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
047400/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,193100,819211175,2290,2290,2290,2290,4461
20250214,193000,819211175,2290,2290,2290,2290,0
20250214,192900,819211175,2290,2290,2290,2290,0
20250214,192800,819211175,2290,2290,2290,2290,0
20250214,192700,819211175,2290,2290,2290,2290,0
20250214,192600,819211175,2290,2290,2290,2290,0
20250214,192500,819211175,2290,2290,2290,2290,0
20250214,192400,819211175,2290,2290,2290,2290,0
20250214,192300,819211175,2290,2290,2290,2290,0
20250214,192200,819211175,2290,2290,2290,2290,0
20250214,192100,819211175,2290,2290,2290,2290,0
20250214,192000,819211175,2290,2290,2290,2290,0
20250214,191900,819211175,2290,2290,2290,2290,0
20250214,191800,819211175,2290,2290,2290,2290,0
20250214,191700,819211175,2290,2290,2290,2290,0
20250214,191600,819211175,2290,2290,2290,2290,0
20250214,191500,819211175,2290,2290,2290,2290,0
20250214,191400,819211175,2290,2290,2290,2290,0
20250214,191300,819211175,2290,2290,2290,2290,0
20250214,191200,819211175,2290,2290,2290,2290,0
20250214,191100,819211175,2290,2290,2290,2290,0
20250214,191000,819211175,2290,2290,2290,2290,0
20250214,190900,819211175,2290,2290,2290,2290,0
20250214,190800,819211175,2290,2290,2290,2290,0
20250214,190700,819211175,2290,2290,2290,2290,0
20250214,190600,819211175,2290,2290,2290,2290,0
20250214,190500,819211175,2290,2290,2290,2290,0
20250214,190400,819211175,2290,2290,2290,2290,0
20250214,190300,819211175,2290,2290,2290,2290,0
20250214,190200,819211175,2290,2290,2290,2290,0
20250214,190100,819211175,2290,2290,2290,2290,4461
20250214,190000,819211175,2290,2290,2290,2290,0
20250214,185900,819211175,2290,2290,2290,2290,0
20250214,185800,819211175,2290,2290,2290,2290,0
20250214,185700,819211175,2290,2290,2290,2290,0
20250214,185600,819211175,2290,2290,2290,2290,0
20250214,185500,819211175,2290,2290,2290,2290,0
20250214,185400,819211175,2290,2290,2290,2290,0
20250214,185300,819211175,2290,2290,2290,2290,0
20250214,185200,819211175,2290,2290,2290,2290,0
20250214,185100,819211175,2290,2290,2290,2290,0
20250214,185000,819211175,2290,2290,2290,2290,0
20250214,184900,819211175,2290,2290,2290,2290,0
20250214,184800,819211175,2290,2290,2290,2290,0
20250214,184700,819211175,2290,2290,2290,2290,0
20250214,184600,819211175,2290,2290,2290,2290,0
20250214,184500,819211175,2290,2290,2290,2290,0
20250214,184400,819211175,2290,2290,2290,2290,0
20250214,184300,819211175,2290,2290,2290,2290,0
20250214,184200,819211175,2290,2290,2290,2290,0
20250214,184100,819211175,2290,2290,2290,2290,0
20250214,184000,819211175,2290,2290,2290,2290,0
20250214,183900,819211175,2290,2290,2290,2290,0
20250214,183800,819211175,2290,2290,2290,2290,0
20250214,183700,819211175,2290,2290,2290,2290,0
20250214,183600,819211175,2290,2290,2290,2290,0
20250214,183500,819211175,2290,2290,2290,2290,0
20250214,183400,819211175,2290,2290,2290,2290,0
20250214,183300,819211175,2290,2290,2290,2290,0
20250214,183200,819211175,2290,2290,2290,2290,0
20250214,183100,819211175,2290,2290,2290,2290,4461
20250214,183000,819211175,2290,2290,2290,2290,0
20250214,182900,819211175,2290,2290,2290,2290,0
20250214,182800,819211175,2290,2290,2290,2290,0
20250214,182700,819211175,2290,2290,2290,2290,0
20250214,182600,819211175,2290,2290,2290,2290,0
20250214,182500,819211175,2290,2290,2290,2290,0
20250214,182400,819211175,2290,2290,2290,2290,0
20250214,182300,819211175,2290,2290,2290,2290,0
20250214,182200,819211175,2290,2290,2290,2290,0
20250214,182100,819211175,2290,2290,2290,2290,0
20250214,182000,819211175,2290,2290,2290,2290,0
20250214,181900,819211175,2290,2290,2290,2290,0
20250214,181800,819211175,2290,2290,2290,2290,0
20250214,181700,819211175,2290,2290,2290,2290,0
20250214,181600,819211175,2290,2290,2290,2290,0
20250214,181500,819211175,2290,2290,2290,2290,0
20250214,181400,819211175,2290,2290,2290,2290,0
20250214,181300,819211175,2290,2290,2290,2290,0
20250214,181200,819211175,2290,2290,2290,2290,0
20250214,181100,819211175,2290,2290,2290,2290,0
20250214,181000,819211175,2290,2290,2290,2290,0
20250214,180900,819211175,2290,2290,2290,2290,0
20250214,180800,819211175,2290,2290,2290,2290,0
20250214,180700,819211175,2290,2290,2290,2290,0
20250214,180600,819211175,2290,2290,2290,2290,0
20250214,180500,819211175,2290,2290,2290,2290,0
20250214,180400,819211175,2290,2290,2290,2290,0
20250214,180300,819211175,2290,2290,2290,2290,0
20250214,180200,819211175,2290,2290,2290,2290,0
20250214,180100,819211175,2290,2290,2290,2290,4461
20250214,180000,819211175,2290,2290,2290,2290,0
20250214,175900,819211175,2290,2290,2290,2290,0
20250214,175800,819211175,2290,2290,2290,2290,0
20250214,175700,819211175,2290,2290,2290,2290,0
20250214,175600,819211175,2290,2290,2290,2290,0
20250214,175500,819211175,2290,2290,2290,2290,0
20250214,175400,819211175,2290,2290,2290,2290,0
20250214,175300,819211175,2290,2290,2290,2290,0
20250214,175200,819211175,2290,2290,2290,2290,0
20250214,175100,819211175,2290,2290,2290,2290,0
20250214,175000,819211175,2290,2290,2290,2290,0
20250214,174900,819211175,2290,2290,2290,2290,0
20250214,174800,819211175,2290,2290,2290,2290,0
20250214,174700,819211175,2290,2290,2290,2290,0
20250214,174600,819211175,2290,2290,2290,2290,0
20250214,174500,819211175,2290,2290,2290,2290,0
20250214,174400,819211175,2290,2290,2290,2290,0
20250214,174300,819211175,2290,2290,2290,2290,0
20250214,174200,819211175,2290,2290,2290,2290,0
20250214,174100,819211175,2290,2290,2290,2290,0
20250214,174000,819211175,2290,2290,2290,2290,0
20250214,173900,819211175,2290,2290,2290,2290,0
20250214,173800,819211175,2290,2290,2290,2290,0
20250214,173700,819211175,2290,2290,2290,2290,0
20250214,173600,819211175,2290,2290,2290,2290,0
20250214,173500,819211175,2290,2290,2290,2290,0
20250214,173400,819211175,2290,2290,2290,2290,0
20250214,173300,819211175,2290,2290,2290,2290,0
20250214,173200,819211175,2290,2290,2290,2290,0
20250214,173100,819211175,2290,2290,2290,2290,4461
20250214,173000,819211175,2290,2290,2290,2290,0
20250214,172900,819211175,2290,2290,2290,2290,0
20250214,172800,819211175,2290,2290,2290,2290,0
20250214,172700,819211175,2290,2290,2290,2290,0
20250214,172600,819211175,2290,2290,2290,2290,0
20250214,172500,819211175,2290,2290,2290,2290,0
20250214,172400,819211175,2290,2290,2290,2290,0
20250214,172300,819211175,2290,2290,2290,2290,0
20250214,172200,819211175,2290,2290,2290,2290,0
20250214,172100,819211175,2290,2290,2290,2290,0
20250214,172000,819211175,2290,2290,2290,2290,0
20250214,171900,819211175,2290,2290,2290,2290,0
20250214,171800,819211175,2290,2290,2290,2290,0
20250214,171700,819211175,2290,2290,2290,2290,0
20250214,171600,819211175,2290,2290,2290,2290,0
20250214,171500,819211175,2290,2290,2290,2290,0
20250214,171400,819211175,2290,2290,2290,2290,0
20250214,171300,819211175,2290,2290,2290,2290,0
20250214,171200,819211175,2290,2290,2290,2290,0
20250214,171100,819211175,2290,2290,2290,2290,0
20250214,171000,819211175,2290,2290,2290,2290,0
20250214,170900,819211175,2290,2290,2290,2290,0
20250214,170800,819211175,2290,2290,2290,2290,0
20250214,170700,819211175,2290,2290,2290,2290,0
20250214,170600,819211175,2290,2290,2290,2290,0
20250214,170500,819211175,2290,2290,2290,2290,0
20250214,170400,819211175,2290,2290,2290,2290,0
20250214,170300,819211175,2290,2290,2290,2290,0
20250214,170200,819211175,2290,2290,2290,2290,0
20250214,170100,819211175,2290,2290,2290,2290,4461
20250214,170000,819211175,2290,2290,2290,2290,0
20250214,165900,819211175,2290,2290,2290,2290,0
20250214,165800,819211175,2290,2290,2290,2290,0
20250214,165700,819211175,2290,2290,2290,2290,0
20250214,165600,819211175,2290,2290,2290,2290,0
20250214,165500,819211175,2290,2290,2290,2290,0
20250214,165400,819211175,2290,2290,2290,2290,0
20250214,165300,819211175,2290,2290,2290,2290,0
20250214,165200,819211175,2290,2290,2290,2290,0
20250214,165100,819211175,2290,2290,2290,2290,0
20250214,165000,819211175,2290,2290,2290,2290,0
20250214,164900,819211175,2290,2290,2290,2290,0
20250214,164800,819211175,2290,2290,2290,2290,0
20250214,164700,819211175,2290,2290,2290,2290,0
