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

633
046210/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,193100,564731130,3010,3010,3010,3010,7529
20250214,193000,564731130,3010,3010,3010,3010,0
20250214,192900,564731130,3010,3010,3010,3010,0
20250214,192800,564731130,3010,3010,3010,3010,0
20250214,192700,564731130,3010,3010,3010,3010,0
20250214,192600,564731130,3010,3010,3010,3010,0
20250214,192500,564731130,3010,3010,3010,3010,0
20250214,192400,564731130,3010,3010,3010,3010,0
20250214,192300,564731130,3010,3010,3010,3010,0
20250214,192200,564731130,3010,3010,3010,3010,0
20250214,192100,564731130,3010,3010,3010,3010,0
20250214,192000,564731130,3010,3010,3010,3010,0
20250214,191900,564731130,3010,3010,3010,3010,0
20250214,191800,564731130,3010,3010,3010,3010,0
20250214,191700,564731130,3010,3010,3010,3010,0
20250214,191600,564731130,3010,3010,3010,3010,0
20250214,191500,564731130,3010,3010,3010,3010,0
20250214,191400,564731130,3010,3010,3010,3010,0
20250214,191300,564731130,3010,3010,3010,3010,0
20250214,191200,564731130,3010,3010,3010,3010,0
20250214,191100,564731130,3010,3010,3010,3010,0
20250214,191000,564731130,3010,3010,3010,3010,0
20250214,190900,564731130,3010,3010,3010,3010,0
20250214,190800,564731130,3010,3010,3010,3010,0
20250214,190700,564731130,3010,3010,3010,3010,0
20250214,190600,564731130,3010,3010,3010,3010,0
20250214,190500,564731130,3010,3010,3010,3010,0
20250214,190400,564731130,3010,3010,3010,3010,0
20250214,190300,564731130,3010,3010,3010,3010,0
20250214,190200,564731130,3010,3010,3010,3010,0
20250214,190100,564731130,3010,3010,3010,3010,7529
20250214,190000,564731130,3010,3010,3010,3010,0
20250214,185900,564731130,3010,3010,3010,3010,0
20250214,185800,564731130,3010,3010,3010,3010,0
20250214,185700,564731130,3010,3010,3010,3010,0
20250214,185600,564731130,3010,3010,3010,3010,0
20250214,185500,564731130,3010,3010,3010,3010,0
20250214,185400,564731130,3010,3010,3010,3010,0
20250214,185300,564731130,3010,3010,3010,3010,0
20250214,185200,564731130,3010,3010,3010,3010,0
20250214,185100,564731130,3010,3010,3010,3010,0
20250214,185000,564731130,3010,3010,3010,3010,0
20250214,184900,564731130,3010,3010,3010,3010,0
20250214,184800,564731130,3010,3010,3010,3010,0
20250214,184700,564731130,3010,3010,3010,3010,0
20250214,184600,564731130,3010,3010,3010,3010,0
20250214,184500,564731130,3010,3010,3010,3010,0
20250214,184400,564731130,3010,3010,3010,3010,0
20250214,184300,564731130,3010,3010,3010,3010,0
20250214,184200,564731130,3010,3010,3010,3010,0
20250214,184100,564731130,3010,3010,3010,3010,0
20250214,184000,564731130,3010,3010,3010,3010,0
20250214,183900,564731130,3010,3010,3010,3010,0
20250214,183800,564731130,3010,3010,3010,3010,0
20250214,183700,564731130,3010,3010,3010,3010,0
20250214,183600,564731130,3010,3010,3010,3010,0
20250214,183500,564731130,3010,3010,3010,3010,0
20250214,183400,564731130,3010,3010,3010,3010,0
20250214,183300,564731130,3010,3010,3010,3010,0
20250214,183200,564731130,3010,3010,3010,3010,0
20250214,183100,564731130,3010,3010,3010,3010,7529
20250214,183000,564731130,3010,3010,3010,3010,0
20250214,182900,564731130,3010,3010,3010,3010,0
20250214,182800,564731130,3010,3010,3010,3010,0
20250214,182700,564731130,3010,3010,3010,3010,0
20250214,182600,564731130,3010,3010,3010,3010,0
20250214,182500,564731130,3010,3010,3010,3010,0
20250214,182400,564731130,3010,3010,3010,3010,0
20250214,182300,564731130,3010,3010,3010,3010,0
20250214,182200,564731130,3010,3010,3010,3010,0
20250214,182100,564731130,3010,3010,3010,3010,0
20250214,182000,564731130,3010,3010,3010,3010,0
20250214,181900,564731130,3010,3010,3010,3010,0
20250214,181800,564731130,3010,3010,3010,3010,0
20250214,181700,564731130,3010,3010,3010,3010,0
20250214,181600,564731130,3010,3010,3010,3010,0
20250214,181500,564731130,3010,3010,3010,3010,0
20250214,181400,564731130,3010,3010,3010,3010,0
20250214,181300,564731130,3010,3010,3010,3010,0
20250214,181200,564731130,3010,3010,3010,3010,0
20250214,181100,564731130,3010,3010,3010,3010,0
20250214,181000,564731130,3010,3010,3010,3010,0
20250214,180900,564731130,3010,3010,3010,3010,0
20250214,180800,564731130,3010,3010,3010,3010,0
20250214,180700,564731130,3010,3010,3010,3010,0
20250214,180600,564731130,3010,3010,3010,3010,0
20250214,180500,564731130,3010,3010,3010,3010,0
20250214,180400,564731130,3010,3010,3010,3010,0
20250214,180300,564731130,3010,3010,3010,3010,0
20250214,180200,564731130,3010,3010,3010,3010,0
20250214,180100,564731130,3010,3010,3010,3010,7529
20250214,180000,564731130,3010,3010,3010,3010,0
20250214,175900,564731130,3010,3010,3010,3010,0
20250214,175800,564731130,3010,3010,3010,3010,0
20250214,175700,564731130,3010,3010,3010,3010,0
20250214,175600,564731130,3010,3010,3010,3010,0
20250214,175500,564731130,3010,3010,3010,3010,0
20250214,175400,564731130,3010,3010,3010,3010,0
20250214,175300,564731130,3010,3010,3010,3010,0
20250214,175200,564731130,3010,3010,3010,3010,0
20250214,175100,564731130,3010,3010,3010,3010,0
20250214,175000,564731130,3010,3010,3010,3010,0
20250214,174900,564731130,3010,3010,3010,3010,0
20250214,174800,564731130,3010,3010,3010,3010,0
20250214,174700,564731130,3010,3010,3010,3010,0
20250214,174600,564731130,3010,3010,3010,3010,0
20250214,174500,564731130,3010,3010,3010,3010,0
20250214,174400,564731130,3010,3010,3010,3010,0
20250214,174300,564731130,3010,3010,3010,3010,0
20250214,174200,564731130,3010,3010,3010,3010,0
20250214,174100,564731130,3010,3010,3010,3010,0
20250214,174000,564731130,3010,3010,3010,3010,0
20250214,173900,564731130,3010,3010,3010,3010,0
20250214,173800,564731130,3010,3010,3010,3010,0
20250214,173700,564731130,3010,3010,3010,3010,0
20250214,173600,564731130,3010,3010,3010,3010,0
20250214,173500,564731130,3010,3010,3010,3010,0
20250214,173400,564731130,3010,3010,3010,3010,0
20250214,173300,564731130,3010,3010,3010,3010,0
20250214,173200,564731130,3010,3010,3010,3010,0
20250214,173100,564731130,3010,3010,3010,3010,7529
20250214,173000,564731130,3010,3010,3010,3010,0
20250214,172900,564731130,3010,3010,3010,3010,0
20250214,172800,564731130,3010,3010,3010,3010,0
20250214,172700,564731130,3010,3010,3010,3010,0
20250214,172600,564731130,3010,3010,3010,3010,0
20250214,172500,564731130,3010,3010,3010,3010,0
20250214,172400,564731130,3010,3010,3010,3010,0
20250214,172300,564731130,3010,3010,3010,3010,0
20250214,172200,564731130,3010,3010,3010,3010,0
20250214,172100,564731130,3010,3010,3010,3010,0
20250214,172000,564731130,3010,3010,3010,3010,0
20250214,171900,564731130,3010,3010,3010,3010,0
20250214,171800,564731130,3010,3010,3010,3010,0
20250214,171700,564731130,3010,3010,3010,3010,0
20250214,171600,564731130,3010,3010,3010,3010,0
20250214,171500,564731130,3010,3010,3010,3010,0
20250214,171400,564731130,3010,3010,3010,3010,0
20250214,171300,564731130,3010,3010,3010,3010,0
20250214,171200,564731130,3010,3010,3010,3010,0
20250214,171100,564731130,3010,3010,3010,3010,0
20250214,171000,564731130,3010,3010,3010,3010,0
20250214,170900,564731130,3010,3010,3010,3010,0
20250214,170800,564731130,3010,3010,3010,3010,0
20250214,170700,564731130,3010,3010,3010,3010,0
20250214,170600,564731130,3010,3010,3010,3010,0
20250214,170500,564731130,3010,3010,3010,3010,0
20250214,170400,564731130,3010,3010,3010,3010,0
20250214,170300,564731130,3010,3010,3010,3010,0
20250214,170200,564731130,3010,3010,3010,3010,0
20250214,170100,564731130,3010,3010,3010,3010,7529
20250214,170000,564731130,3010,3010,3010,3010,0
20250214,165900,564731130,3010,3010,3010,3010,0
20250214,165800,564731130,3010,3010,3010,3010,0
20250214,165700,564731130,3010,3010,3010,3010,0
20250214,165600,564731130,3010,3010,3010,3010,0
20250214,165500,564731130,3010,3010,3010,3010,0
20250214,165400,564731130,3010,3010,3010,3010,0
20250214,165300,564731130,3010,3010,3010,3010,0
20250214,165200,564731130,3010,3010,3010,3010,0
20250214,165100,564731130,3010,3010,3010,3010,0
20250214,165000,564731130,3010,3010,3010,3010,0
20250214,164900,564731130,3010,3010,3010,3010,0
20250214,164800,564731130,3010,3010,3010,3010,0
