 462
493 20250214 111600 236661225 4835 4840 4840 4835 2
494 20250214 111500 236651550 4835 4835 4835 4835 280
495 20250214 111400 235297750 4835 4825 4835 4825 3257
496 20250214 111300 219562105 4805 4805 4805 4805 8
497 20250214 111200 219523665 4805 4805 4805 4805 1
498 20250214 111100 219518860 4825 4820 4825 4820 1387
499 20250214 111000 212828425 4800 4800 4800 4800 1
500 20250214 110900 212823625 4820 4820 4820 4820 1007
501 20250214 110800 207969885 4800 4815 4815 4800 309
502 20250214 110700 206482065 4795 4815 4815 4795 2
503 20250214 110600 206472455 4795 4800 4810 4795 1382
504 20250214 110500 199826380 4790 4795 4795 4790 85
505 20250214 110400 199418810 4775 4790 4790 4775 2
506 20250214 110300 199409245 4775 4790 4790 4775 4
507 20250214 110200 199390100 4760 4760 4760 4760 0
508 20250214 110100 199390100 4760 4805 4805 4755 20592
509 20250214 110000 101219295 4805 4805 4805 4805 0
510 20250214 105900 101219295 4805 4805 4805 4805 0
511 20250214 105800 101219295 4805 4805 4805 4805 0
512 20250214 105700 101219295 4805 4805 4805 4805 0
513 20250214 105600 101219295 4805 4805 4805 4805 1
514 20250214 105500 101214490 4815 4805 4815 4805 1001
515 20250214 105400 96394685 4805 4805 4805 4805 30
516 20250214 105300 96250535 4805 4805 4805 4805 0
517 20250214 105200 96250535 4805 4805 4805 4805 0
518 20250214 105100 96250535 4805 4805 4805 4805 1
519 20250214 105000 96245730 4815 4815 4815 4815 10
520 20250214 104900 96197580 4805 4805 4805 4805 1
521 20250214 104800 96192775 4805 4805 4805 4805 5
522 20250214 104700 96168750 4805 4805 4805 4805 0
523 20250214 104600 96168750 4805 4805 4805 4805 0
524 20250214 104500 96168750 4805 4805 4805 4805 1860
525 20250214 104400 87231450 4805 4805 4805 4805 0
526 20250214 104300 87231450 4805 4805 4805 4805 150
527 20250214 104200 86510700 4805 4805 4805 4805 0
528 20250214 104100 86510700 4805 4805 4805 4805 0
529 20250214 104000 86510700 4805 4805 4805 4805 0
530 20250214 103900 86510700 4805 4805 4805 4805 0
531 20250214 103800 86510700 4805 4805 4805 4805 1
532 20250214 103700 86505895 4830 4830 4830 4830 3
533 20250214 103600 86491405 4805 4805 4805 4805 0
534 20250214 103500 86491405 4805 4805 4805 4805 0
535 20250214 103400 86491405 4805 4805 4805 4805 0
536 20250214 103300 86491405 4805 4805 4805 4805 0
537 20250214 103200 86491405 4805 4810 4810 4805 300
538 20250214 103100 85049740 4810 4810 4810 4810 1
539 20250214 103000 85044930 4830 4810 4830 4810 16
540 20250214 102900 84967770 4805 4805 4805 4805 0
541 20250214 102800 84967770 4805 4805 4805 4805 86
542 20250214 102700 84554540 4805 4805 4805 4805 6
543 20250214 102600 84525710 4805 4805 4805 4805 0
544 20250214 102500 84525710 4805 4805 4805 4805 1
545 20250214 102400 84520905 4830 4830 4830 4830 0
546 20250214 102300 84520905 4830 4830 4830 4830 5
547 20250214 102200 84496755 4805 4805 4805 4805 0
548 20250214 102100 84496755 4805 4805 4805 4805 0
549 20250214 102000 84496755 4805 4805 4805 4805 0
550 20250214 101900 84496755 4805 4805 4805 4805 50
551 20250214 101800 84256505 4810 4815 4815 4810 100
552 20250214 101700 83775415 4810 4810 4810 4810 400
553 20250214 101600 81851415 4805 4805 4805 4805 0
554 20250214 101500 81851415 4805 4805 4805 4805 0
555 20250214 101400 81851415 4805 4805 4805 4805 0
556 20250214 101300 81851415 4805 4805 4805 4805 168
557 20250214 101200 81044175 4805 4805 4805 4805 0
558 20250214 101100 81044175 4805 4805 4805 4805 0
559 20250214 101000 81044175 4805 4815 4815 4805 886
560 20250214 100900 76786895 4815 4825 4825 4805 12