20250214,164600,819211175,2290,2290,2290,2290,0
20250214,164500,819211175,2290,2290,2290,2290,0
20250214,164400,819211175,2290,2290,2290,2290,0
20250214,164300,819211175,2290,2290,2290,2290,0
20250214,164200,819211175,2290,2290,2290,2290,0
20250214,164100,819211175,2290,2290,2290,2290,0
20250214,164000,819211175,2290,2290,2290,2290,0
20250214,163900,819211175,2290,2290,2290,2290,0
20250214,163800,819211175,2290,2290,2290,2290,0
20250214,163700,819211175,2290,2290,2290,2290,0
20250214,163600,819211175,2290,2290,2290,2290,0
20250214,163500,819211175,2290,2290,2290,2290,0
20250214,163400,819211175,2290,2290,2290,2290,0
20250214,163300,819211175,2290,2290,2290,2290,0
20250214,163200,819211175,2290,2290,2290,2290,0
20250214,163100,819211175,2290,2290,2290,2290,4461
20250214,163000,819211175,2290,2290,2290,2290,0
20250214,162900,819211175,2290,2290,2290,2290,0
20250214,162800,819211175,2290,2290,2290,2290,0
20250214,162700,819211175,2290,2290,2290,2290,0
20250214,162600,819211175,2290,2290,2290,2290,0
20250214,162500,819211175,2290,2290,2290,2290,0
20250214,162400,819211175,2290,2290,2290,2290,0
20250214,162300,819211175,2290,2290,2290,2290,0
20250214,162200,819211175,2290,2290,2290,2290,0
20250214,162100,819211175,2290,2290,2290,2290,0
20250214,162000,819211175,2290,2290,2290,2290,0
20250214,161900,819211175,2290,2290,2290,2290,0
20250214,161800,819211175,2290,2290,2290,2290,0
20250214,161700,819211175,2290,2290,2290,2290,0
20250214,161600,819211175,2290,2290,2290,2290,0
20250214,161500,819211175,2290,2290,2290,2290,0
20250214,161400,819211175,2290,2290,2290,2290,0
20250214,161300,819211175,2290,2290,2290,2290,0
20250214,161200,819211175,2290,2290,2290,2290,0
20250214,161100,819211175,2290,2290,2290,2290,0
20250214,161000,819211175,2290,2290,2290,2290,0
20250214,160900,819211175,2290,2290,2290,2290,0
20250214,160800,819211175,2290,2290,2290,2290,0
20250214,160700,819211175,2290,2290,2290,2290,0
20250214,160600,819211175,2290,2290,2290,2290,0
20250214,160500,819211175,2290,2290,2290,2290,0
20250214,160400,819211175,2290,2290,2290,2290,0
20250214,160300,819211175,2290,2290,2290,2290,0
20250214,160200,819211175,2290,2290,2290,2290,0
20250214,160100,819211175,2290,2290,2290,2290,4461
20250214,160000,819211175,2290,2290,2290,2290,0
20250214,155900,819211175,2290,2290,2290,2290,0
20250214,155800,819211175,2290,2290,2290,2290,0
20250214,155700,819211175,2290,2290,2290,2290,0
20250214,155600,819211175,2290,2290,2290,2290,0
20250214,155500,819211175,2290,2290,2290,2290,0
20250214,155400,819211175,2290,2290,2290,2290,0
20250214,155300,819211175,2290,2290,2290,2290,0
20250214,155200,819211175,2290,2290,2290,2290,0
20250214,155100,819211175,2290,2290,2290,2290,0
20250214,155000,819211175,2290,2290,2290,2290,0
20250214,154900,819211175,2290,2290,2290,2290,0
20250214,154800,819211175,2290,2290,2290,2290,0
20250214,154700,819211175,2290,2290,2290,2290,0
20250214,154600,819211175,2290,2290,2290,2290,0
20250214,154500,819211175,2290,2290,2290,2290,0
20250214,154400,819211175,2290,2290,2290,2290,0
20250214,154300,819211175,2290,2290,2290,2290,0
20250214,154200,819211175,2290,2290,2290,2290,0
20250214,154100,819211175,2290,2290,2290,2290,0
20250214,154000,819211175,2290,2290,2290,2290,0
20250214,153900,819211175,2290,2290,2290,2290,0
20250214,153800,819211175,2290,2290,2290,2290,0
20250214,153700,819211175,2290,2290,2290,2290,0
20250214,153600,819211175,2290,2290,2290,2290,0
20250214,153500,819211175,2290,2290,2290,2290,0
20250214,153400,819211175,2290,2290,2290,2290,0
20250214,153300,819211175,2290,2290,2290,2290,0
20250214,153200,819211175,2290,2290,2290,2290,0
20250214,153100,819211175,2290,2290,2290,2290,4461
20250214,153000,819211175,2290,2290,2290,2290,4461
20250214,152900,808995485,2290,2290,2290,2290,0
20250214,152800,808995485,2290,2290,2290,2290,0
20250214,152700,808995485,2290,2290,2290,2290,0
20250214,152600,808995485,2290,2290,2290,2290,0
20250214,152500,808995485,2290,2290,2290,2290,0
20250214,152400,808995485,2290,2290,2290,2290,0
20250214,152300,808995485,2290,2290,2290,2290,0
20250214,152200,808995485,2290,2290,2290,2290,0
20250214,152100,808995485,2290,2290,2290,2290,0
20250214,152000,808995485,2290,2290,2290,2290,0
20250214,151900,808995485,2290,2300,2300,2290,2546
20250214,151800,803158890,2300,2300,2300,2300,30
20250214,151700,803089890,2300,2300,2300,2300,55
20250214,151600,802963390,2300,2300,2300,2300,131
20250214,151500,802662090,2295,2300,2300,2295,167
20250214,151400,802278815,2295,2295,2295,2295,9
20250214,151300,802258160,2295,2295,2295,2295,869
20250214,151200,800263805,2295,2305,2305,2295,499
20250214,151100,799117940,2305,2305,2305,2305,0
20250214,151000,799117940,2305,2305,2305,2305,1
20250214,150900,799115635,2295,2295,2300,2295,498
20250214,150800,797972235,2300,2300,2300,2300,10
20250214,150700,797949235,2295,2295,2295,2295,0
20250214,150600,797949235,2295,2295,2295,2295,73
20250214,150500,797781700,2295,2300,2305,2295,852
20250214,150400,795823390,2300,2300,2300,2300,0
20250214,150300,795823390,2300,2300,2305,2300,1201
20250214,150200,793060990,2305,2305,2305,2305,0
20250214,150100,793060990,2305,2305,2305,2305,1
20250214,150000,793058685,2305,2305,2305,2305,0
20250214,145900,793058685,2305,2305,2305,2305,455
20250214,145800,792009910,2300,2300,2300,2300,40
20250214,145700,791917910,2300,2300,2300,2300,0
20250214,145600,791917910,2300,2300,2300,2300,217
20250214,145500,791418810,2300,2300,2300,2295,343
20250214,145400,790630115,2300,2300,2300,2300,100
20250214,145300,790400115,2295,2300,2300,2295,434
20250214,145200,789403455,2300,2300,2300,2300,217
20250214,145100,788904355,2300,2300,2300,2300,1
20250214,145000,788902055,2300,2300,2300,2300,359
20250214,144900,788076355,2305,2305,2305,2305,0
20250214,144800,788076355,2305,2305,2305,2305,0
20250214,144700,788076355,2305,2305,2305,2305,1
20250214,144600,788074050,2300,2300,2300,2300,0
20250214,144500,788074050,2300,2300,2300,2300,4
20250214,144400,788064850,2310,2305,2310,2305,1455
20250214,144300,784709950,2305,2305,2305,2305,50
20250214,144200,784594700,2305,2305,2305,2305,198
20250214,144100,784138310,2305,2300,2305,2295,3694
20250214,144000,775660045,2300,2300,2300,2300,0
20250214,143900,775660045,2300,2300,2300,2300,3000
20250214,143800,768760045,2300,2300,2300,2300,200
20250214,143700,768300045,2300,2300,2300,2300,44
20250214,143600,768198845,2300,2300,2300,2300,0
20250214,143500,768198845,2300,2305,2305,2300,895
20250214,143400,766136120,2305,2305,2305,2305,5
20250214,143300,766124595,2305,2305,2305,2305,9
20250214,143200,766103850,2305,2310,2310,2305,9
20250214,143100,766083080,2310,2310,2310,2310,1
20250214,143000,766080770,2310,2310,2310,2300,506
20250214,142900,764916920,2310,2310,2310,2310,2
20250214,142800,764912300,2300,2300,2300,2300,1
20250214,142700,764910000,2310,2305,2310,2305,1317
20250214,142600,761872465,2305,2305,2305,2305,132
20250214,142500,761568205,2305,2305,2305,2305,22
20250214,142400,761517495,2300,2300,2300,2300,39
20250214,142300,761427795,2305,2305,2305,2305,1020
20250214,142200,759076695,2305,2305,2305,2305,5
20250214,142100,759065170,2305,2300,2305,2300,416
20250214,142000,758108290,2305,2305,2305,2305,57
20250214,141900,757976905,2305,2305,2305,2305,54
20250214,141800,757852435,2310,2310,2310,2310,1
20250214,141700,757850125,2310,2310,2310,2310,0
20250214,141600,757850125,2310,2310,2310,2310,3
20250214,141500,757843195,2310,2300,2310,2300,91
20250214,141400,757633865,2310,2310,2310,2310,401
20250214,141300,756707555,2310,2310,2310,2310,501
20250214,141200,755550245,2310,2300,2310,2300,431
20250214,141100,754558930,2300,2300,2300,2300,5027
20250214,141000,742996830,2310,2310,2310,2300,982
20250214,140900,740735270,2310,2310,2310,2310,970
20250214,140800,738494570,2310,2305,2310,2305,6
20250214,140700,738480735,2310,2305,2310,2305,459
20250214,140600,737422240,2310,2310,2310,2310,0
20250214,140500,737422240,2310,2305,2310,2305,6
20250214,140400,737408405,2310,2310,2310,2305,6
20250214,140300,737394565,2310,2310,2310,2310,2
20250214,140200,737389945,2310,2310,2310,2310,31
20250214,140100,737318335,2310,2310,2310,2310,3