20250214,164700,564731130,3010,3010,3010,3010,0
20250214,164600,564731130,3010,3010,3010,3010,0
20250214,164500,564731130,3010,3010,3010,3010,0
20250214,164400,564731130,3010,3010,3010,3010,0
20250214,164300,564731130,3010,3010,3010,3010,0
20250214,164200,564731130,3010,3010,3010,3010,0
20250214,164100,564731130,3010,3010,3010,3010,0
20250214,164000,564731130,3010,3010,3010,3010,0
20250214,163900,564731130,3010,3010,3010,3010,0
20250214,163800,564731130,3010,3010,3010,3010,0
20250214,163700,564731130,3010,3010,3010,3010,0
20250214,163600,564731130,3010,3010,3010,3010,0
20250214,163500,564731130,3010,3010,3010,3010,0
20250214,163400,564731130,3010,3010,3010,3010,0
20250214,163300,564731130,3010,3010,3010,3010,0
20250214,163200,564731130,3010,3010,3010,3010,0
20250214,163100,564731130,3010,3010,3010,3010,7529
20250214,163000,564731130,3010,3010,3010,3010,0
20250214,162900,564731130,3010,3010,3010,3010,0
20250214,162800,564731130,3010,3010,3010,3010,0
20250214,162700,564731130,3010,3010,3010,3010,0
20250214,162600,564731130,3010,3010,3010,3010,0
20250214,162500,564731130,3010,3010,3010,3010,0
20250214,162400,564731130,3010,3010,3010,3010,0
20250214,162300,564731130,3010,3010,3010,3010,0
20250214,162200,564731130,3010,3010,3010,3010,0
20250214,162100,564731130,3010,3010,3010,3010,0
20250214,162000,564731130,3010,3010,3010,3010,0
20250214,161900,564731130,3010,3010,3010,3010,0
20250214,161800,564731130,3010,3010,3010,3010,0
20250214,161700,564731130,3010,3010,3010,3010,0
20250214,161600,564731130,3010,3010,3010,3010,0
20250214,161500,564731130,3010,3010,3010,3010,0
20250214,161400,564731130,3010,3010,3010,3010,0
20250214,161300,564731130,3010,3010,3010,3010,0
20250214,161200,564731130,3010,3010,3010,3010,0
20250214,161100,564731130,3010,3010,3010,3010,0
20250214,161000,564731130,3010,3010,3010,3010,0
20250214,160900,564731130,3010,3010,3010,3010,0
20250214,160800,564731130,3010,3010,3010,3010,0
20250214,160700,564731130,3010,3010,3010,3010,0
20250214,160600,564731130,3010,3010,3010,3010,0
20250214,160500,564731130,3010,3010,3010,3010,0
20250214,160400,564731130,3010,3010,3010,3010,0
20250214,160300,564731130,3010,3010,3010,3010,0
20250214,160200,564731130,3010,3010,3010,3010,0
20250214,160100,564731130,3010,3010,3010,3010,7529
20250214,160000,564731130,3010,3010,3010,3010,0
20250214,155900,564731130,3010,3010,3010,3010,0
20250214,155800,564731130,3010,3010,3010,3010,0
20250214,155700,564731130,3010,3010,3010,3010,0
20250214,155600,564731130,3010,3010,3010,3010,0
20250214,155500,564731130,3010,3010,3010,3010,0
20250214,155400,564731130,3010,3010,3010,3010,0
20250214,155300,564731130,3010,3010,3010,3010,0
20250214,155200,564731130,3010,3010,3010,3010,0
20250214,155100,564731130,3010,3010,3010,3010,0
20250214,155000,564731130,3010,3010,3010,3010,0
20250214,154900,564731130,3010,3010,3010,3010,0
20250214,154800,564731130,3010,3010,3010,3010,0
20250214,154700,564731130,3010,3010,3010,3010,0
20250214,154600,564731130,3010,3010,3010,3010,0
20250214,154500,564731130,3010,3010,3010,3010,0
20250214,154400,564731130,3010,3010,3010,3010,0
20250214,154300,564731130,3010,3010,3010,3010,0
20250214,154200,564731130,3010,3010,3010,3010,0
20250214,154100,564731130,3010,3010,3010,3010,0
20250214,154000,564731130,3010,3010,3010,3010,0
20250214,153900,564731130,3010,3010,3010,3010,0
20250214,153800,564731130,3010,3010,3010,3010,0
20250214,153700,564731130,3010,3010,3010,3010,0
20250214,153600,564731130,3010,3010,3010,3010,0
20250214,153500,564731130,3010,3010,3010,3010,0
20250214,153400,564731130,3010,3010,3010,3010,0
20250214,153300,564731130,3010,3010,3010,3010,0
20250214,153200,564731130,3010,3010,3010,3010,0
20250214,153100,564731130,3010,3010,3010,3010,7529
20250214,153000,564731130,3010,3010,3010,3010,7529
20250214,152900,542068840,3040,3040,3040,3040,0
20250214,152800,542068840,3040,3040,3040,3040,0
20250214,152700,542068840,3040,3040,3040,3040,0
20250214,152600,542068840,3040,3040,3040,3040,0
20250214,152500,542068840,3040,3040,3040,3040,0
20250214,152400,542068840,3040,3040,3040,3040,0
20250214,152300,542068840,3040,3040,3040,3040,0
20250214,152200,542068840,3040,3040,3040,3040,0
20250214,152100,542068840,3040,3040,3040,3040,0
20250214,152000,542068840,3040,3040,3040,3040,0
20250214,151900,542068840,3040,3040,3040,3040,371
20250214,151800,540941000,3040,3040,3040,3040,58
20250214,151700,540764680,3040,3035,3040,3035,4002
20250214,151600,528618600,3035,3035,3035,3035,0
20250214,151500,528618600,3035,3035,3035,3035,0
20250214,151400,528618600,3035,3035,3035,3035,50
20250214,151300,528466850,3040,3040,3040,3040,2
20250214,151200,528460770,3010,3035,3040,3010,3187
20250214,151100,518861950,3035,3035,3035,3030,524
20250214,151000,517274200,3035,3015,3035,3010,7052
20250214,150900,496045215,3035,3015,3035,3015,70
20250214,150800,495834125,3035,3035,3035,3035,0
20250214,150700,495834125,3035,3035,3035,3035,2
20250214,150600,495828055,3015,3015,3015,3015,300
20250214,150500,494923555,3035,3035,3035,3035,0
20250214,150400,494923555,3035,3035,3035,3035,0
20250214,150300,494923555,3035,3035,3035,3035,0
20250214,150200,494923555,3035,3030,3035,3030,82
20250214,150100,494675085,3030,3020,3030,3020,434
20250214,150000,493363975,3035,3035,3035,3035,0
20250214,145900,493363975,3035,3035,3035,3035,4
20250214,145800,493351835,3035,3035,3035,3030,24
20250214,145700,493279075,3035,3035,3035,3035,0
20250214,145600,493279075,3035,3035,3035,3035,1
20250214,145500,493276040,3035,3035,3035,3035,0
20250214,145400,493276040,3035,3035,3035,3035,10
20250214,145300,493245690,3035,3035,3035,3035,0
20250214,145200,493245690,3035,3035,3035,3035,0
20250214,145100,493245690,3035,3035,3035,3035,0
20250214,145000,493245690,3035,3035,3035,3035,0
20250214,144900,493245690,3035,3035,3035,3035,0
20250214,144800,493245690,3035,3035,3035,3035,33
20250214,144700,493145535,3035,3025,3035,3025,65
20250214,144600,492948880,3035,3035,3035,3035,53
20250214,144500,492788025,3035,3035,3035,3035,0
20250214,144400,492788025,3035,3035,3035,3035,0
20250214,144300,492788025,3035,3030,3035,3030,57
20250214,144200,492615290,3035,3035,3035,3035,0
20250214,144100,492615290,3035,3035,3035,3035,0
20250214,144000,492615290,3035,3035,3035,3035,0
20250214,143900,492615290,3035,3035,3035,3035,0
20250214,143800,492615290,3035,3035,3035,3035,0
20250214,143700,492615290,3035,3035,3035,3035,0
20250214,143600,492615290,3035,3035,3035,3035,0
20250214,143500,492615290,3035,3035,3035,3035,0
20250214,143400,492615290,3035,3035,3035,3035,0
20250214,143300,492615290,3035,3035,3035,3035,26
20250214,143200,492536380,3035,3035,3035,3035,0
20250214,143100,492536380,3035,3035,3035,3035,0
20250214,143000,492536380,3035,3035,3035,3035,0
20250214,142900,492536380,3035,3035,3035,3035,0
20250214,142800,492536380,3035,3035,3035,3035,5
20250214,142700,492521205,3035,3035,3035,3035,59
20250214,142600,492342140,3035,3045,3045,3035,148
20250214,142500,491891960,3045,3045,3045,3045,350
20250214,142400,490826210,3045,3045,3045,3045,503
20250214,142300,489294575,3035,3035,3035,3035,790
20250214,142200,486896925,3035,3035,3035,3035,1000
20250214,142100,483861925,3025,3025,3025,3025,0
20250214,142000,483861925,3025,3025,3025,3025,38
20250214,141900,483746975,3025,3025,3025,3025,60
20250214,141800,483565475,3025,3025,3025,3025,0
20250214,141700,483565475,3025,3025,3025,3025,0
20250214,141600,483565475,3025,3025,3025,3025,2
20250214,141500,483559425,3020,3020,3020,3020,0
20250214,141400,483559425,3020,3020,3020,3020,0
20250214,141300,483559425,3020,3020,3020,3020,0
20250214,141200,483559425,3020,3020,3020,3020,0
20250214,141100,483559425,3020,3020,3020,3020,0
20250214,141000,483559425,3020,3015,3020,3015,400
20250214,140900,482352925,3015,3015,3015,3015,0
20250214,140800,482352925,3015,3015,3015,3015,45
20250214,140700,482217250,3035,3035,3035,3035,0
20250214,140600,482217250,3035,3035,3035,3035,0
20250214,140500,482217250,3035,3035,3035,3035,0
20250214,140400,482217250,3035,3035,3035,3035,0
20250214,140300,482217250,3035,3035,3035,3035,0