561 20250214 100800 76729025 4825 4825 4825 4825 0
562 20250214 100700 76729025 4825 4835 4835 4825 593
563 20250214 100600 73864805 4835 4835 4835 4835 0
564 20250214 100500 73864805 4835 4835 4835 4835 0
565 20250214 100400 73864805 4835 4835 4835 4835 0
566 20250214 100300 73864805 4835 4835 4835 4835 0
567 20250214 100200 73864805 4835 4835 4835 4835 12
568 20250214 100100 73806785 4835 4835 4835 4835 195
569 20250214 100000 72863960 4835 4830 4835 4830 55
570 20250214 095900 72598285 4830 4835 4835 4830 108
571 20250214 095800 72076110 4835 4835 4835 4830 52
572 20250214 095700 71824695 4830 4830 4830 4830 1
573 20250214 095600 71819865 4835 4825 4835 4825 1547
574 20250214 095500 64348485 4800 4800 4800 4800 0
575 20250214 095400 64348485 4800 4800 4800 4800 0
576 20250214 095300 64348485 4800 4800 4800 4800 0
577 20250214 095200 64348485 4800 4810 4810 4800 171
578 20250214 095100 63526820 4805 4805 4805 4805 1
579 20250214 095000 63522015 4825 4825 4825 4825 1
580 20250214 094900 63517190 4805 4805 4805 4805 0
581 20250214 094800 63517190 4805 4815 4815 4805 243
582 20250214 094700 62348260 4820 4825 4825 4820 1438
583 20250214 094600 55417070 4820 4825 4835 4820 219
584 20250214 094500 54360295 4825 4835 4835 4825 1015
585 20250214 094400 49452880 4825 4825 4825 4825 377
586 20250214 094300 47633855 4835 4835 4835 4835 12
587 20250214 094200 47575835 4825 4825 4825 4825 0
588 20250214 094100 47575835 4825 4825 4825 4825 28
589 20250214 094000 47440735 4825 4825 4825 4825 121
590 20250214 093900 46856910 4830 4830 4830 4830 0
591 20250214 093800 46856910 4830 4850 4850 4830 2774
592 20250214 093700 33430115 4850 4850 4850 4850 0
593 20250214 093600 33430115 4850 4855 4855 4850 693
594 20250214 093500 30068765 4850 4850 4850 4850 0
595 20250214 093400 30068765 4850 4855 4855 4850 579
596 20250214 093300 27260220 4855 4855 4855 4855 0
597 20250214 093200 27260220 4855 4855 4855 4855 31
598 20250214 093100 27109715 4880 4880 4880 4880 3
599 20250214 093000 27095075 4880 4870 4880 4870 499
600 20250214 092900 24662670 4870 4870 4870 4870 10
601 20250214 092800 24613970 4880 4880 4880 4880 0
602 20250214 092700 24613970 4880 4855 4885 4855 1005
603 20250214 092600 19714750 4850 4850 4850 4850 500
604 20250214 092500 17289750 4850 4850 4850 4850 0
605 20250214 092400 17289750 4850 4850 4850 4850 0
606 20250214 092300 17289750 4850 4850 4850 4850 1
607 20250214 092200 17284900 4845 4845 4845 4845 6
608 20250214 092100 17255830 4845 4840 4845 4840 170
609 20250214 092000 16432330 4825 4825 4825 4825 967
610 20250214 091900 11766555 4825 4825 4825 4825 0
611 20250214 091800 11766555 4825 4830 4830 4825 239
612 20250214 091700 10613175 4825 4825 4825 4825 20
613 20250214 091600 10516675 4830 4845 4845 4825 51
614 20250214 091500 10269750 4840 4830 4840 4825 573
615 20250214 091400 7502090 4825 4825 4830 4825 131
616 20250214 091300 6870010 4810 4810 4810 4810 0
617 20250214 091200 6870010 4810 4815 4815 4810 29
618 20250214 091100 6730510 4805 4805 4805 4805 0
619 20250214 091000 6730510 4805 4805 4805 4805 0
620 20250214 090900 6730510 4805 4805 4805 4805 0
621 20250214 090800 6730510 4805 4805 4805 4805 0
622 20250214 090700 6730510 4805 4805 4805 4805 0
623 20250214 090600 6730510 4805 4825 4830 4805 179
624 20250214 090500 5866020 4800 4800 4800 4800 0
625 20250214 090400 5866020 4800 4800 4800 4800 0
626 20250214 090300 5866020 4800 4805 4805 4800 95
627 20250214 090200 5409550 4805 4805 4805 4805 0
628 20250214 090100 5409550 4805 4805 4830 4805 14
629 20250214 090000 5341980 4830 4830 4830 4830 1106