20250214,140000,737311405,2310,2310,2310,2310,2
20250214,135900,737306785,2310,2305,2310,2305,1485
20250214,135800,733883850,2310,2310,2310,2310,6
20250214,135700,733869990,2310,2305,2310,2305,7
20250214,135600,733853825,2305,2300,2305,2300,1001
20250214,135500,731551520,2300,2300,2300,2300,664
20250214,135400,730024320,2310,2305,2310,2305,401
20250214,135300,729100010,2310,2310,2310,2310,1
20250214,135200,729097700,2310,2310,2310,2310,208
20250214,135100,728617220,2310,2310,2310,2300,375
20250214,135000,727752650,2310,2310,2310,2310,0
20250214,134900,727752650,2310,2310,2310,2305,1623
20250214,134800,724006795,2310,2310,2315,2310,1432
20250214,134700,720698870,2310,2310,2310,2310,487
20250214,134600,719573900,2310,2305,2310,2305,1986
20250214,134500,714987125,2305,2305,2305,2305,1916
20250214,134400,710570745,2305,2305,2305,2305,1
20250214,134300,710568440,2305,2305,2305,2305,30
20250214,134200,710499290,2305,2305,2305,2305,200
20250214,134100,710038290,2305,2305,2305,2305,0
20250214,134000,710038290,2305,2305,2305,2305,104
20250214,133900,709798570,2305,2305,2305,2305,40
20250214,133800,709706370,2305,2305,2305,2305,0
20250214,133700,709706370,2305,2305,2305,2305,100
20250214,133600,709475870,2305,2305,2305,2305,51
20250214,133500,709358315,2305,2305,2305,2305,4
20250214,133400,709349095,2305,2305,2305,2305,1
20250214,133300,709346790,2305,2300,2305,2300,501
20250214,133200,708193485,2300,2295,2300,2295,3415
20250214,133100,700355880,2300,2300,2300,2300,0
20250214,133000,700355880,2300,2300,2300,2300,1100
20250214,132900,697825880,2300,2300,2300,2300,100
20250214,132800,697595880,2300,2300,2300,2300,1
20250214,132700,697593580,2295,2295,2300,2295,111
20250214,132600,697338335,2300,2300,2300,2300,1
20250214,132500,697336035,2300,2300,2300,2300,0
20250214,132400,697336035,2300,2300,2300,2300,0
20250214,132300,697336035,2300,2300,2300,2300,6
20250214,132200,697322235,2305,2305,2305,2305,0
20250214,132100,697322235,2305,2305,2305,2305,12
20250214,132000,697294575,2300,2300,2300,2300,1568
20250214,131900,693688175,2305,2305,2305,2305,1
20250214,131800,693685870,2295,2295,2295,2295,71
20250214,131700,693522925,2305,2300,2305,2300,4001
20250214,131600,684320620,2295,2295,2300,2295,371
20250214,131500,683469145,2295,2295,2295,2295,291
20250214,131400,682801300,2300,2300,2300,2300,10
20250214,131300,682778300,2300,2295,2300,2295,262
20250214,131200,682176755,2295,2295,2295,2295,677
20250214,131100,680623040,2300,2295,2300,2295,139
20250214,131000,680304025,2295,2300,2300,2295,51
20250214,130900,680186880,2295,2295,2295,2295,293
20250214,130800,679514445,2305,2305,2305,2305,1
20250214,130700,679512140,2295,2295,2295,2295,100
20250214,130600,679282640,2295,2295,2295,2295,0
20250214,130500,679282640,2295,2305,2305,2295,308
20250214,130400,678575770,2305,2305,2305,2305,0
20250214,130300,678575770,2305,2305,2305,2305,0
20250214,130200,678575770,2305,2305,2305,2305,0
20250214,130100,678575770,2305,2305,2305,2305,0
20250214,130000,678575770,2305,2305,2305,2305,1
20250214,125900,678573465,2295,2305,2305,2295,434
20250214,125800,677577425,2295,2295,2295,2295,436
20250214,125700,676576805,2295,2295,2295,2295,0
20250214,125600,676576805,2295,2295,2295,2295,0
20250214,125500,676576805,2295,2305,2305,2295,869
20250214,125400,674582430,2300,2300,2305,2295,870
20250214,125300,672585710,2305,2305,2305,2305,0
20250214,125200,672585710,2305,2305,2305,2305,1
20250214,125100,672583405,2300,2300,2300,2300,808
20250214,125000,670725005,2310,2310,2310,2310,10
20250214,124900,670701905,2310,2310,2310,2310,101
20250214,124800,670468595,2305,2310,2310,2305,120
20250214,124700,670191745,2310,2310,2310,2310,0
20250214,124600,670191745,2310,2310,2310,2310,38
20250214,124500,670103965,2310,2305,2310,2305,469
20250214,124400,669022915,2305,2305,2305,2305,0
20250214,124300,669022915,2305,2305,2305,2305,280
20250214,124200,668377515,2305,2305,2305,2305,3
20250214,124100,668370600,2305,2300,2305,2300,37
20250214,124000,668285495,2305,2305,2305,2305,0
20250214,123900,668285495,2305,2305,2305,2305,1
20250214,123800,668283190,2300,2300,2300,2300,1
20250214,123700,668280890,2300,2300,2300,2300,0
20250214,123600,668280890,2300,2300,2300,2300,2
20250214,123500,668276290,2300,2300,2300,2300,2381
20250214,123400,662799990,2305,2305,2305,2305,1000
20250214,123300,660494990,2305,2305,2305,2305,2
20250214,123200,660490380,2305,2305,2305,2300,1078
20250214,123100,658010795,2305,2305,2305,2305,2
20250214,123000,658006185,2305,2305,2305,2305,482
20250214,122900,656895175,2305,2305,2305,2305,128
20250214,122800,656600135,2300,2300,2300,2300,0
20250214,122700,656600135,2300,2310,2310,2300,110
20250214,122600,656347035,2310,2310,2310,2310,0
20250214,122500,656347035,2310,2305,2310,2300,3164
20250214,122400,649055755,2305,2300,2305,2300,795
20250214,122300,647226420,2300,2300,2300,2300,0
20250214,122200,647226420,2300,2300,2300,2300,0
20250214,122100,647226420,2300,2300,2300,2300,43
20250214,122000,647127520,2305,2305,2305,2305,100
20250214,121900,646897020,2310,2305,2310,2305,2182
20250214,121800,641866875,2305,2305,2305,2305,852
20250214,121700,639903015,2305,2305,2305,2305,25
20250214,121600,639845390,2300,2300,2300,2300,83
20250214,121500,639654490,2300,2300,2300,2300,0
20250214,121400,639654490,2300,2300,2300,2300,1069
20250214,121300,637195790,2300,2300,2300,2295,157
20250214,121200,636834940,2300,2300,2300,2300,0
20250214,121100,636834940,2300,2300,2300,2300,87
20250214,121000,636634840,2300,2300,2300,2300,44
20250214,120900,636533640,2300,2300,2300,2300,54
20250214,120800,636409440,2305,2300,2305,2300,433
20250214,120700,635413375,2305,2295,2305,2295,11
20250214,120600,635388120,2295,2300,2300,2295,500
20250214,120500,634240475,2300,2305,2305,2300,378
20250214,120400,633370825,2310,2310,2310,2310,1
20250214,120300,633368515,2300,2310,2310,2300,104
20250214,120200,633128965,2310,2310,2310,2310,20
20250214,120100,633082765,2310,2310,2310,2310,54
20250214,120000,632958025,2310,2305,2315,2305,2737
20250214,115900,626635895,2305,2300,2305,2300,1311
20250214,115800,623615085,2300,2300,2300,2300,34
20250214,115700,623536885,2300,2300,2300,2295,519
20250214,115600,622345685,2300,2300,2300,2300,122
20250214,115500,622065085,2300,2300,2300,2300,1
20250214,115400,622062785,2295,2295,2295,2295,0
20250214,115300,622062785,2295,2300,2300,2295,31
20250214,115200,621991635,2300,2300,2300,2300,0
20250214,115100,621991635,2300,2300,2300,2300,1
20250214,115000,621989335,2300,2300,2300,2300,23
20250214,114900,621936435,2300,2300,2300,2300,100
20250214,114800,621706435,2300,2300,2300,2300,1
20250214,114700,621704135,2300,2300,2300,2300,0
20250214,114600,621704135,2300,2295,2300,2295,300
20250214,114500,621014580,2295,2300,2300,2295,305
20250214,114400,620313735,2295,2295,2295,2295,13
20250214,114300,620283900,2300,2300,2300,2300,5
20250214,114200,620272400,2300,2295,2300,2295,3714
20250214,114100,611742895,2295,2290,2295,2290,673
20250214,114000,610201720,2295,2295,2295,2295,0
20250214,113900,610201720,2295,2285,2295,2285,96
20250214,113800,609981900,2290,2290,2290,2290,100
20250214,113700,609752900,2290,2290,2290,2290,10
20250214,113600,609730000,2290,2290,2290,2290,30
20250214,113500,609661300,2290,2290,2290,2290,1000
20250214,113400,607371300,2290,2290,2290,2290,1737
20250214,113300,603393570,2290,2290,2290,2290,1131
20250214,113200,600803580,2290,2290,2290,2290,10
20250214,113100,600780680,2290,2290,2290,2290,0
20250214,113000,600780680,2290,2285,2290,2285,1001
20250214,112900,598493390,2285,2290,2290,2285,737
20250214,112800,596809220,2290,2285,2290,2285,1838
20250214,112700,592609385,2290,2295,2295,2290,1400
20250214,112600,589403380,2295,2295,2295,2295,22
20250214,112500,589352890,2295,2285,2295,2285,2253
20250214,112400,584193890,2280,2285,2290,2280,1328
20250214,112300,581159840,2285,2285,2285,2285,604
20250214,112200,579779700,2290,2285,2290,2285,416
20250214,112100,578829065,2285,2285,2285,2285,427
20250214,112000,577853370,2285,2290,2290,2285,1238
20250214,111900,575024055,2290,2290,2290,2290,0
20250214,111800,575024055,2290,2290,2290,2290,0