20250214,140200,482217250,3035,3035,3035,3035,0
20250214,140100,482217250,3035,3035,3035,3035,0
20250214,140000,482217250,3035,3035,3035,3035,0
20250214,135900,482217250,3035,3035,3035,3035,0
20250214,135800,482217250,3035,3035,3035,3035,0
20250214,135700,482217250,3035,3035,3035,3035,0
20250214,135600,482217250,3035,3035,3035,3035,13
20250214,135500,482177795,3035,3035,3035,3035,1
20250214,135400,482174760,3035,3035,3035,3035,0
20250214,135300,482174760,3035,3035,3035,3035,6
20250214,135200,482156550,3015,3015,3015,3015,0
20250214,135100,482156550,3015,3015,3015,3015,0
20250214,135000,482156550,3015,3015,3015,3015,5
20250214,134900,482141475,3015,3020,3020,3015,85
20250214,134800,481885010,3020,3020,3020,3020,0
20250214,134700,481885010,3020,3020,3020,3020,2
20250214,134600,481878970,3020,3035,3035,3020,50
20250214,134500,481727820,3020,3020,3020,3020,0
20250214,134400,481727820,3020,3020,3020,3020,500
20250214,134300,480217820,3020,3020,3020,3020,5
20250214,134200,480202720,3020,3020,3020,3020,0
20250214,134100,480202720,3020,3020,3020,3020,0
20250214,134000,480202720,3020,3020,3020,3020,3
20250214,133900,480193660,3035,3035,3035,3035,0
20250214,133800,480193660,3035,3035,3035,3035,6
20250214,133700,480175450,3035,3035,3035,3035,0
20250214,133600,480175450,3035,3035,3035,3035,0
20250214,133500,480175450,3035,3035,3035,3035,1
20250214,133400,480172415,3040,3040,3040,3040,0
20250214,133300,480172415,3040,3040,3040,3040,0
20250214,133200,480172415,3040,3030,3040,3025,1366
20250214,133100,476035755,3040,3030,3040,3030,50
20250214,133000,475884205,3040,3040,3040,3040,4
20250214,132900,475872045,3040,3040,3040,3040,0
20250214,132800,475872045,3040,3040,3040,3040,0
20250214,132700,475872045,3040,3040,3040,3040,0
20250214,132600,475872045,3040,3040,3040,3040,0
20250214,132500,475872045,3040,3040,3040,3040,0
20250214,132400,475872045,3040,3040,3040,3040,0
20250214,132300,475872045,3040,3040,3040,3040,0
20250214,132200,475872045,3040,3035,3040,3030,326
20250214,132100,474882555,3040,3040,3040,3040,0
20250214,132000,474882555,3040,3040,3040,3040,87
20250214,131900,474618075,3035,3035,3035,3035,50
20250214,131800,474466325,3030,3030,3030,3030,0
20250214,131700,474466325,3030,3030,3030,3030,0
20250214,131600,474466325,3030,3030,3030,3030,0
20250214,131500,474466325,3030,3030,3030,3030,0
20250214,131400,474466325,3030,3030,3030,3030,0
20250214,131300,474466325,3030,3030,3030,3030,0
20250214,131200,474466325,3030,3030,3030,3030,0
20250214,131100,474466325,3030,3030,3030,3030,47
20250214,131000,474323915,3030,3030,3030,3030,0
20250214,130900,474323915,3030,3030,3030,3030,0
20250214,130800,474323915,3030,3030,3030,3030,0
20250214,130700,474323915,3030,3030,3030,3030,1039
20250214,130600,471175745,3030,3030,3030,3030,0
20250214,130500,471175745,3030,3030,3030,3030,0
20250214,130400,471175745,3030,3035,3035,3030,340
20250214,130300,470145525,3035,3035,3035,3035,2000
20250214,130200,464075525,3035,3035,3035,3035,0
20250214,130100,464075525,3035,3035,3035,3035,0
20250214,130000,464075525,3035,3035,3035,3035,1
20250214,125900,464072490,3035,3035,3035,3035,31
20250214,125800,463978405,3035,3035,3035,3035,3
20250214,125700,463969300,3035,3035,3035,3035,30
20250214,125600,463878250,3040,3040,3040,3040,0
20250214,125500,463878250,3040,3040,3040,3040,606
20250214,125400,462036010,3050,3050,3050,3050,0
20250214,125300,462036010,3050,3050,3050,3050,0
20250214,125200,462036010,3050,3045,3050,3045,153
20250214,125100,461570115,3045,3045,3045,3045,53
20250214,125000,461408730,3045,3045,3045,3045,100
20250214,124900,461104230,3050,3050,3050,3050,0
20250214,124800,461104230,3050,3050,3050,3050,0
20250214,124700,461104230,3050,3050,3050,3050,7
20250214,124600,461082880,3050,3050,3050,3050,203
20250214,124500,460463730,3050,3045,3050,3045,893
20250214,124400,457740130,3045,3045,3045,3045,0
20250214,124300,457740130,3045,3045,3045,3045,0
20250214,124200,457740130,3045,3045,3045,3045,0
20250214,124100,457740130,3045,3045,3045,3045,0
20250214,124000,457740130,3045,3050,3050,3045,99
20250214,123900,457438430,3045,3045,3045,3045,50
20250214,123800,457286180,3050,3050,3050,3050,0
20250214,123700,457286180,3050,3050,3050,3050,0
20250214,123600,457286180,3050,3050,3050,3050,766
20250214,123500,454949880,3050,3050,3050,3050,0
20250214,123400,454949880,3050,3050,3050,3050,107
20250214,123300,454623530,3050,3050,3050,3050,4
20250214,123200,454611330,3045,3045,3045,3045,0
20250214,123100,454611330,3045,3045,3045,3040,384
20250214,123000,453442095,3040,3040,3040,3040,76
20250214,122900,453211055,3040,3040,3040,3040,501
20250214,122800,451688015,3040,3040,3040,3040,89
20250214,122700,451417455,3040,3040,3040,3040,0
20250214,122600,451417455,3040,3040,3040,3040,0
20250214,122500,451417455,3040,3040,3040,3040,0
20250214,122400,451417455,3040,3035,3040,3035,164
20250214,122300,450919390,3035,3035,3035,3035,21
20250214,122200,450855655,3035,3035,3035,3035,70
20250214,122100,450643205,3030,3030,3030,3030,0
20250214,122000,450643205,3030,3030,3030,3030,323
20250214,121900,449664515,3030,3030,3030,3030,0
20250214,121800,449664515,3030,3030,3030,3030,0
20250214,121700,449664515,3030,3030,3030,3030,377
20250214,121600,448522205,3035,3025,3035,3025,100
20250214,121500,448218840,3025,3025,3025,3025,10
20250214,121400,448188590,3025,3025,3025,3025,298
20250214,121300,447287140,3025,3025,3025,3025,51
20250214,121200,447132865,3030,3030,3030,3030,0
20250214,121100,447132865,3030,3030,3030,3030,0
20250214,121000,447132865,3030,3030,3030,3030,0
20250214,120900,447132865,3030,3030,3030,3030,0
20250214,120800,447132865,3030,3030,3030,3030,20
20250214,120700,447072265,3040,3040,3040,3040,0
20250214,120600,447072265,3040,3040,3040,3040,0
20250214,120500,447072265,3040,3040,3040,3040,1001
20250214,120400,444029225,3045,3045,3045,3045,0
20250214,120300,444029225,3045,3045,3045,3045,10
20250214,120200,443998775,3030,3030,3030,3030,0
20250214,120100,443998775,3030,3030,3030,3030,0
20250214,120000,443998775,3030,3030,3030,3030,602
20250214,115900,442174715,3045,3045,3045,3045,0
20250214,115800,442174715,3045,3045,3045,3045,0
20250214,115700,442174715,3045,3045,3045,3045,2
20250214,115600,442168625,3045,3045,3045,3045,0
20250214,115500,442168625,3045,3045,3045,3045,200
20250214,115400,441559625,3030,3045,3045,3030,1622
20250214,115300,436634245,3055,3055,3055,3055,0
20250214,115200,436634245,3055,3055,3055,3055,0
20250214,115100,436634245,3055,3055,3055,3055,0
20250214,115000,436634245,3055,3055,3055,3055,200
20250214,114900,436023245,3045,3050,3050,3045,250
20250214,114800,435261985,3050,3050,3050,3050,2010
20250214,114700,429131485,3055,3055,3055,3055,1303
20250214,114600,425150820,3050,3050,3050,3050,66
20250214,114500,424949520,3050,3050,3050,3050,20
20250214,114400,424888520,3050,3050,3050,3050,24
20250214,114300,424815320,3050,3050,3050,3050,405
20250214,114200,423580070,3050,3050,3050,3050,5
20250214,114100,423564820,3045,3045,3045,3045,110
20250214,114000,423229870,3040,3035,3040,3035,79
20250214,113900,422990055,3035,3035,3035,3035,6
20250214,113800,422971845,3035,3035,3035,3035,57
20250214,113700,422798850,3035,3035,3035,3035,135
20250214,113600,422389125,3035,3035,3035,3035,3
20250214,113500,422380020,3035,3035,3035,3035,1
20250214,113400,422376985,3040,3040,3040,3040,57
20250214,113300,422203705,3035,3035,3035,3035,20
20250214,113200,422143005,3040,3040,3040,3040,0
20250214,113100,422143005,3040,3040,3040,3040,6
20250214,113000,422124765,3040,3040,3040,3040,0
20250214,112900,422124765,3040,3040,3040,3040,0
20250214,112800,422124765,3040,3035,3040,3035,119
20250214,112700,421763020,3035,3035,3035,3035,0
20250214,112600,421763020,3035,3035,3035,3035,0
20250214,112500,421763020,3035,3030,3035,3030,1425
20250214,112400,417439005,3030,3030,3030,3030,3955
20250214,112300,405455355,3030,3030,3030,3030,0
20250214,112200,405455355,3030,3030,3030,3030,0
20250214,112100,405455355,3030,3030,3030,3030,0
20250214,112000,405455355,3030,3030,3030,3030,0
20250214,111900,405455355,3030,3030,3030,3030,0
20250214,111800,405455355,3030,3030,3030,3030,0