20250214,111700,575024055,2290,2280,2290,2280,191
20250214,111600,574587205,2285,2285,2285,2285,1
20250214,111500,574584920,2290,2290,2290,2290,226
20250214,111400,574067380,2290,2290,2290,2290,1
20250214,111300,574065090,2280,2280,2280,2280,1
20250214,111200,574062810,2290,2290,2290,2290,4500
20250214,111100,563757810,2290,2290,2290,2290,306
20250214,111000,563057070,2290,2290,2290,2290,6
20250214,110900,563043330,2290,2280,2290,2280,249
20250214,110800,562474625,2290,2290,2290,2290,138
20250214,110700,562158605,2290,2290,2290,2290,12
20250214,110600,562131125,2290,2290,2290,2290,1
20250214,110500,562128835,2280,2280,2280,2280,1
20250214,110400,562126555,2290,2285,2290,2280,10015
20250214,110300,539290235,2285,2285,2285,2285,300
20250214,110200,538604735,2290,2285,2290,2285,111
20250214,110100,538350995,2285,2290,2290,2285,415
20250214,110000,537402570,2290,2285,2290,2285,207
20250214,105900,536929540,2285,2290,2290,2285,17991
20250214,105800,495813100,2290,2290,2290,2290,0
20250214,105700,495813100,2290,2290,2290,2290,0
20250214,105600,495813100,2290,2285,2290,2285,3027
20250214,105500,488896400,2285,2275,2285,2275,1870
20250214,105400,484642090,2285,2280,2285,2275,144
20250214,105300,484314160,2285,2280,2285,2280,2
20250214,105200,484309595,2280,2280,2280,2280,1000
20250214,105100,482029595,2285,2285,2285,2285,1
20250214,105000,482027310,2285,2285,2285,2285,0
20250214,104900,482027310,2285,2285,2285,2285,0
20250214,104800,482027310,2285,2285,2285,2285,0
20250214,104700,482027310,2285,2285,2285,2285,0
20250214,104600,482027310,2285,2285,2285,2285,0
20250214,104500,482027310,2285,2285,2285,2285,10
20250214,104400,482004460,2285,2280,2285,2280,1485
20250214,104300,478618235,2285,2285,2285,2285,12
20250214,104200,478590815,2285,2280,2285,2280,110
20250214,104100,478339965,2280,2285,2285,2280,300
20250214,104000,477654715,2285,2285,2285,2285,2
20250214,103900,477650145,2280,2280,2280,2280,1030
20250214,103800,475301745,2285,2285,2285,2285,255
20250214,103700,474719070,2280,2280,2280,2280,301
20250214,103600,474032790,2280,2280,2280,2280,702
20250214,103500,472432230,2285,2285,2285,2285,5
20250214,103400,472420805,2285,2280,2285,2280,300
20250214,103300,471736800,2280,2280,2280,2280,110
20250214,103200,471486000,2280,2280,2280,2280,100
20250214,103100,471258000,2280,2275,2280,2275,1486
20250214,103000,467874940,2275,2275,2275,2275,0
20250214,102900,467874940,2275,2275,2275,2275,93
20250214,102800,467663365,2275,2275,2275,2275,250
20250214,102700,467094615,2280,2280,2280,2280,100
20250214,102600,466866615,2275,2275,2275,2275,11
20250214,102500,466841590,2285,2275,2285,2275,11
20250214,102400,466816545,2275,2280,2280,2275,2
20250214,102300,466811990,2285,2285,2285,2285,2
20250214,102200,466807420,2285,2285,2285,2285,0
20250214,102100,466807420,2285,2275,2285,2270,3061
20250214,102000,459847205,2275,2280,2280,2275,3191
20250214,101900,452582285,2285,2285,2290,2285,559
20250214,101800,451304965,2290,2290,2290,2285,1052
20250214,101700,448900885,2285,2285,2285,2285,1000
20250214,101600,446615885,2290,2285,2290,2285,4466
20250214,101500,436411070,2285,2280,2285,2280,2523
20250214,101400,430658625,2280,2275,2280,2275,510
20250214,101300,429495845,2275,2275,2275,2270,1002
20250214,101200,427216320,2265,2265,2265,2265,0
20250214,101100,427216320,2265,2270,2275,2265,92
20250214,101000,427007480,2270,2270,2270,2270,1270
20250214,100900,424124580,2270,2270,2270,2265,36
20250214,100800,424042985,2270,2270,2270,2265,332
20250214,100700,423290845,2265,2270,2270,2265,206
20250214,100600,422824225,2270,2270,2270,2270,36
20250214,100500,422742505,2265,2270,2270,2265,1382
20250214,100400,419612225,2270,2260,2270,2260,1169
20250214,100300,416960165,2260,2270,2270,2260,313
20250214,100200,416252525,2260,2270,2270,2260,8971
20250214,100100,395932790,2275,2270,2275,2265,1439
20250214,100000,392673205,2275,2275,2275,2275,56
20250214,095900,392545805,2270,2275,2275,2270,2460
20250214,095800,386961340,2270,2270,2270,2270,50
20250214,095700,386847840,2270,2270,2275,2270,907
20250214,095600,384786450,2275,2280,2280,2275,600
20250214,095500,383421445,2280,2280,2280,2280,0
20250214,095400,383421445,2280,2270,2280,2270,6
20250214,095300,383407790,2270,2275,2280,2270,1705
20250214,095200,379525890,2280,2270,2280,2270,173
20250214,095100,379133160,2270,2275,2280,2270,4101
20250214,095000,369823380,2275,2275,2275,2275,532
20250214,094900,368613080,2275,2275,2275,2275,1
20250214,094800,368610805,2275,2270,2275,2270,506
20250214,094700,367461955,2275,2275,2275,2270,507
20250214,094600,366311035,2280,2270,2280,2270,182
20250214,094500,365897760,2275,2275,2275,2275,189
20250214,094400,365467785,2280,2275,2280,2275,420
20250214,094300,364512260,2275,2270,2275,2270,132
20250214,094200,364212570,2275,2270,2275,2265,24004
20250214,094100,309642825,2275,2275,2275,2275,60
20250214,094000,309506325,2275,2270,2275,2265,3639
20250214,093900,301260780,2275,2270,2280,2270,3147
20250214,093800,294117025,2280,2270,2280,2270,92
20250214,093700,293907310,2270,2280,2280,2270,6639
20250214,093600,278835100,2275,2270,2280,2270,6560
20250214,093500,263911345,2275,2275,2275,2275,13
20250214,093400,263881770,2275,2275,2275,2270,240
20250214,093300,263335780,2275,2275,2275,2270,2611
20250214,093200,257403185,2275,2275,2275,2270,169
20250214,093100,257019245,2275,2270,2280,2270,5202
20250214,093000,245191410,2280,2280,2285,2270,1622
20250214,092900,241498345,2275,2275,2280,2270,4356
20250214,092800,231604990,2285,2275,2285,2275,1105
20250214,092700,229090075,2275,2275,2285,2275,6386
20250214,092600,214561905,2275,2275,2275,2275,188
20250214,092500,214134205,2275,2280,2285,2275,1434
20250214,092400,210870780,2275,2280,2285,2275,20369
20250214,092300,164447475,2280,2280,2280,2275,423
20250214,092200,163485135,2280,2280,2280,2280,6
20250214,092100,163471455,2280,2280,2280,2275,222
20250214,092000,162966295,2280,2280,2280,2275,2016
20250214,091900,158379815,2275,2280,2280,2275,7176
20250214,091800,142052130,2280,2280,2285,2275,1073
20250214,091700,139609930,2280,2280,2285,2275,1514
20250214,091600,136163495,2275,2280,2280,2275,350
20250214,091500,135365500,2280,2280,2285,2280,3490
20250214,091400,127406040,2285,2285,2285,2275,367
20250214,091300,126569020,2285,2285,2285,2280,553
20250214,091200,125306915,2285,2285,2285,2280,1395
20250214,091100,122121290,2285,2285,2285,2275,4717
20250214,091000,111381075,2285,2280,2285,2275,1518
20250214,090900,107919600,2280,2280,2280,2275,2237
20250214,090800,102824405,2280,2280,2280,2275,3978
20250214,090700,93770540,2280,2280,2280,2280,967
20250214,090600,91565780,2280,2280,2285,2275,4670
20250214,090500,80923115,2285,2280,2285,2275,1632
20250214,090400,77206005,2280,2285,2285,2275,813
20250214,090300,75353060,2275,2285,2290,2275,4544
20250214,090200,65006230,2285,2285,2285,2275,2489
20250214,090100,59333335,2275,2290,2290,2275,7984
20250214,090000,41138990,2290,2275,2290,2275,17961
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 193100 819211175 2290 2290 2290 2290 4461
3 20250214 193000 819211175 2290 2290 2290 2290 0
4 20250214 192900 819211175 2290 2290 2290 2290 0
5 20250214 192800 819211175 2290 2290 2290 2290 0
6 20250214 192700 819211175 2290 2290 2290 2290 0
7 20250214 192600 819211175 2290 2290 2290 2290 0
8 20250214 192500 819211175 2290 2290 2290 2290 0
9 20250214 192400 819211175 2290 2290 2290 2290 0
10 20250214 192300 819211175 2290 2290 2290 2290 0
11 20250214 192200 819211175 2290 2290 2290 2290 0
12 20250214 192100 819211175 2290 2290 2290 2290 0
13 20250214 192000 819211175 2290 2290 2290 2290 0
14 20250214 191900 819211175 2290 2290 2290 2290 0
15 20250214 191800 819211175 2290 2290 2290 2290 0
16 20250214 191700 819211175 2290 2290 2290 2290 0
17 20250214 191600 819211175 2290 2290 2290 2290 0
18 20250214 191500 819211175 2290 2290 2290 2290 0
19 20250214 191400 819211175 2290 2290 2290 2290 0
20 20250214 191300 819211175 2290 2290 2290 2290 0
21 20250214 191200 819211175 2290 2290 2290 2290 0
22 20250214 191100 819211175 2290 2290 2290 2290 0
23 20250214 191000 819211175 2290 2290 2290 2290 0
24 20250214 190900 819211175 2290 2290 2290 2290 0
25 20250214 190800 819211175 2290 2290 2290 2290 0
26 20250214 190700 819211175 2290 2290 2290 2290 0
27 20250214 190600 819211175 2290 2290 2290 2290 0
28 20250214 190500 819211175 2290 2290 2290 2290 0
29 20250214 190400 819211175 2290 2290 2290 2290 0
30 20250214 190300 819211175 2290 2290 2290 2290 0
31 20250214 190200 819211175 2290 2290 2290 2290 0
32 20250214 190100 819211175 2290 2290 2290 2290 4461
33 20250214 190000 819211175 2290 2290 2290 2290 0
34 20250214 185900 819211175 2290 2290 2290 2290 0
35 20250214 185800 819211175 2290 2290 2290 2290 0
36 20250214 185700 819211175 2290 2290 2290 2290 0
37 20250214 185600 819211175 2290 2290 2290 2290 0
38 20250214 185500 819211175 2290 2290 2290 2290 0
39 20250214 185400 819211175 2290 2290 2290 2290 0
40 20250214 185300 819211175 2290 2290 2290 2290 0
41 20250214 185200 819211175 2290 2290 2290 2290 0
42 20250214 185100 819211175 2290 2290 2290 2290 0
43 20250214 185000 819211175 2290 2290 2290 2290 0
44 20250214 184900 819211175 2290 2290 2290 2290 0
45 20250214 184800 819211175 2290 2290 2290 2290 0
46 20250214 184700 819211175 2290 2290 2290 2290 0
47 20250214 184600 819211175 2290 2290 2290 2290 0
48 20250214 184500 819211175 2290 2290 2290 2290 0
49 20250214 184400 819211175 2290 2290 2290 2290 0
50 20250214 184300 819211175 2290 2290 2290 2290 0
51 20250214 184200 819211175 2290 2290 2290 2290 0
52 20250214 184100 819211175 2290 2290 2290 2290 0
53 20250214 184000 819211175 2290 2290 2290 2290 0
54 20250214 183900 819211175 2290 2290 2290 2290 0
55 20250214 183800 819211175 2290 2290 2290 2290 0
56 20250214 183700 819211175 2290 2290 2290 2290 0
57 20250214 183600 819211175 2290 2290 2290 2290 0
58 20250214 183500 819211175 2290 2290 2290 2290 0
59 20250214 183400 819211175 2290 2290 2290 2290 0
60 20250214 183300 819211175 2290 2290 2290 2290 0
61 20250214 183200 819211175 2290 2290 2290 2290 0
62 20250214 183100 819211175 2290 2290 2290 2290 4461
63 20250214 183000 819211175 2290 2290 2290 2290 0
64 20250214 182900 819211175 2290 2290 2290 2290 0
65 20250214 182800 819211175 2290 2290 2290 2290 0
66 20250214 182700 819211175 2290 2290 2290 2290 0
67 20250214 182600 819211175 2290 2290 2290 2290 0
68 20250214 182500 819211175 2290 2290 2290 2290 0
69 20250214 182400 819211175 2290 2290 2290 2290 0
70 20250214 182300 819211175 2290 2290 2290 2290 0
71 20250214 182200 819211175 2290 2290 2290 2290 0
72 20250214 182100 819211175 2290 2290 2290 2290 0
73 20250214 182000 819211175 2290 2290 2290 2290 0
74 20250214 181900 819211175 2290 2290 2290 2290 0
75 20250214 181800 819211175 2290 2290 2290 2290 0
76 20250214 181700 819211175 2290 2290 2290 2290 0
77 20250214 181600 819211175 2290 2290 2290 2290 0
78 20250214 181500 819211175 2290 2290 2290 2290 0
79 20250214 181400 819211175 2290 2290 2290 2290 0
80 20250214 181300 819211175 2290 2290 2290 2290 0
81 20250214 181200 819211175 2290 2290 2290 2290 0
82 20250214 181100 819211175 2290 2290 2290 2290 0
83 20250214 181000 819211175 2290 2290 2290 2290 0
84 20250214 180900 819211175 2290 2290 2290 2290 0
85 20250214 180800 819211175 2290 2290 2290 2290 0
86 20250214 180700 819211175 2290 2290 2290 2290 0
87 20250214 180600 819211175 2290 2290 2290 2290 0
88 20250214 180500 819211175 2290 2290 2290 2290 0
89 20250214 180400 819211175 2290 2290 2290 2290 0
90 20250214 180300 819211175 2290 2290 2290 2290 0
91 20250214 180200 819211175 2290 2290 2290 2290 0
92 20250214 180100 819211175 2290 2290 2290 2290 4461
93 20250214 180000 819211175 2290 2290 2290 2290 0
94 20250214 175900 819211175 2290 2290 2290 2290 0
95 20250214 175800 819211175 2290 2290 2290 2290 0
96 20250214 175700 819211175 2290 2290 2290 2290 0
97 20250214 175600 819211175 2290 2290 2290 2290 0
98 20250214 175500 819211175 2290 2290 2290 2290 0
99 20250214 175400 819211175 2290 2290 2290 2290 0
100 20250214 175300 819211175 2290 2290 2290 2290 0
101 20250214 175200 819211175 2290 2290 2290 2290 0
102 20250214 175100 819211175 2290 2290 2290 2290 0
103 20250214 175000 819211175 2290 2290 2290 2290 0
104 20250214 174900 819211175 2290 2290 2290 2290 0
105 20250214 174800 819211175 2290 2290 2290 2290 0
106 20250214 174700 819211175 2290 2290 2290 2290 0
107 20250214 174600 819211175 2290 2290 2290 2290 0
108 20250214 174500 819211175 2290 2290 2290 2290 0
109 20250214 174400 819211175 2290 2290 2290 2290 0
110 20250214 174300 819211175 2290 2290 2290 2290 0
111 20250214 174200 819211175 2290 2290 2290 2290 0
112 20250214 174100 819211175 2290 2290 2290 2290 0
113 20250214 174000 819211175 2290 2290 2290 2290 0
114 20250214 173900 819211175 2290 2290 2290 2290 0
115 20250214 173800 819211175 2290 2290 2290 2290 0
116 20250214 173700 819211175 2290 2290 2290 2290 0
117 20250214 173600 819211175 2290 2290 2290 2290 0
118 20250214 173500 819211175 2290 2290 2290 2290 0
119 20250214 173400 819211175 2290 2290 2290 2290 0
120 20250214 173300 819211175 2290 2290 2290 2290 0
121 20250214 173200 819211175 2290 2290 2290 2290 0
122 20250214 173100 819211175 2290 2290 2290 2290 4461
123 20250214 173000 819211175 2290 2290 2290 2290 0
124 20250214 172900 819211175 2290 2290 2290 2290 0
125 20250214 172800 819211175 2290 2290 2290 2290 0
126 20250214 172700 819211175 2290 2290 2290 2290 0
127 20250214 172600 819211175 2290 2290 2290 2290 0
128 20250214 172500 819211175 2290 2290 2290 2290 0
129 20250214 172400 819211175 2290 2290 2290 2290 0
130 20250214 172300 819211175 2290 2290 2290 2290 0
131 20250214 172200 819211175 2290 2290 2290 2290 0
132 20250214 172100 819211175 2290 2290 2290 2290 0
133 20250214 172000 819211175 2290 2290 2290 2290 0
134 20250214 171900 819211175 2290 2290 2290 2290 0
135 20250214 171800 819211175 2290 2290 2290 2290 0
136 20250214 171700 819211175 2290 2290 2290 2290 0
137 20250214 171600 819211175 2290 2290 2290 2290 0
138 20250214 171500 819211175 2290 2290 2290 2290 0
139 20250214 171400 819211175 2290 2290 2290 2290 0
140 20250214 171300 819211175 2290 2290 2290 2290 0
141 20250214 171200 819211175 2290 2290 2290 2290 0
142 20250214 171100 819211175 2290 2290 2290 2290 0
143 20250214 171000 819211175 2290 2290 2290 2290 0
144 20250214 170900 819211175 2290 2290 2290 2290 0
145 20250214 170800 819211175 2290 2290 2290 2290 0
146 20250214 170700 819211175 2290 2290 2290 2290 0
147 20250214 170600 819211175 2290 2290 2290 2290 0
148 20250214 170500 819211175 2290 2290 2290 2290 0
149 20250214 170400 819211175 2290 2290 2290 2290 0
150 20250214 170300 819211175 2290 2290 2290 2290 0
151 20250214 170200 819211175 2290 2290 2290 2290 0
152 20250214 170100 819211175 2290 2290 2290 2290 4461
153 20250214 170000 819211175 2290 2290 2290 2290 0
154 20250214 165900 819211175 2290 2290 2290 2290 0
155 20250214 165800 819211175 2290 2290 2290 2290 0
156 20250214 165700 819211175 2290 2290 2290 2290 0
157 20250214 165600 819211175 2290 2290 2290 2290 0
158 20250214 165500 819211175 2290 2290 2290 2290 0
159 20250214 165400 819211175 2290 2290 2290 2290 0
160 20250214 165300 819211175 2290 2290 2290 2290 0
161 20250214 165200 819211175 2290 2290 2290 2290 0
162 20250214 165100 819211175 2290 2290 2290 2290 0
163 20250214 165000 819211175 2290 2290 2290 2290 0
164 20250214 164900 819211175 2290 2290 2290 2290 0
165 20250214 164800 819211175 2290 2290 2290 2290 0
166 20250214 164700 819211175 2290 2290 2290 2290 0
167 20250214 164600 819211175 2290 2290 2290 2290 0
168 20250214 164500 819211175 2290 2290 2290 2290 0
169 20250214 164400 819211175 2290 2290 2290 2290 0
170 20250214 164300 819211175 2290 2290 2290 2290 0
171 20250214 164200 819211175 2290 2290 2290 2290 0
172 20250214 164100 819211175 2290 2290 2290 2290 0
173 20250214 164000 819211175 2290 2290 2290 2290 0
174 20250214 163900 819211175 2290 2290 2290 2290 0
175 20250214 163800 819211175 2290 2290 2290 2290 0
176 20250214 163700 819211175 2290 2290 2290 2290 0
177 20250214 163600 819211175 2290 2290 2290 2290 0
178 20250214 163500 819211175 2290 2290 2290 2290 0
179 20250214 163400 819211175 2290 2290 2290 2290 0