20250214,111700,405455355,3030,3030,3030,3030,50
20250214,111600,405303855,3015,3015,3015,3015,2064
20250214,111500,399080895,3005,3005,3005,3005,0
20250214,111400,399080895,3005,3005,3005,3005,31
20250214,111300,398987740,3005,3005,3005,3005,0
20250214,111200,398987740,3005,3005,3005,3005,0
20250214,111100,398987740,3005,3005,3005,3005,0
20250214,111000,398987740,3005,3005,3005,3005,0
20250214,110900,398987740,3005,3005,3005,3005,100
20250214,110800,398687240,3015,3005,3015,3005,138
20250214,110700,398272325,3010,3010,3010,3010,0
20250214,110600,398272325,3010,3010,3010,3010,0
20250214,110500,398272325,3010,3010,3010,3010,0
20250214,110400,398272325,3010,3010,3010,3010,0
20250214,110300,398272325,3010,3010,3010,3010,0
20250214,110200,398272325,3010,3010,3010,3010,0
20250214,110100,398272325,3010,3010,3010,3010,0
20250214,110000,398272325,3010,3010,3010,3010,0
20250214,105900,398272325,3010,3010,3010,3010,0
20250214,105800,398272325,3010,3010,3010,3010,1
20250214,105700,398269315,3015,3015,3015,3015,0
20250214,105600,398269315,3015,3015,3015,3015,500
20250214,105500,396761815,3010,3010,3010,3010,1
20250214,105400,396758805,3010,3010,3010,3010,0
20250214,105300,396758805,3010,3010,3010,3010,0
20250214,105200,396758805,3010,3010,3010,3010,119
20250214,105100,396400615,3010,3010,3010,3010,1
20250214,105000,396397605,3010,3015,3015,3010,116
20250214,104900,396047935,3015,3015,3015,3015,0
20250214,104800,396047935,3015,3015,3015,3015,0
20250214,104700,396047935,3015,3015,3015,3015,0
20250214,104600,396047935,3015,3015,3015,3000,107
20250214,104500,395726830,3000,3000,3000,3000,827
20250214,104400,393245830,3000,3000,3000,3000,1638
20250214,104300,388331830,3000,3000,3000,3000,0
20250214,104200,388331830,3000,3000,3000,3000,494
20250214,104100,386849830,3000,3000,3000,3000,6
20250214,104000,386831830,3010,3010,3010,3010,0
20250214,103900,386831830,3010,3010,3010,3010,28
20250214,103800,386747550,3015,2995,3015,2995,928
20250214,103700,383968070,3000,3000,3000,3000,1072
20250214,103600,380752070,3025,3000,3025,3000,15
20250214,103500,380706945,3025,3025,3025,3000,28
20250214,103400,380622745,3025,3025,3025,3025,0
20250214,103300,380622745,3025,3000,3025,3000,152
20250214,103200,380166570,3035,3000,3035,3000,1366
20250214,103100,376065675,3010,3010,3010,3010,15
20250214,103000,376020525,2990,2990,2990,2990,20
20250214,102900,375960725,2990,3000,3000,2990,3425
20250214,102800,365695005,3000,3020,3020,3000,131
20250214,102700,365301985,3000,3005,3005,3000,1539
20250214,102600,360680430,3005,3005,3005,3005,0
20250214,102500,360680430,3005,3010,3010,3005,802
20250214,102400,358268300,3010,3025,3025,3010,833
20250214,102300,355757130,3040,3040,3040,3035,101
20250214,102200,355450175,3040,3040,3040,3040,0
20250214,102100,355450175,3040,3045,3045,3040,196
20250214,102000,354854320,3055,3040,3055,3040,40
20250214,101900,354732420,3050,3040,3055,3040,622
20250214,101800,352836170,3040,3040,3040,3040,93
20250214,101700,352553450,3015,3030,3040,3015,145
20250214,101600,352114650,3030,3020,3030,3010,1665
20250214,101500,347088100,3020,3030,3030,3020,50
20250214,101400,346937000,3030,3030,3030,3000,1150
20250214,101300,343478990,3025,3025,3030,3025,1262
20250214,101200,339661385,3040,3045,3045,3040,100
20250214,101100,339356985,3045,3050,3050,3045,155
20250214,101000,338885005,3050,3030,3050,3015,1637
20250214,100900,333912650,3020,3020,3020,3020,0
20250214,100800,333912650,3020,3040,3040,3005,775
20250214,100700,331571205,3040,3060,3060,3030,2864
20250214,100600,322859325,3060,3075,3095,3060,3272
20250214,100500,312810670,3100,3100,3100,3100,1073
20250214,100400,309484370,3100,3100,3100,3100,423
20250214,100300,308173070,3100,3095,3100,3090,234
20250214,100200,307448240,3095,3100,3100,3070,2507
20250214,100100,299682740,3100,3060,3100,3060,802
20250214,100000,297220370,3060,3080,3105,3060,7677
20250214,095900,273581555,3105,3085,3105,3080,4515
20250214,095800,259640975,3075,3085,3110,3075,2687
20250214,095700,251346880,3110,3105,3110,3085,3718
20250214,095600,239824350,3105,3080,3105,3080,842
20250214,095500,237214815,3080,3070,3100,3070,4894
20250214,095400,222086395,3070,3070,3080,3070,380
20250214,095300,220918095,3070,3070,3070,3070,1078
20250214,095200,217608635,3070,3065,3070,3065,1000
20250214,095100,214538800,3055,3050,3055,3050,727
20250214,095000,212320255,3050,3045,3055,3040,3248
20250214,094900,202417165,3050,3045,3050,3045,5911
20250214,094800,184418115,3045,3090,3090,3045,4025
20250214,094700,172138490,3090,3050,3090,3050,8992
20250214,094600,144560085,3050,3050,3055,3045,3898
20250214,094500,132669875,3050,3040,3050,3040,5507
20250214,094400,115896525,3035,3025,3035,3025,3147
20250214,094300,106365710,3025,3020,3025,3005,237
20250214,094200,105649460,3025,3025,3025,3025,45
20250214,094100,105513335,3030,3015,3030,3015,707
20250214,094000,103376685,3015,3010,3015,3010,65
20250214,093900,103180960,2995,2995,2995,2995,0
20250214,093800,103180960,2995,2995,2995,2995,500
20250214,093700,101683460,3005,3005,3005,3005,0
20250214,093600,101683460,3005,3005,3005,3005,50
20250214,093500,101533210,3005,3005,3005,3005,30
20250214,093400,101443060,2995,2995,2995,2995,0
20250214,093300,101443060,2995,2995,2995,2995,333
20250214,093200,100445725,3000,3000,3000,3000,0
20250214,093100,100445725,3000,3000,3000,3000,0
20250214,093000,100445725,3000,3000,3000,3000,2367
20250214,092900,93344725,3005,3015,3015,3005,1486
20250214,092800,88873535,3020,3020,3020,3020,0
20250214,092700,88873535,3020,3020,3020,3020,100
20250214,092600,88571535,3020,3020,3020,3020,84
20250214,092500,88317855,3025,3025,3025,3025,0
20250214,092400,88317855,3025,3025,3025,3025,326
20250214,092300,87331705,3035,3040,3040,3030,3575
20250214,092200,76487440,3045,3045,3045,3045,11
20250214,092100,76453945,3050,3045,3060,3045,2270
20250214,092000,69519585,3045,3030,3045,3030,841
20250214,091900,66970740,3055,3030,3055,3025,6583
20250214,091800,47014225,3030,3020,3030,3020,160
20250214,091700,46530525,3020,3020,3020,3020,50
20250214,091600,46379525,3030,3030,3030,3030,73
20250214,091500,46158335,3035,3020,3035,3020,74
20250214,091400,45933895,3015,3020,3045,3015,923
20250214,091300,43138890,3045,3030,3045,3030,766
20250214,091200,40812750,3030,2985,3030,2985,8294
20250214,091100,15940785,2995,2995,2995,2995,0
20250214,091000,15940785,2995,2990,2995,2990,200
20250214,090900,15342150,2990,2995,2995,2985,1005
20250214,090800,12332460,2995,2995,2995,2995,0
20250214,090700,12332460,2995,2995,2995,2995,0
20250214,090600,12332460,2995,2990,2995,2990,624
20250214,090500,10463605,2990,2990,2990,2950,718
20250214,090400,8336230,2990,2990,2990,2990,4
20250214,090300,8324270,2945,2945,2945,2945,6
20250214,090200,8306600,3000,3000,3000,3000,0
20250214,090100,8306600,3000,3010,3010,3000,878
20250214,090000,5664820,3010,3010,3010,3010,1882
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 193100 564731130 3010 3010 3010 3010 7529
3 20250214 193000 564731130 3010 3010 3010 3010 0
4 20250214 192900 564731130 3010 3010 3010 3010 0
5 20250214 192800 564731130 3010 3010 3010 3010 0
6 20250214 192700 564731130 3010 3010 3010 3010 0
7 20250214 192600 564731130 3010 3010 3010 3010 0
8 20250214 192500 564731130 3010 3010 3010 3010 0
9 20250214 192400 564731130 3010 3010 3010 3010 0
10 20250214 192300 564731130 3010 3010 3010 3010 0
11 20250214 192200 564731130 3010 3010 3010 3010 0
12 20250214 192100 564731130 3010 3010 3010 3010 0
13 20250214 192000 564731130 3010 3010 3010 3010 0
14 20250214 191900 564731130 3010 3010 3010 3010 0
15 20250214 191800 564731130 3010 3010 3010 3010 0
16 20250214 191700 564731130 3010 3010 3010 3010 0
17 20250214 191600 564731130 3010 3010 3010 3010 0
18 20250214 191500 564731130 3010 3010 3010 3010 0
19 20250214 191400 564731130 3010 3010 3010 3010 0
20 20250214 191300 564731130 3010 3010 3010 3010 0
21 20250214 191200 564731130 3010 3010 3010 3010 0
22 20250214 191100 564731130 3010 3010 3010 3010 0
23 20250214 191000 564731130 3010 3010 3010 3010 0