180 20250214 163300 819211175 2290 2290 2290 2290 0
181 20250214 163200 819211175 2290 2290 2290 2290 0
182 20250214 163100 819211175 2290 2290 2290 2290 4461
183 20250214 163000 819211175 2290 2290 2290 2290 0
184 20250214 162900 819211175 2290 2290 2290 2290 0
185 20250214 162800 819211175 2290 2290 2290 2290 0
186 20250214 162700 819211175 2290 2290 2290 2290 0
187 20250214 162600 819211175 2290 2290 2290 2290 0
188 20250214 162500 819211175 2290 2290 2290 2290 0
189 20250214 162400 819211175 2290 2290 2290 2290 0
190 20250214 162300 819211175 2290 2290 2290 2290 0
191 20250214 162200 819211175 2290 2290 2290 2290 0
192 20250214 162100 819211175 2290 2290 2290 2290 0
193 20250214 162000 819211175 2290 2290 2290 2290 0
194 20250214 161900 819211175 2290 2290 2290 2290 0
195 20250214 161800 819211175 2290 2290 2290 2290 0
196 20250214 161700 819211175 2290 2290 2290 2290 0
197 20250214 161600 819211175 2290 2290 2290 2290 0
198 20250214 161500 819211175 2290 2290 2290 2290 0
199 20250214 161400 819211175 2290 2290 2290 2290 0
200 20250214 161300 819211175 2290 2290 2290 2290 0
201 20250214 161200 819211175 2290 2290 2290 2290 0
202 20250214 161100 819211175 2290 2290 2290 2290 0
203 20250214 161000 819211175 2290 2290 2290 2290 0
204 20250214 160900 819211175 2290 2290 2290 2290 0
205 20250214 160800 819211175 2290 2290 2290 2290 0
206 20250214 160700 819211175 2290 2290 2290 2290 0
207 20250214 160600 819211175 2290 2290 2290 2290 0
208 20250214 160500 819211175 2290 2290 2290 2290 0
209 20250214 160400 819211175 2290 2290 2290 2290 0
210 20250214 160300 819211175 2290 2290 2290 2290 0
211 20250214 160200 819211175 2290 2290 2290 2290 0
212 20250214 160100 819211175 2290 2290 2290 2290 4461
213 20250214 160000 819211175 2290 2290 2290 2290 0
214 20250214 155900 819211175 2290 2290 2290 2290 0
215 20250214 155800 819211175 2290 2290 2290 2290 0
216 20250214 155700 819211175 2290 2290 2290 2290 0
217 20250214 155600 819211175 2290 2290 2290 2290 0
218 20250214 155500 819211175 2290 2290 2290 2290 0
219 20250214 155400 819211175 2290 2290 2290 2290 0
220 20250214 155300 819211175 2290 2290 2290 2290 0
221 20250214 155200 819211175 2290 2290 2290 2290 0
222 20250214 155100 819211175 2290 2290 2290 2290 0
223 20250214 155000 819211175 2290 2290 2290 2290 0
224 20250214 154900 819211175 2290 2290 2290 2290 0
225 20250214 154800 819211175 2290 2290 2290 2290 0
226 20250214 154700 819211175 2290 2290 2290 2290 0
227 20250214 154600 819211175 2290 2290 2290 2290 0
228 20250214 154500 819211175 2290 2290 2290 2290 0
229 20250214 154400 819211175 2290 2290 2290 2290 0
230 20250214 154300 819211175 2290 2290 2290 2290 0
231 20250214 154200 819211175 2290 2290 2290 2290 0
232 20250214 154100 819211175 2290 2290 2290 2290 0
233 20250214 154000 819211175 2290 2290 2290 2290 0
234 20250214 153900 819211175 2290 2290 2290 2290 0
235 20250214 153800 819211175 2290 2290 2290 2290 0
236 20250214 153700 819211175 2290 2290 2290 2290 0
237 20250214 153600 819211175 2290 2290 2290 2290 0
238 20250214 153500 819211175 2290 2290 2290 2290 0
239 20250214 153400 819211175 2290 2290 2290 2290 0
240 20250214 153300 819211175 2290 2290 2290 2290 0
241 20250214 153200 819211175 2290 2290 2290 2290 0
242 20250214 153100 819211175 2290 2290 2290 2290 4461
243 20250214 153000 819211175 2290 2290 2290 2290 4461
244 20250214 152900 808995485 2290 2290 2290 2290 0
245 20250214 152800 808995485 2290 2290 2290 2290 0
246 20250214 152700 808995485 2290 2290 2290 2290 0
247 20250214 152600 808995485 2290 2290 2290 2290 0
248 20250214 152500 808995485 2290 2290 2290 2290 0
249 20250214 152400 808995485 2290 2290 2290 2290 0
250 20250214 152300 808995485 2290 2290 2290 2290 0
251 20250214 152200 808995485 2290 2290 2290 2290 0
252 20250214 152100 808995485 2290 2290 2290 2290 0
253 20250214 152000 808995485 2290 2290 2290 2290 0
254 20250214 151900 808995485 2290 2300 2300 2290 2546
255 20250214 151800 803158890 2300 2300 2300 2300 30
256 20250214 151700 803089890 2300 2300 2300 2300 55
257 20250214 151600 802963390 2300 2300 2300 2300 131
258 20250214 151500 802662090 2295 2300 2300 2295 167
259 20250214 151400 802278815 2295 2295 2295 2295 9
260 20250214 151300 802258160 2295 2295 2295 2295 869
261 20250214 151200 800263805 2295 2305 2305 2295 499
262 20250214 151100 799117940 2305 2305 2305 2305 0
263 20250214 151000 799117940 2305 2305 2305 2305 1
264 20250214 150900 799115635 2295 2295 2300 2295 498
265 20250214 150800 797972235 2300 2300 2300 2300 10
266 20250214 150700 797949235 2295 2295 2295 2295 0
267 20250214 150600 797949235 2295 2295 2295 2295 73
268 20250214 150500 797781700 2295 2300 2305 2295 852
269 20250214 150400 795823390 2300 2300 2300 2300 0
270 20250214 150300 795823390 2300 2300 2305 2300 1201
271 20250214 150200 793060990 2305 2305 2305 2305 0
272 20250214 150100 793060990 2305 2305 2305 2305 1
273 20250214 150000 793058685 2305 2305 2305 2305 0
274 20250214 145900 793058685 2305 2305 2305 2305 455
275 20250214 145800 792009910 2300 2300 2300 2300 40
276 20250214 145700 791917910 2300 2300 2300 2300 0
277 20250214 145600 791917910 2300 2300 2300 2300 217
278 20250214 145500 791418810 2300 2300 2300 2295 343
279 20250214 145400 790630115 2300 2300 2300 2300 100
280 20250214 145300 790400115 2295 2300 2300 2295 434
281 20250214 145200 789403455 2300 2300 2300 2300 217
282 20250214 145100 788904355 2300 2300 2300 2300 1
283 20250214 145000 788902055 2300 2300 2300 2300 359
284 20250214 144900 788076355 2305 2305 2305 2305 0
285 20250214 144800 788076355 2305 2305 2305 2305 0
286 20250214 144700 788076355 2305 2305 2305 2305 1
287 20250214 144600 788074050 2300 2300 2300 2300 0
288 20250214 144500 788074050 2300 2300 2300 2300 4
289 20250214 144400 788064850 2310 2305 2310 2305 1455
290 20250214 144300 784709950 2305 2305 2305 2305 50
291 20250214 144200 784594700 2305 2305 2305 2305 198
292 20250214 144100 784138310 2305 2300 2305 2295 3694
293 20250214 144000 775660045 2300 2300 2300 2300 0
294 20250214 143900 775660045 2300 2300 2300 2300 3000
295 20250214 143800 768760045 2300 2300 2300 2300 200
296 20250214 143700 768300045 2300 2300 2300 2300 44
297 20250214 143600 768198845 2300 2300 2300 2300 0
298 20250214 143500 768198845 2300 2305 2305 2300 895
299 20250214 143400 766136120 2305 2305 2305 2305 5
300 20250214 143300 766124595 2305 2305 2305 2305 9
301 20250214 143200 766103850 2305 2310 2310 2305 9
302 20250214 143100 766083080 2310 2310 2310 2310 1
303 20250214 143000 766080770 2310 2310 2310 2300 506
304 20250214 142900 764916920 2310 2310 2310 2310 2
305 20250214 142800 764912300 2300 2300 2300 2300 1
306 20250214 142700 764910000 2310 2305 2310 2305 1317
307 20250214 142600 761872465 2305 2305 2305 2305 132
308 20250214 142500 761568205 2305 2305 2305 2305 22
309 20250214 142400 761517495 2300 2300 2300 2300 39
310 20250214 142300 761427795 2305 2305 2305 2305 1020
311 20250214 142200 759076695 2305 2305 2305 2305 5
312 20250214 142100 759065170 2305 2300 2305 2300 416
313 20250214 142000 758108290 2305 2305 2305 2305 57
314 20250214 141900 757976905 2305 2305 2305 2305 54
315 20250214 141800 757852435 2310 2310 2310 2310 1
316 20250214 141700 757850125 2310 2310 2310 2310 0
317 20250214 141600 757850125 2310 2310 2310 2310 3
318 20250214 141500 757843195 2310 2300 2310 2300 91
319 20250214 141400 757633865 2310 2310 2310 2310 401
320 20250214 141300 756707555 2310 2310 2310 2310 501
321 20250214 141200 755550245 2310 2300 2310 2300 431
322 20250214 141100 754558930 2300 2300 2300 2300 5027
323 20250214 141000 742996830 2310 2310 2310 2300 982
324 20250214 140900 740735270 2310 2310 2310 2310 970
325 20250214 140800 738494570 2310 2305 2310 2305 6
326 20250214 140700 738480735 2310 2305 2310 2305 459
327 20250214 140600 737422240 2310 2310 2310 2310 0
328 20250214 140500 737422240 2310 2305 2310 2305 6
329 20250214 140400 737408405 2310 2310 2310 2305 6
330 20250214 140300 737394565 2310 2310 2310 2310 2
331 20250214 140200 737389945 2310 2310 2310 2310 31
332 20250214 140100 737318335 2310 2310 2310 2310 3