24 20250214 190900 564731130 3010 3010 3010 3010 0
25 20250214 190800 564731130 3010 3010 3010 3010 0
26 20250214 190700 564731130 3010 3010 3010 3010 0
27 20250214 190600 564731130 3010 3010 3010 3010 0
28 20250214 190500 564731130 3010 3010 3010 3010 0
29 20250214 190400 564731130 3010 3010 3010 3010 0
30 20250214 190300 564731130 3010 3010 3010 3010 0
31 20250214 190200 564731130 3010 3010 3010 3010 0
32 20250214 190100 564731130 3010 3010 3010 3010 7529
33 20250214 190000 564731130 3010 3010 3010 3010 0
34 20250214 185900 564731130 3010 3010 3010 3010 0
35 20250214 185800 564731130 3010 3010 3010 3010 0
36 20250214 185700 564731130 3010 3010 3010 3010 0
37 20250214 185600 564731130 3010 3010 3010 3010 0
38 20250214 185500 564731130 3010 3010 3010 3010 0
39 20250214 185400 564731130 3010 3010 3010 3010 0
40 20250214 185300 564731130 3010 3010 3010 3010 0
41 20250214 185200 564731130 3010 3010 3010 3010 0
42 20250214 185100 564731130 3010 3010 3010 3010 0
43 20250214 185000 564731130 3010 3010 3010 3010 0
44 20250214 184900 564731130 3010 3010 3010 3010 0
45 20250214 184800 564731130 3010 3010 3010 3010 0
46 20250214 184700 564731130 3010 3010 3010 3010 0
47 20250214 184600 564731130 3010 3010 3010 3010 0
48 20250214 184500 564731130 3010 3010 3010 3010 0
49 20250214 184400 564731130 3010 3010 3010 3010 0
50 20250214 184300 564731130 3010 3010 3010 3010 0
51 20250214 184200 564731130 3010 3010 3010 3010 0
52 20250214 184100 564731130 3010 3010 3010 3010 0
53 20250214 184000 564731130 3010 3010 3010 3010 0
54 20250214 183900 564731130 3010 3010 3010 3010 0
55 20250214 183800 564731130 3010 3010 3010 3010 0
56 20250214 183700 564731130 3010 3010 3010 3010 0
57 20250214 183600 564731130 3010 3010 3010 3010 0
58 20250214 183500 564731130 3010 3010 3010 3010 0
59 20250214 183400 564731130 3010 3010 3010 3010 0
60 20250214 183300 564731130 3010 3010 3010 3010 0
61 20250214 183200 564731130 3010 3010 3010 3010 0
62 20250214 183100 564731130 3010 3010 3010 3010 7529
63 20250214 183000 564731130 3010 3010 3010 3010 0
64 20250214 182900 564731130 3010 3010 3010 3010 0
65 20250214 182800 564731130 3010 3010 3010 3010 0
66 20250214 182700 564731130 3010 3010 3010 3010 0
67 20250214 182600 564731130 3010 3010 3010 3010 0
68 20250214 182500 564731130 3010 3010 3010 3010 0
69 20250214 182400 564731130 3010 3010 3010 3010 0
70 20250214 182300 564731130 3010 3010 3010 3010 0
71 20250214 182200 564731130 3010 3010 3010 3010 0
72 20250214 182100 564731130 3010 3010 3010 3010 0
73 20250214 182000 564731130 3010 3010 3010 3010 0
74 20250214 181900 564731130 3010 3010 3010 3010 0
75 20250214 181800 564731130 3010 3010 3010 3010 0
76 20250214 181700 564731130 3010 3010 3010 3010 0
77 20250214 181600 564731130 3010 3010 3010 3010 0
78 20250214 181500 564731130 3010 3010 3010 3010 0
79 20250214 181400 564731130 3010 3010 3010 3010 0
80 20250214 181300 564731130 3010 3010 3010 3010 0
81 20250214 181200 564731130 3010 3010 3010 3010 0
82 20250214 181100 564731130 3010 3010 3010 3010 0
83 20250214 181000 564731130 3010 3010 3010 3010 0
84 20250214 180900 564731130 3010 3010 3010 3010 0
85 20250214 180800 564731130 3010 3010 3010 3010 0
86 20250214 180700 564731130 3010 3010 3010 3010 0
87 20250214 180600 564731130 3010 3010 3010 3010 0
88 20250214 180500 564731130 3010 3010 3010 3010 0
89 20250214 180400 564731130 3010 3010 3010 3010 0
90 20250214 180300 564731130 3010 3010 3010 3010 0
91 20250214 180200 564731130 3010 3010 3010 3010 0
92 20250214 180100 564731130 3010 3010 3010 3010 7529
93 20250214 180000 564731130 3010 3010 3010 3010 0
94 20250214 175900 564731130 3010 3010 3010 3010 0
95 20250214 175800 564731130 3010 3010 3010 3010 0
96 20250214 175700 564731130 3010 3010 3010 3010 0
97 20250214 175600 564731130 3010 3010 3010 3010 0
98 20250214 175500 564731130 3010 3010 3010 3010 0
99 20250214 175400 564731130 3010 3010 3010 3010 0
100 20250214 175300 564731130 3010 3010 3010 3010 0
101 20250214 175200 564731130 3010 3010 3010 3010 0
102 20250214 175100 564731130 3010 3010 3010 3010 0
103 20250214 175000 564731130 3010 3010 3010 3010 0
104 20250214 174900 564731130 3010 3010 3010 3010 0
105 20250214 174800 564731130 3010 3010 3010 3010 0
106 20250214 174700 564731130 3010 3010 3010 3010 0
107 20250214 174600 564731130 3010 3010 3010 3010 0
108 20250214 174500 564731130 3010 3010 3010 3010 0
109 20250214 174400 564731130 3010 3010 3010 3010 0
110 20250214 174300 564731130 3010 3010 3010 3010 0
111 20250214 174200 564731130 3010 3010 3010 3010 0
112 20250214 174100 564731130 3010 3010 3010 3010 0
113 20250214 174000 564731130 3010 3010 3010 3010 0
114 20250214 173900 564731130 3010 3010 3010 3010 0
115 20250214 173800 564731130 3010 3010 3010 3010 0
116 20250214 173700 564731130 3010 3010 3010 3010 0
117 20250214 173600 564731130 3010 3010 3010 3010 0
118 20250214 173500 564731130 3010 3010 3010 3010 0
119 20250214 173400 564731130 3010 3010 3010 3010 0
120 20250214 173300 564731130 3010 3010 3010 3010 0
121 20250214 173200 564731130 3010 3010 3010 3010 0
122 20250214 173100 564731130 3010 3010 3010 3010 7529
123 20250214 173000 564731130 3010 3010 3010 3010 0
124 20250214 172900 564731130 3010 3010 3010 3010 0
125 20250214 172800 564731130 3010 3010 3010 3010 0
126 20250214 172700 564731130 3010 3010 3010 3010 0
127 20250214 172600 564731130 3010 3010 3010 3010 0
128 20250214 172500 564731130 3010 3010 3010 3010 0
129 20250214 172400 564731130 3010 3010 3010 3010 0
130 20250214 172300 564731130 3010 3010 3010 3010 0
131 20250214 172200 564731130 3010 3010 3010 3010 0
132 20250214 172100 564731130 3010 3010 3010 3010 0
133 20250214 172000 564731130 3010 3010 3010 3010 0
134 20250214 171900 564731130 3010 3010 3010 3010 0
135 20250214 171800 564731130 3010 3010 3010 3010 0
136 20250214 171700 564731130 3010 3010 3010 3010 0
137 20250214 171600 564731130 3010 3010 3010 3010 0
138 20250214 171500 564731130 3010 3010 3010 3010 0
139 20250214 171400 564731130 3010 3010 3010 3010 0
140 20250214 171300 564731130 3010 3010 3010 3010 0
141 20250214 171200 564731130 3010 3010 3010 3010 0
142 20250214 171100 564731130 3010 3010 3010 3010 0
143 20250214 171000 564731130 3010 3010 3010 3010 0
144 20250214 170900 564731130 3010 3010 3010 3010 0
145 20250214 170800 564731130 3010 3010 3010 3010 0
146 20250214 170700 564731130 3010 3010 3010 3010 0
147 20250214 170600 564731130 3010 3010 3010 3010 0
148 20250214 170500 564731130 3010 3010 3010 3010 0
149 20250214 170400 564731130 3010 3010 3010 3010 0
150 20250214 170300 564731130 3010 3010 3010 3010 0
151 20250214 170200 564731130 3010 3010 3010 3010 0
152 20250214 170100 564731130 3010 3010 3010 3010 7529
153 20250214 170000 564731130 3010 3010 3010 3010 0
154 20250214 165900 564731130 3010 3010 3010 3010 0
155 20250214 165800 564731130 3010 3010 3010 3010 0
156 20250214 165700 564731130 3010 3010 3010 3010 0
157 20250214 165600 564731130 3010 3010 3010 3010 0
158 20250214 165500 564731130 3010 3010 3010 3010 0
159 20250214 165400 564731130 3010 3010 3010 3010 0
160 20250214 165300 564731130 3010 3010 3010 3010 0
161 20250214 165200 564731130 3010 3010 3010 3010 0
162 20250214 165100 564731130 3010 3010 3010 3010 0
163 20250214 165000 564731130 3010 3010 3010 3010 0
164 20250214 164900 564731130 3010 3010 3010 3010 0
165 20250214 164800 564731130 3010 3010 3010 3010 0
166 20250214 164700 564731130 3010 3010 3010 3010 0
167 20250214 164600 564731130 3010 3010 3010 3010 0
168 20250214 164500 564731130 3010 3010 3010 3010 0
169 20250214 164400 564731130 3010 3010 3010 3010 0
170 20250214 164300 564731130 3010 3010 3010 3010 0
171 20250214 164200 564731130 3010 3010 3010 3010 0
172 20250214 164100 564731130 3010 3010 3010 3010 0
173 20250214 164000 564731130 3010 3010 3010 3010 0
174 20250214 163900 564731130 3010 3010 3010 3010 0
175 20250214 163800 564731130 3010 3010 3010 3010 0
176 20250214 163700 564731130 3010 3010 3010 3010 0
177 20250214 163600 564731130 3010 3010 3010 3010 0
178 20250214 163500 564731130 3010 3010 3010 3010 0
179 20250214 163400 564731130 3010 3010 3010 3010 0
180 20250214 163300 564731130 3010 3010 3010 3010 0
181 20250214 163200 564731130 3010 3010 3010 3010 0
182 20250214 163100 564731130 3010 3010 3010 3010 7529
183 20250214 163000 564731130 3010 3010 3010 3010 0
184 20250214 162900 564731130 3010 3010 3010 3010 0
185 20250214 162800 564731130 3010 3010 3010 3010 0
186 20250214 162700 564731130 3010 3010 3010 3010 0
187 20250214 162600 564731130 3010 3010 3010 3010 0
188 20250214 162500 564731130 3010 3010 3010 3010 0
189 20250214 162400 564731130 3010 3010 3010 3010 0
190 20250214 162300 564731130 3010 3010 3010 3010 0
191 20250214 162200 564731130 3010 3010 3010 3010 0
192 20250214 162100 564731130 3010 3010 3010 3010 0
193 20250214 162000 564731130 3010 3010 3010 3010 0
194 20250214 161900 564731130 3010 3010 3010 3010 0
195 20250214 161800 564731130 3010 3010 3010 3010 0
196 20250214 161700 564731130 3010 3010 3010 3010 0
197 20250214 161600 564731130 3010 3010 3010 3010 0
198 20250214 161500 564731130 3010 3010 3010 3010 0
199 20250214 161400 564731130 3010 3010 3010 3010 0
200 20250214 161300 564731130 3010 3010 3010 3010 0
201 20250214 161200 564731130 3010 3010 3010 3010 0
202 20250214 161100 564731130 3010 3010 3010 3010 0
203 20250214 161000 564731130 3010 3010 3010 3010 0
204 20250214 160900 564731130 3010 3010 3010 3010 0
205 20250214 160800 564731130 3010 3010 3010 3010 0
206 20250214 160700 564731130 3010 3010 3010 3010 0
207 20250214 160600 564731130 3010 3010 3010 3010 0
208 20250214 160500 564731130 3010 3010 3010 3010 0
209 20250214 160400 564731130 3010 3010 3010 3010 0
210 20250214 160300 564731130 3010 3010 3010 3010 0
211 20250214 160200 564731130 3010 3010 3010 3010 0
212 20250214 160100 564731130 3010 3010 3010 3010 7529
213 20250214 160000 564731130 3010 3010 3010 3010 0
214 20250214 155900 564731130 3010 3010 3010 3010 0
215 20250214 155800 564731130 3010 3010 3010 3010 0
216 20250214 155700 564731130 3010 3010 3010 3010 0
217 20250214 155600 564731130 3010 3010 3010 3010 0
218 20250214 155500 564731130 3010 3010 3010 3010 0
219 20250214 155400 564731130 3010 3010 3010 3010 0
220 20250214 155300 564731130 3010 3010 3010 3010 0
221 20250214 155200 564731130 3010 3010 3010 3010 0
222 20250214 155100 564731130 3010 3010 3010 3010 0
223 20250214 155000 564731130 3010 3010 3010 3010 0
224 20250214 154900 564731130 3010 3010 3010 3010 0
225 20250214 154800 564731130 3010 3010 3010 3010 0
226 20250214 154700 564731130 3010 3010 3010 3010 0
227 20250214 154600 564731130 3010 3010 3010 3010 0
228 20250214 154500 564731130 3010 3010 3010 3010 0
229 20250214 154400 564731130 3010 3010 3010 3010 0
230 20250214 154300 564731130 3010 3010 3010 3010 0
231 20250214 154200 564731130 3010 3010 3010 3010 0
232 20250214 154100 564731130 3010 3010 3010 3010 0
233 20250214 154000 564731130 3010 3010 3010 3010 0
234 20250214 153900 564731130 3010 3010 3010 3010 0
235 20250214 153800 564731130 3010 3010 3010 3010 0
236 20250214 153700 564731130 3010 3010 3010 3010 0
237 20250214 153600 564731130 3010 3010 3010 3010 0
238 20250214 153500 564731130 3010 3010 3010 3010 0
239 20250214 153400 564731130 3010 3010 3010 3010 0
240 20250214 153300 564731130 3010 3010 3010 3010 0
241 20250214 153200 564731130 3010 3010 3010 3010 0
242 20250214 153100 564731130 3010 3010 3010 3010 7529
243 20250214 153000 564731130 3010 3010 3010 3010 7529
244 20250214 152900 542068840 3040 3040 3040 3040 0
245 20250214 152800 542068840 3040 3040 3040 3040 0
246 20250214 152700 542068840 3040 3040 3040 3040 0
247 20250214 152600 542068840 3040 3040 3040 3040 0
248 20250214 152500 542068840 3040 3040 3040 3040 0
249 20250214 152400 542068840 3040 3040 3040 3040 0
250 20250214 152300 542068840 3040 3040 3040 3040 0
251 20250214 152200 542068840 3040 3040 3040 3040 0
252 20250214 152100 542068840 3040 3040 3040 3040 0
253 20250214 152000 542068840 3040 3040 3040 3040 0
254 20250214 151900 542068840 3040 3040 3040 3040 371
255 20250214 151800 540941000 3040 3040 3040 3040 58
256 20250214 151700 540764680 3040 3035 3040 3035 4002
257 20250214 151600 528618600 3035 3035 3035 3035 0
258 20250214 151500 528618600 3035 3035 3035 3035 0
259 20250214 151400 528618600 3035 3035 3035 3035 50
260 20250214 151300 528466850 3040 3040 3040 3040 2
261 20250214 151200 528460770 3010 3035 3040 3010 3187
262 20250214 151100 518861950 3035 3035 3035 3030 524
263 20250214 151000 517274200 3035 3015 3035 3010 7052
264 20250214 150900 496045215 3035 3015 3035 3015 70
265 20250214 150800 495834125 3035 3035 3035 3035 0
266 20250214 150700 495834125 3035 3035 3035 3035 2
267 20250214 150600 495828055 3015 3015 3015 3015 300
268 20250214 150500 494923555 3035 3035 3035 3035 0
269 20250214 150400 494923555 3035 3035 3035 3035 0
270 20250214 150300 494923555 3035 3035 3035 3035 0
271 20250214 150200 494923555 3035 3030 3035 3030 82
272 20250214 150100 494675085 3030 3020 3030 3020 434
273 20250214 150000 493363975 3035 3035 3035 3035 0
274 20250214 145900 493363975 3035 3035 3035 3035 4
275 20250214 145800 493351835 3035 3035 3035 3030 24
276 20250214 145700 493279075 3035 3035 3035 3035 0
277 20250214 145600 493279075 3035 3035 3035 3035 1
278 20250214 145500 493276040 3035 3035 3035 3035 0
279 20250214 145400 493276040 3035 3035 3035 3035 10
280 20250214 145300 493245690 3035 3035 3035 3035 0
281 20250214 145200 493245690 3035 3035 3035 3035 0
282 20250214 145100 493245690 3035 3035 3035 3035 0
283 20250214 145000 493245690 3035 3035 3035 3035 0
284 20250214 144900 493245690 3035 3035 3035 3035 0
285 20250214 144800 493245690 3035 3035 3035 3035 33
286 20250214 144700 493145535 3035 3025 3035 3025 65
287 20250214 144600 492948880 3035 3035 3035 3035 53
288 20250214 144500 492788025 3035 3035 3035 3035 0
289 20250214 144400 492788025 3035 3035 3035 3035 0
290 20250214 144300 492788025 3035 3030 3035 3030 57
291 20250214 144200 492615290 3035 3035 3035 3035 0
292 20250214 144100 492615290 3035 3035 3035 3035 0
293 20250214 144000 492615290 3035 3035 3035 3035 0
294 20250214 143900 492615290 3035 3035 3035 3035 0
295 20250214 143800 492615290 3035 3035 3035 3035 0
296 20250214 143700 492615290 3035 3035 3035 3035 0
297 20250214 143600 492615290 3035 3035 3035 3035 0
298 20250214 143500 492615290 3035 3035 3035 3035 0
299 20250214 143400 492615290 3035 3035 3035 3035 0
300 20250214 143300 492615290 3035 3035 3035 3035 26
301 20250214 143200 492536380 3035 3035 3035 3035 0
302 20250214 143100 492536380 3035 3035 3035 3035 0
303 20250214 143000 492536380 3035 3035 3035 3035 0
304 20250214 142900 492536380 3035 3035 3035 3035 0
305 20250214 142800 492536380 3035 3035 3035 3035 5
306 20250214 142700 492521205 3035 3035 3035 3035 59
307 20250214 142600 492342140 3035 3045 3045 3035 148
308 20250214 142500 491891960 3045 3045 3045 3045 350
309 20250214 142400 490826210 3045 3045 3045 3045 503
310 20250214 142300 489294575 3035 3035 3035 3035 790
311 20250214 142200 486896925 3035 3035 3035 3035 1000
312 20250214 142100 483861925 3025 3025 3025 3025 0
313 20250214 142000 483861925 3025 3025 3025 3025 38
314 20250214 141900 483746975 3025 3025 3025 3025 60
315 20250214 141800 483565475 3025 3025 3025 3025 0
316 20250214 141700 483565475 3025 3025 3025 3025 0
317 20250214 141600 483565475 3025 3025 3025 3025 2
318 20250214 141500 483559425 3020 3020 3020 3020 0
319 20250214 141400 483559425 3020 3020 3020 3020 0
320 20250214 141300 483559425 3020 3020 3020 3020 0
321 20250214 141200 483559425 3020 3020 3020 3020 0
322 20250214 141100 483559425 3020 3020 3020 3020 0
323 20250214 141000 483559425 3020 3015 3020 3015 400
324 20250214 140900 482352925 3015 3015 3015 3015 0
325 20250214 140800 482352925 3015 3015 3015 3015 45
326 20250214 140700 482217250 3035 3035 3035 3035 0
327 20250214 140600 482217250 3035 3035 3035 3035 0
328 20250214 140500 482217250 3035 3035 3035 3035 0
329 20250214 140400 482217250 3035 3035 3035 3035 0
330 20250214 140300 482217250 3035 3035 3035 3035 0
331 20250214 140200 482217250 3035 3035 3035 3035 0