333 20250214 140000 737311405 2310 2310 2310 2310 2
334 20250214 135900 737306785 2310 2305 2310 2305 1485
335 20250214 135800 733883850 2310 2310 2310 2310 6
336 20250214 135700 733869990 2310 2305 2310 2305 7
337 20250214 135600 733853825 2305 2300 2305 2300 1001
338 20250214 135500 731551520 2300 2300 2300 2300 664
339 20250214 135400 730024320 2310 2305 2310 2305 401
340 20250214 135300 729100010 2310 2310 2310 2310 1
341 20250214 135200 729097700 2310 2310 2310 2310 208
342 20250214 135100 728617220 2310 2310 2310 2300 375
343 20250214 135000 727752650 2310 2310 2310 2310 0
344 20250214 134900 727752650 2310 2310 2310 2305 1623
345 20250214 134800 724006795 2310 2310 2315 2310 1432
346 20250214 134700 720698870 2310 2310 2310 2310 487
347 20250214 134600 719573900 2310 2305 2310 2305 1986
348 20250214 134500 714987125 2305 2305 2305 2305 1916
349 20250214 134400 710570745 2305 2305 2305 2305 1
350 20250214 134300 710568440 2305 2305 2305 2305 30
351 20250214 134200 710499290 2305 2305 2305 2305 200
352 20250214 134100 710038290 2305 2305 2305 2305 0
353 20250214 134000 710038290 2305 2305 2305 2305 104
354 20250214 133900 709798570 2305 2305 2305 2305 40
355 20250214 133800 709706370 2305 2305 2305 2305 0
356 20250214 133700 709706370 2305 2305 2305 2305 100
357 20250214 133600 709475870 2305 2305 2305 2305 51
358 20250214 133500 709358315 2305 2305 2305 2305 4
359 20250214 133400 709349095 2305 2305 2305 2305 1
360 20250214 133300 709346790 2305 2300 2305 2300 501
361 20250214 133200 708193485 2300 2295 2300 2295 3415
362 20250214 133100 700355880 2300 2300 2300 2300 0
363 20250214 133000 700355880 2300 2300 2300 2300 1100
364 20250214 132900 697825880 2300 2300 2300 2300 100
365 20250214 132800 697595880 2300 2300 2300 2300 1
366 20250214 132700 697593580 2295 2295 2300 2295 111
367 20250214 132600 697338335 2300 2300 2300 2300 1
368 20250214 132500 697336035 2300 2300 2300 2300 0
369 20250214 132400 697336035 2300 2300 2300 2300 0
370 20250214 132300 697336035 2300 2300 2300 2300 6
371 20250214 132200 697322235 2305 2305 2305 2305 0
372 20250214 132100 697322235 2305 2305 2305 2305 12
373 20250214 132000 697294575 2300 2300 2300 2300 1568
374 20250214 131900 693688175 2305 2305 2305 2305 1
375 20250214 131800 693685870 2295 2295 2295 2295 71
376 20250214 131700 693522925 2305 2300 2305 2300 4001
377 20250214 131600 684320620 2295 2295 2300 2295 371
378 20250214 131500 683469145 2295 2295 2295 2295 291
379 20250214 131400 682801300 2300 2300 2300 2300 10
380 20250214 131300 682778300 2300 2295 2300 2295 262
381 20250214 131200 682176755 2295 2295 2295 2295 677
382 20250214 131100 680623040 2300 2295 2300 2295 139
383 20250214 131000 680304025 2295 2300 2300 2295 51
384 20250214 130900 680186880 2295 2295 2295 2295 293
385 20250214 130800 679514445 2305 2305 2305 2305 1
386 20250214 130700 679512140 2295 2295 2295 2295 100
387 20250214 130600 679282640 2295 2295 2295 2295 0
388 20250214 130500 679282640 2295 2305 2305 2295 308
389 20250214 130400 678575770 2305 2305 2305 2305 0
390 20250214 130300 678575770 2305 2305 2305 2305 0
391 20250214 130200 678575770 2305 2305 2305 2305 0
392 20250214 130100 678575770 2305 2305 2305 2305 0
393 20250214 130000 678575770 2305 2305 2305 2305 1
394 20250214 125900 678573465 2295 2305 2305 2295 434
395 20250214 125800 677577425 2295 2295 2295 2295 436
396 20250214 125700 676576805 2295 2295 2295 2295 0
397 20250214 125600 676576805 2295 2295 2295 2295 0
398 20250214 125500 676576805 2295 2305 2305 2295 869
399 20250214 125400 674582430 2300 2300 2305 2295 870
400 20250214 125300 672585710 2305 2305 2305 2305 0
401 20250214 125200 672585710 2305 2305 2305 2305 1
402 20250214 125100 672583405 2300 2300 2300 2300 808
403 20250214 125000 670725005 2310 2310 2310 2310 10
404 20250214 124900 670701905 2310 2310 2310 2310 101
405 20250214 124800 670468595 2305 2310 2310 2305 120
406 20250214 124700 670191745 2310 2310 2310 2310 0
407 20250214 124600 670191745 2310 2310 2310 2310 38
408 20250214 124500 670103965 2310 2305 2310 2305 469
409 20250214 124400 669022915 2305 2305 2305 2305 0
410 20250214 124300 669022915 2305 2305 2305 2305 280
411 20250214 124200 668377515 2305 2305 2305 2305 3
412 20250214 124100 668370600 2305 2300 2305 2300 37
413 20250214 124000 668285495 2305 2305 2305 2305 0
414 20250214 123900 668285495 2305 2305 2305 2305 1
415 20250214 123800 668283190 2300 2300 2300 2300 1
416 20250214 123700 668280890 2300 2300 2300 2300 0
417 20250214 123600 668280890 2300 2300 2300 2300 2
418 20250214 123500 668276290 2300 2300 2300 2300 2381
419 20250214 123400 662799990 2305 2305 2305 2305 1000
420 20250214 123300 660494990 2305 2305 2305 2305 2
421 20250214 123200 660490380 2305 2305 2305 2300 1078
422 20250214 123100 658010795 2305 2305 2305 2305 2
423 20250214 123000 658006185 2305 2305 2305 2305 482
424 20250214 122900 656895175 2305 2305 2305 2305 128
425 20250214 122800 656600135 2300 2300 2300 2300 0
426 20250214 122700 656600135 2300 2310 2310 2300 110
427 20250214 122600 656347035 2310 2310 2310 2310 0
428 20250214 122500 656347035 2310 2305 2310 2300 3164
429 20250214 122400 649055755 2305 2300 2305 2300 795
430 20250214 122300 647226420 2300 2300 2300 2300 0
431 20250214 122200 647226420 2300 2300 2300 2300 0
432 20250214 122100 647226420 2300 2300 2300 2300 43
433 20250214 122000 647127520 2305 2305 2305 2305 100
434 20250214 121900 646897020 2310 2305 2310 2305 2182
435 20250214 121800 641866875 2305 2305 2305 2305 852
436 20250214 121700 639903015 2305 2305 2305 2305 25
437 20250214 121600 639845390 2300 2300 2300 2300 83
438 20250214 121500 639654490 2300 2300 2300 2300 0
439 20250214 121400 639654490 2300 2300 2300 2300 1069
440 20250214 121300 637195790 2300 2300 2300 2295 157
441 20250214 121200 636834940 2300 2300 2300 2300 0
442 20250214 121100 636834940 2300 2300 2300 2300 87
443 20250214 121000 636634840 2300 2300 2300 2300 44
444 20250214 120900 636533640 2300 2300 2300 2300 54
445 20250214 120800 636409440 2305 2300 2305 2300 433
446 20250214 120700 635413375 2305 2295 2305 2295 11
447 20250214 120600 635388120 2295 2300 2300 2295 500
448 20250214 120500 634240475 2300 2305 2305 2300 378
449 20250214 120400 633370825 2310 2310 2310 2310 1
450 20250214 120300 633368515 2300 2310 2310 2300 104
451 20250214 120200 633128965 2310 2310 2310 2310 20
452 20250214 120100 633082765 2310 2310 2310 2310 54
453 20250214 120000 632958025 2310 2305 2315 2305 2737
454 20250214 115900 626635895 2305 2300 2305 2300 1311
455 20250214 115800 623615085 2300 2300 2300 2300 34
456 20250214 115700 623536885 2300 2300 2300 2295 519
457 20250214 115600 622345685 2300 2300 2300 2300 122
458 20250214 115500 622065085 2300 2300 2300 2300 1
459 20250214 115400 622062785 2295 2295 2295 2295 0
460 20250214 115300 622062785 2295 2300 2300 2295 31
461 20250214 115200 621991635 2300 2300 2300 2300 0
462 20250214 115100 621991635 2300 2300 2300 2300 1
463 20250214 115000 621989335 2300 2300 2300 2300 23
464 20250214 114900 621936435 2300 2300 2300 2300 100
465 20250214 114800 621706435 2300 2300 2300 2300 1
466 20250214 114700 621704135 2300 2300 2300 2300 0
467 20250214 114600 621704135 2300 2295 2300 2295 300
468 20250214 114500 621014580 2295 2300 2300 2295 305
469 20250214 114400 620313735 2295 2295 2295 2295 13
470 20250214 114300 620283900 2300 2300 2300 2300 5
471 20250214 114200 620272400 2300 2295 2300 2295 3714
472 20250214 114100 611742895 2295 2290 2295 2290 673
473 20250214 114000 610201720 2295 2295 2295 2295 0
474 20250214 113900 610201720 2295 2285 2295 2285 96
475 20250214 113800 609981900 2290 2290 2290 2290 100
476 20250214 113700 609752900 2290 2290 2290 2290 10
477 20250214 113600 609730000 2290 2290 2290 2290 30
478 20250214 113500 609661300 2290 2290 2290 2290 1000
479 20250214 113400 607371300 2290 2290 2290 2290 1737
480 20250214 113300 603393570 2290 2290 2290 2290 1131
481 20250214 113200 600803580 2290 2290 2290 2290 10
482 20250214 113100 600780680 2290 2290 2290 2290 0
483 20250214 113000 600780680 2290 2285 2290 2285 1001
484 20250214 112900 598493390 2285 2290 2290 2285 737
485 20250214 112800 596809220 2290 2285 2290 2285 1838
486 20250214 112700 592609385 2290 2295 2295 2290 1400
487 20250214 112600 589403380 2295 2295 2295 2295 22
488 20250214 112500 589352890 2295 2285 2295 2285 2253
489 20250214 112400 584193890 2280 2285 2290 2280 1328
490 20250214 112300 581159840 2285 2285 2285 2285 604
491 20250214 112200 579779700 2290 2285 2290 2285 416
492 20250214 112100 578829065 2285 2285 2285 2285 427
493 20250214 112000 577853370 2285 2290 2290 2285 1238
494 20250214 111900 575024055 2290 2290 2290 2290 0
495 20250214 111800 575024055 2290 2290 2290 2290 0
496 20250214 111700 575024055 2290 2280 2290 2280 191
497 20250214 111600 574587205 2285 2285 2285 2285 1
498 20250214 111500 574584920 2290 2290 2290 2290 226
499 20250214 111400 574067380 2290 2290 2290 2290 1
500 20250214 111300 574065090 2280 2280 2280 2280 1
501 20250214 111200 574062810 2290 2290 2290 2290 4500
502 20250214 111100 563757810 2290 2290 2290 2290 306
503 20250214 111000 563057070 2290 2290 2290 2290 6
504 20250214 110900 563043330 2290 2280 2290 2280 249
505 20250214 110800 562474625 2290 2290 2290 2290 138
506 20250214 110700 562158605 2290 2290 2290 2290 12
507 20250214 110600 562131125 2290 2290 2290 2290 1
508 20250214 110500 562128835 2280 2280 2280 2280 1
509 20250214 110400 562126555 2290 2285 2290 2280 10015
510 20250214 110300 539290235 2285 2285 2285 2285 300
511 20250214 110200 538604735 2290 2285 2290 2285 111
512 20250214 110100 538350995 2285 2290 2290 2285 415
513 20250214 110000 537402570 2290 2285 2290 2285 207
514 20250214 105900 536929540 2285 2290 2290 2285 17991
515 20250214 105800 495813100 2290 2290 2290 2290 0
516 20250214 105700 495813100 2290 2290 2290 2290 0
517 20250214 105600 495813100 2290 2285 2290 2285 3027
518 20250214 105500 488896400 2285 2275 2285 2275 1870
519 20250214 105400 484642090 2285 2280 2285 2275 144
520 20250214 105300 484314160 2285 2280 2285 2280 2
521 20250214 105200 484309595 2280 2280 2280 2280 1000
522 20250214 105100 482029595 2285 2285 2285 2285 1
523 20250214 105000 482027310 2285 2285 2285 2285 0
524 20250214 104900 482027310 2285 2285 2285 2285 0
525 20250214 104800 482027310 2285 2285 2285 2285 0
526 20250214 104700 482027310 2285 2285 2285 2285 0
527 20250214 104600 482027310 2285 2285 2285 2285 0
528 20250214 104500 482027310 2285 2285 2285 2285 10
529 20250214 104400 482004460 2285 2280 2285 2280 1485
530 20250214 104300 478618235 2285 2285 2285 2285 12
531 20250214 104200 478590815 2285 2280 2285 2280 110
532 20250214 104100 478339965 2280 2285 2285 2280 300
533 20250214 104000 477654715 2285 2285 2285 2285 2
534 20250214 103900 477650145 2280 2280 2280 2280 1030
535 20250214 103800 475301745 2285 2285 2285 2285 255
536 20250214 103700 474719070 2280 2280 2280 2280 301
537 20250214 103600 474032790 2280 2280 2280 2280 702
538 20250214 103500 472432230 2285 2285 2285 2285 5
539 20250214 103400 472420805 2285 2280 2285 2280 300
540 20250214 103300 471736800 2280 2280 2280 2280 110
541 20250214 103200 471486000 2280 2280 2280 2280 100
542 20250214 103100 471258000 2280 2275 2280 2275 1486
543 20250214 103000 467874940 2275 2275 2275 2275 0
544 20250214 102900 467874940 2275 2275 2275 2275 93
545 20250214 102800 467663365 2275 2275 2275 2275 250
546 20250214 102700 467094615 2280 2280 2280 2280 100
547 20250214 102600 466866615 2275 2275 2275 2275 11
548 20250214 102500 466841590 2285 2275 2285 2275 11
549 20250214 102400 466816545 2275 2280 2280 2275 2
550 20250214 102300 466811990 2285 2285 2285 2285 2
551 20250214 102200 466807420 2285 2285 2285 2285 0
552 20250214 102100 466807420 2285 2275 2285 2270 3061
553 20250214 102000 459847205 2275 2280 2280 2275 3191
554 20250214 101900 452582285 2285 2285 2290 2285 559
555 20250214 101800 451304965 2290 2290 2290 2285 1052
556 20250214 101700 448900885 2285 2285 2285 2285 1000
557 20250214 101600 446615885 2290 2285 2290 2285 4466
558 20250214 101500 436411070 2285 2280 2285 2280 2523
559 20250214 101400 430658625 2280 2275 2280 2275 510
560 20250214 101300 429495845 2275 2275 2275 2270 1002
561 20250214 101200 427216320 2265 2265 2265 2265 0
562 20250214 101100 427216320 2265 2270 2275 2265 92
563 20250214 101000 427007480 2270 2270 2270 2270 1270
564 20250214 100900 424124580 2270 2270 2270 2265 36
565 20250214 100800 424042985 2270 2270 2270 2265 332
566 20250214 100700 423290845 2265 2270 2270 2265 206
567 20250214 100600 422824225 2270 2270 2270 2270 36
568 20250214 100500 422742505 2265 2270 2270 2265 1382
569 20250214 100400 419612225 2270 2260 2270 2260 1169
570 20250214 100300 416960165 2260 2270 2270 2260 313
571 20250214 100200 416252525 2260 2270 2270 2260 8971
572 20250214 100100 395932790 2275 2270 2275 2265 1439
573 20250214 100000 392673205 2275 2275 2275 2275 56
574 20250214 095900 392545805 2270 2275 2275 2270 2460
575 20250214 095800 386961340 2270 2270 2270 2270 50
576 20250214 095700 386847840 2270 2270 2275 2270 907
577 20250214 095600 384786450 2275 2280 2280 2275 600
578 20250214 095500 383421445 2280 2280 2280 2280 0
579 20250214 095400 383421445 2280 2270 2280 2270 6
580 20250214 095300 383407790 2270 2275 2280 2270 1705
581 20250214 095200 379525890 2280 2270 2280 2270 173
582 20250214 095100 379133160 2270 2275 2280 2270 4101
583 20250214 095000 369823380 2275 2275 2275 2275 532
584 20250214 094900 368613080 2275 2275 2275 2275 1
585 20250214 094800 368610805 2275 2270 2275 2270 506
586 20250214 094700 367461955 2275 2275 2275 2270 507
587 20250214 094600 366311035 2280 2270 2280 2270 182
588 20250214 094500 365897760 2275 2275 2275 2275 189
589 20250214 094400 365467785 2280 2275 2280 2275 420
590 20250214 094300 364512260 2275 2270 2275 2270 132
591 20250214 094200 364212570 2275 2270 2275 2265 24004
592 20250214 094100 309642825 2275 2275 2275 2275 60
593 20250214 094000 309506325 2275 2270 2275 2265 3639
594 20250214 093900 301260780 2275 2270 2280 2270 3147
595 20250214 093800 294117025 2280 2270 2280 2270 92
596 20250214 093700 293907310 2270 2280 2280 2270 6639
597 20250214 093600 278835100 2275 2270 2280 2270 6560
598 20250214 093500 263911345 2275 2275 2275 2275 13
599 20250214 093400 263881770 2275 2275 2275 2270 240
600 20250214 093300 263335780 2275 2275 2275 2270 2611
601 20250214 093200 257403185 2275 2275 2275 2270 169
602 20250214 093100 257019245 2275 2270 2280 2270 5202
603 20250214 093000 245191410 2280 2280 2285 2270 1622
604 20250214 092900 241498345 2275 2275 2280 2270 4356
605 20250214 092800 231604990 2285 2275 2285 2275 1105
606 20250214 092700 229090075 2275 2275 2285 2275 6386
607 20250214 092600 214561905 2275 2275 2275 2275 188
608 20250214 092500 214134205 2275 2280 2285 2275 1434
609 20250214 092400 210870780 2275 2280 2285 2275 20369
610 20250214 092300 164447475 2280 2280 2280 2275 423
611 20250214 092200 163485135 2280 2280 2280 2280 6
612 20250214 092100 163471455 2280 2280 2280 2275 222
613 20250214 092000 162966295 2280 2280 2280 2275 2016
614 20250214 091900 158379815 2275 2280 2280 2275 7176
615 20250214 091800 142052130 2280 2280 2285 2275 1073
616 20250214 091700 139609930 2280 2280 2285 2275 1514
617 20250214 091600 136163495 2275 2280 2280 2275 350
618 20250214 091500 135365500 2280 2280 2285 2280 3490
619 20250214 091400 127406040 2285 2285 2285 2275 367
620 20250214 091300 126569020 2285 2285 2285 2280 553
621 20250214 091200 125306915 2285 2285 2285 2280 1395
622 20250214 091100 122121290 2285 2285 2285 2275 4717
623 20250214 091000 111381075 2285 2280 2285 2275 1518
624 20250214 090900 107919600 2280 2280 2280 2275 2237
625 20250214 090800 102824405 2280 2280 2280 2275 3978
626 20250214 090700 93770540 2280 2280 2280 2280 967
627 20250214 090600 91565780 2280 2280 2285 2275 4670
628 20250214 090500 80923115 2285 2280 2285 2275 1632
629 20250214 090400 77206005 2280 2285 2285 2275 813
630 20250214 090300 75353060 2275 2285 2290 2275 4544
631 20250214 090200 65006230 2285 2285 2285 2275 2489
632 20250214 090100 59333335 2275 2290 2290 2275 7984
633 20250214 090000 41138990 2290 2275 2290 2275 17961