332 20250214 140100 482217250 3035 3035 3035 3035 0
333 20250214 140000 482217250 3035 3035 3035 3035 0
334 20250214 135900 482217250 3035 3035 3035 3035 0
335 20250214 135800 482217250 3035 3035 3035 3035 0
336 20250214 135700 482217250 3035 3035 3035 3035 0
337 20250214 135600 482217250 3035 3035 3035 3035 13
338 20250214 135500 482177795 3035 3035 3035 3035 1
339 20250214 135400 482174760 3035 3035 3035 3035 0
340 20250214 135300 482174760 3035 3035 3035 3035 6
341 20250214 135200 482156550 3015 3015 3015 3015 0
342 20250214 135100 482156550 3015 3015 3015 3015 0
343 20250214 135000 482156550 3015 3015 3015 3015 5
344 20250214 134900 482141475 3015 3020 3020 3015 85
345 20250214 134800 481885010 3020 3020 3020 3020 0
346 20250214 134700 481885010 3020 3020 3020 3020 2
347 20250214 134600 481878970 3020 3035 3035 3020 50
348 20250214 134500 481727820 3020 3020 3020 3020 0
349 20250214 134400 481727820 3020 3020 3020 3020 500
350 20250214 134300 480217820 3020 3020 3020 3020 5
351 20250214 134200 480202720 3020 3020 3020 3020 0
352 20250214 134100 480202720 3020 3020 3020 3020 0
353 20250214 134000 480202720 3020 3020 3020 3020 3
354 20250214 133900 480193660 3035 3035 3035 3035 0
355 20250214 133800 480193660 3035 3035 3035 3035 6
356 20250214 133700 480175450 3035 3035 3035 3035 0
357 20250214 133600 480175450 3035 3035 3035 3035 0
358 20250214 133500 480175450 3035 3035 3035 3035 1
359 20250214 133400 480172415 3040 3040 3040 3040 0
360 20250214 133300 480172415 3040 3040 3040 3040 0
361 20250214 133200 480172415 3040 3030 3040 3025 1366
362 20250214 133100 476035755 3040 3030 3040 3030 50
363 20250214 133000 475884205 3040 3040 3040 3040 4
364 20250214 132900 475872045 3040 3040 3040 3040 0
365 20250214 132800 475872045 3040 3040 3040 3040 0
366 20250214 132700 475872045 3040 3040 3040 3040 0
367 20250214 132600 475872045 3040 3040 3040 3040 0
368 20250214 132500 475872045 3040 3040 3040 3040 0
369 20250214 132400 475872045 3040 3040 3040 3040 0
370 20250214 132300 475872045 3040 3040 3040 3040 0
371 20250214 132200 475872045 3040 3035 3040 3030 326
372 20250214 132100 474882555 3040 3040 3040 3040 0
373 20250214 132000 474882555 3040 3040 3040 3040 87
374 20250214 131900 474618075 3035 3035 3035 3035 50
375 20250214 131800 474466325 3030 3030 3030 3030 0
376 20250214 131700 474466325 3030 3030 3030 3030 0
377 20250214 131600 474466325 3030 3030 3030 3030 0
378 20250214 131500 474466325 3030 3030 3030 3030 0
379 20250214 131400 474466325 3030 3030 3030 3030 0
380 20250214 131300 474466325 3030 3030 3030 3030 0
381 20250214 131200 474466325 3030 3030 3030 3030 0
382 20250214 131100 474466325 3030 3030 3030 3030 47
383 20250214 131000 474323915 3030 3030 3030 3030 0
384 20250214 130900 474323915 3030 3030 3030 3030 0
385 20250214 130800 474323915 3030 3030 3030 3030 0
386 20250214 130700 474323915 3030 3030 3030 3030 1039
387 20250214 130600 471175745 3030 3030 3030 3030 0
388 20250214 130500 471175745 3030 3030 3030 3030 0
389 20250214 130400 471175745 3030 3035 3035 3030 340
390 20250214 130300 470145525 3035 3035 3035 3035 2000
391 20250214 130200 464075525 3035 3035 3035 3035 0
392 20250214 130100 464075525 3035 3035 3035 3035 0
393 20250214 130000 464075525 3035 3035 3035 3035 1
394 20250214 125900 464072490 3035 3035 3035 3035 31
395 20250214 125800 463978405 3035 3035 3035 3035 3
396 20250214 125700 463969300 3035 3035 3035 3035 30
397 20250214 125600 463878250 3040 3040 3040 3040 0
398 20250214 125500 463878250 3040 3040 3040 3040 606
399 20250214 125400 462036010 3050 3050 3050 3050 0
400 20250214 125300 462036010 3050 3050 3050 3050 0
401 20250214 125200 462036010 3050 3045 3050 3045 153
402 20250214 125100 461570115 3045 3045 3045 3045 53
403 20250214 125000 461408730 3045 3045 3045 3045 100
404 20250214 124900 461104230 3050 3050 3050 3050 0
405 20250214 124800 461104230 3050 3050 3050 3050 0
406 20250214 124700 461104230 3050 3050 3050 3050 7
407 20250214 124600 461082880 3050 3050 3050 3050 203
408 20250214 124500 460463730 3050 3045 3050 3045 893
409 20250214 124400 457740130 3045 3045 3045 3045 0
410 20250214 124300 457740130 3045 3045 3045 3045 0
411 20250214 124200 457740130 3045 3045 3045 3045 0
412 20250214 124100 457740130 3045 3045 3045 3045 0
413 20250214 124000 457740130 3045 3050 3050 3045 99
414 20250214 123900 457438430 3045 3045 3045 3045 50
415 20250214 123800 457286180 3050 3050 3050 3050 0
416 20250214 123700 457286180 3050 3050 3050 3050 0
417 20250214 123600 457286180 3050 3050 3050 3050 766
418 20250214 123500 454949880 3050 3050 3050 3050 0
419 20250214 123400 454949880 3050 3050 3050 3050 107
420 20250214 123300 454623530 3050 3050 3050 3050 4
421 20250214 123200 454611330 3045 3045 3045 3045 0
422 20250214 123100 454611330 3045 3045 3045 3040 384
423 20250214 123000 453442095 3040 3040 3040 3040 76
424 20250214 122900 453211055 3040 3040 3040 3040 501
425 20250214 122800 451688015 3040 3040 3040 3040 89
426 20250214 122700 451417455 3040 3040 3040 3040 0
427 20250214 122600 451417455 3040 3040 3040 3040 0
428 20250214 122500 451417455 3040 3040 3040 3040 0
429 20250214 122400 451417455 3040 3035 3040 3035 164
430 20250214 122300 450919390 3035 3035 3035 3035 21
431 20250214 122200 450855655 3035 3035 3035 3035 70
432 20250214 122100 450643205 3030 3030 3030 3030 0
433 20250214 122000 450643205 3030 3030 3030 3030 323
434 20250214 121900 449664515 3030 3030 3030 3030 0
435 20250214 121800 449664515 3030 3030 3030 3030 0
436 20250214 121700 449664515 3030 3030 3030 3030 377
437 20250214 121600 448522205 3035 3025 3035 3025 100
438 20250214 121500 448218840 3025 3025 3025 3025 10
439 20250214 121400 448188590 3025 3025 3025 3025 298
440 20250214 121300 447287140 3025 3025 3025 3025 51
441 20250214 121200 447132865 3030 3030 3030 3030 0
442 20250214 121100 447132865 3030 3030 3030 3030 0
443 20250214 121000 447132865 3030 3030 3030 3030 0
444 20250214 120900 447132865 3030 3030 3030 3030 0
445 20250214 120800 447132865 3030 3030 3030 3030 20
446 20250214 120700 447072265 3040 3040 3040 3040 0
447 20250214 120600 447072265 3040 3040 3040 3040 0
448 20250214 120500 447072265 3040 3040 3040 3040 1001
449 20250214 120400 444029225 3045 3045 3045 3045 0
450 20250214 120300 444029225 3045 3045 3045 3045 10
451 20250214 120200 443998775 3030 3030 3030 3030 0
452 20250214 120100 443998775 3030 3030 3030 3030 0
453 20250214 120000 443998775 3030 3030 3030 3030 602
454 20250214 115900 442174715 3045 3045 3045 3045 0
455 20250214 115800 442174715 3045 3045 3045 3045 0
456 20250214 115700 442174715 3045 3045 3045 3045 2
457 20250214 115600 442168625 3045 3045 3045 3045 0
458 20250214 115500 442168625 3045 3045 3045 3045 200
459 20250214 115400 441559625 3030 3045 3045 3030 1622
460 20250214 115300 436634245 3055 3055 3055 3055 0
461 20250214 115200 436634245 3055 3055 3055 3055 0
462 20250214 115100 436634245 3055 3055 3055 3055 0
463 20250214 115000 436634245 3055 3055 3055 3055 200
464 20250214 114900 436023245 3045 3050 3050 3045 250
465 20250214 114800 435261985 3050 3050 3050 3050 2010
466 20250214 114700 429131485 3055 3055 3055 3055 1303
467 20250214 114600 425150820 3050 3050 3050 3050 66
468 20250214 114500 424949520 3050 3050 3050 3050 20
469 20250214 114400 424888520 3050 3050 3050 3050 24
470 20250214 114300 424815320 3050 3050 3050 3050 405
471 20250214 114200 423580070 3050 3050 3050 3050 5
472 20250214 114100 423564820 3045 3045 3045 3045 110
473 20250214 114000 423229870 3040 3035 3040 3035 79
474 20250214 113900 422990055 3035 3035 3035 3035 6
475 20250214 113800 422971845 3035 3035 3035 3035 57
476 20250214 113700 422798850 3035 3035 3035 3035 135
477 20250214 113600 422389125 3035 3035 3035 3035 3
478 20250214 113500 422380020 3035 3035 3035 3035 1
479 20250214 113400 422376985 3040 3040 3040 3040 57
480 20250214 113300 422203705 3035 3035 3035 3035 20
481 20250214 113200 422143005 3040 3040 3040 3040 0
482 20250214 113100 422143005 3040 3040 3040 3040 6
483 20250214 113000 422124765 3040 3040 3040 3040 0
484 20250214 112900 422124765 3040 3040 3040 3040 0
485 20250214 112800 422124765 3040 3035 3040 3035 119
486 20250214 112700 421763020 3035 3035 3035 3035 0
487 20250214 112600 421763020 3035 3035 3035 3035 0
488 20250214 112500 421763020 3035 3030 3035 3030 1425
489 20250214 112400 417439005 3030 3030 3030 3030 3955
490 20250214 112300 405455355 3030 3030 3030 3030 0
491 20250214 112200 405455355 3030 3030 3030 3030 0
492 20250214 112100 405455355 3030 3030 3030 3030 0
493 20250214 112000 405455355 3030 3030 3030 3030 0
494 20250214 111900 405455355 3030 3030 3030 3030 0
495 20250214 111800 405455355 3030 3030 3030 3030 0
496 20250214 111700 405455355 3030 3030 3030 3030 50
497 20250214 111600 405303855 3015 3015 3015 3015 2064
498 20250214 111500 399080895 3005 3005 3005 3005 0
499 20250214 111400 399080895 3005 3005 3005 3005 31
500 20250214 111300 398987740 3005 3005 3005 3005 0
501 20250214 111200 398987740 3005 3005 3005 3005 0
502 20250214 111100 398987740 3005 3005 3005 3005 0
503 20250214 111000 398987740 3005 3005 3005 3005 0
504 20250214 110900 398987740 3005 3005 3005 3005 100
505 20250214 110800 398687240 3015 3005 3015 3005 138
506 20250214 110700 398272325 3010 3010 3010 3010 0
507 20250214 110600 398272325 3010 3010 3010 3010 0
508 20250214 110500 398272325 3010 3010 3010 3010 0
509 20250214 110400 398272325 3010 3010 3010 3010 0
510 20250214 110300 398272325 3010 3010 3010 3010 0
511 20250214 110200 398272325 3010 3010 3010 3010 0
512 20250214 110100 398272325 3010 3010 3010 3010 0
513 20250214 110000 398272325 3010 3010 3010 3010 0
514 20250214 105900 398272325 3010 3010 3010 3010 0
515 20250214 105800 398272325 3010 3010 3010 3010 1
516 20250214 105700 398269315 3015 3015 3015 3015 0
517 20250214 105600 398269315 3015 3015 3015 3015 500
518 20250214 105500 396761815 3010 3010 3010 3010 1
519 20250214 105400 396758805 3010 3010 3010 3010 0
520 20250214 105300 396758805 3010 3010 3010 3010 0
521 20250214 105200 396758805 3010 3010 3010 3010 119
522 20250214 105100 396400615 3010 3010 3010 3010 1
523 20250214 105000 396397605 3010 3015 3015 3010 116
524 20250214 104900 396047935 3015 3015 3015 3015 0
525 20250214 104800 396047935 3015 3015 3015 3015 0
526 20250214 104700 396047935 3015 3015 3015 3015 0
527 20250214 104600 396047935 3015 3015 3015 3000 107
528 20250214 104500 395726830 3000 3000 3000 3000 827
529 20250214 104400 393245830 3000 3000 3000 3000 1638
530 20250214 104300 388331830 3000 3000 3000 3000 0
531 20250214 104200 388331830 3000 3000 3000 3000 494
532 20250214 104100 386849830 3000 3000 3000 3000 6
533 20250214 104000 386831830 3010 3010 3010 3010 0
534 20250214 103900 386831830 3010 3010 3010 3010 28
535 20250214 103800 386747550 3015 2995 3015 2995 928
536 20250214 103700 383968070 3000 3000 3000 3000 1072
537 20250214 103600 380752070 3025 3000 3025 3000 15
538 20250214 103500 380706945 3025 3025 3025 3000 28
539 20250214 103400 380622745 3025 3025 3025 3025 0
540 20250214 103300 380622745 3025 3000 3025 3000 152
541 20250214 103200 380166570 3035 3000 3035 3000 1366
542 20250214 103100 376065675 3010 3010 3010 3010 15
543 20250214 103000 376020525 2990 2990 2990 2990 20
544 20250214 102900 375960725 2990 3000 3000 2990 3425
545 20250214 102800 365695005 3000 3020 3020 3000 131
546 20250214 102700 365301985 3000 3005 3005 3000 1539
547 20250214 102600 360680430 3005 3005 3005 3005 0
548 20250214 102500 360680430 3005 3010 3010 3005 802
549 20250214 102400 358268300 3010 3025 3025 3010 833
550 20250214 102300 355757130 3040 3040 3040 3035 101
551 20250214 102200 355450175 3040 3040 3040 3040 0
552 20250214 102100 355450175 3040 3045 3045 3040 196
553 20250214 102000 354854320 3055 3040 3055 3040 40
554 20250214 101900 354732420 3050 3040 3055 3040 622
555 20250214 101800 352836170 3040 3040 3040 3040 93
556 20250214 101700 352553450 3015 3030 3040 3015 145
557 20250214 101600 352114650 3030 3020 3030 3010 1665
558 20250214 101500 347088100 3020 3030 3030 3020 50
559 20250214 101400 346937000 3030 3030 3030 3000 1150
560 20250214 101300 343478990 3025 3025 3030 3025 1262
561 20250214 101200 339661385 3040 3045 3045 3040 100
562 20250214 101100 339356985 3045 3050 3050 3045 155
563 20250214 101000 338885005 3050 3030 3050 3015 1637
564 20250214 100900 333912650 3020 3020 3020 3020 0
565 20250214 100800 333912650 3020 3040 3040 3005 775
566 20250214 100700 331571205 3040 3060 3060 3030 2864
567 20250214 100600 322859325 3060 3075 3095 3060 3272
568 20250214 100500 312810670 3100 3100 3100 3100 1073
569 20250214 100400 309484370 3100 3100 3100 3100 423
570 20250214 100300 308173070 3100 3095 3100 3090 234
571 20250214 100200 307448240 3095 3100 3100 3070 2507
572 20250214 100100 299682740 3100 3060 3100 3060 802
573 20250214 100000 297220370 3060 3080 3105 3060 7677
574 20250214 095900 273581555 3105 3085 3105 3080 4515
575 20250214 095800 259640975 3075 3085 3110 3075 2687
576 20250214 095700 251346880 3110 3105 3110 3085 3718
577 20250214 095600 239824350 3105 3080 3105 3080 842
578 20250214 095500 237214815 3080 3070 3100 3070 4894
579 20250214 095400 222086395 3070 3070 3080 3070 380
580 20250214 095300 220918095 3070 3070 3070 3070 1078
581 20250214 095200 217608635 3070 3065 3070 3065 1000
582 20250214 095100 214538800 3055 3050 3055 3050 727
583 20250214 095000 212320255 3050 3045 3055 3040 3248
584 20250214 094900 202417165 3050 3045 3050 3045 5911
585 20250214 094800 184418115 3045 3090 3090 3045 4025
586 20250214 094700 172138490 3090 3050 3090 3050 8992
587 20250214 094600 144560085 3050 3050 3055 3045 3898
588 20250214 094500 132669875 3050 3040 3050 3040 5507
589 20250214 094400 115896525 3035 3025 3035 3025 3147
590 20250214 094300 106365710 3025 3020 3025 3005 237
591 20250214 094200 105649460 3025 3025 3025 3025 45
592 20250214 094100 105513335 3030 3015 3030 3015 707
593 20250214 094000 103376685 3015 3010 3015 3010 65
594 20250214 093900 103180960 2995 2995 2995 2995 0
595 20250214 093800 103180960 2995 2995 2995 2995 500
596 20250214 093700 101683460 3005 3005 3005 3005 0
597 20250214 093600 101683460 3005 3005 3005 3005 50
598 20250214 093500 101533210 3005 3005 3005 3005 30
599 20250214 093400 101443060 2995 2995 2995 2995 0
600 20250214 093300 101443060 2995 2995 2995 2995 333
601 20250214 093200 100445725 3000 3000 3000 3000 0
602 20250214 093100 100445725 3000 3000 3000 3000 0
603 20250214 093000 100445725 3000 3000 3000 3000 2367
604 20250214 092900 93344725 3005 3015 3015 3005 1486
605 20250214 092800 88873535 3020 3020 3020 3020 0
606 20250214 092700 88873535 3020 3020 3020 3020 100
607 20250214 092600 88571535 3020 3020 3020 3020 84
608 20250214 092500 88317855 3025 3025 3025 3025 0
609 20250214 092400 88317855 3025 3025 3025 3025 326
610 20250214 092300 87331705 3035 3040 3040 3030 3575
611 20250214 092200 76487440 3045 3045 3045 3045 11
612 20250214 092100 76453945 3050 3045 3060 3045 2270
613 20250214 092000 69519585 3045 3030 3045 3030 841
614 20250214 091900 66970740 3055 3030 3055 3025 6583
615 20250214 091800 47014225 3030 3020 3030 3020 160
616 20250214 091700 46530525 3020 3020 3020 3020 50
617 20250214 091600 46379525 3030 3030 3030 3030 73
618 20250214 091500 46158335 3035 3020 3035 3020 74
619 20250214 091400 45933895 3015 3020 3045 3015 923
620 20250214 091300 43138890 3045 3030 3045 3030 766
621 20250214 091200 40812750 3030 2985 3030 2985 8294
622 20250214 091100 15940785 2995 2995 2995 2995 0
623 20250214 091000 15940785 2995 2990 2995 2990 200
624 20250214 090900 15342150 2990 2995 2995 2985 1005
625 20250214 090800 12332460 2995 2995 2995 2995 0
626 20250214 090700 12332460 2995 2995 2995 2995 0
627 20250214 090600 12332460 2995 2990 2995 2990 624
628 20250214 090500 10463605 2990 2990 2990 2950 718
629 20250214 090400 8336230 2990 2990 2990 2990 4
630 20250214 090300 8324270 2945 2945 2945 2945 6
631 20250214 090200 8306600 3000 3000 3000 3000 0
632 20250214 090100 8306600 3000 3010 3010 3000 878
633 20250214 090000 5664820 3010 3010 3010 3010 1882