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

634
048770/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,634 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,193200,151174475,2435,2435,2435,2435,847
20250214,193100,151174475,2435,2435,2435,2435,0
20250214,193000,151174475,2435,2435,2435,2435,0
20250214,192900,151174475,2435,2435,2435,2435,0
20250214,192800,151174475,2435,2435,2435,2435,0
20250214,192700,151174475,2435,2435,2435,2435,0
20250214,192600,151174475,2435,2435,2435,2435,0
20250214,192500,151174475,2435,2435,2435,2435,0
20250214,192400,151174475,2435,2435,2435,2435,0
20250214,192300,151174475,2435,2435,2435,2435,0
20250214,192200,151174475,2435,2435,2435,2435,0
20250214,192100,151174475,2435,2435,2435,2435,0
20250214,192000,151174475,2435,2435,2435,2435,0
20250214,191900,151174475,2435,2435,2435,2435,0
20250214,191800,151174475,2435,2435,2435,2435,0
20250214,191700,151174475,2435,2435,2435,2435,0
20250214,191600,151174475,2435,2435,2435,2435,0
20250214,191500,151174475,2435,2435,2435,2435,0
20250214,191400,151174475,2435,2435,2435,2435,0
20250214,191300,151174475,2435,2435,2435,2435,0
20250214,191200,151174475,2435,2435,2435,2435,0
20250214,191100,151174475,2435,2435,2435,2435,0
20250214,191000,151174475,2435,2435,2435,2435,0
20250214,190900,151174475,2435,2435,2435,2435,0
20250214,190800,151174475,2435,2435,2435,2435,0
20250214,190700,151174475,2435,2435,2435,2435,0
20250214,190600,151174475,2435,2435,2435,2435,0
20250214,190500,151174475,2435,2435,2435,2435,0
20250214,190400,151174475,2435,2435,2435,2435,0
20250214,190300,151174475,2435,2435,2435,2435,0
20250214,190200,151174475,2435,2435,2435,2435,847
20250214,190100,151174475,2435,2435,2435,2435,0
20250214,190000,151174475,2435,2435,2435,2435,0
20250214,185900,151174475,2435,2435,2435,2435,0
20250214,185800,151174475,2435,2435,2435,2435,0
20250214,185700,151174475,2435,2435,2435,2435,0
20250214,185600,151174475,2435,2435,2435,2435,0
20250214,185500,151174475,2435,2435,2435,2435,0
20250214,185400,151174475,2435,2435,2435,2435,0
20250214,185300,151174475,2435,2435,2435,2435,0
20250214,185200,151174475,2435,2435,2435,2435,0
20250214,185100,151174475,2435,2435,2435,2435,0
20250214,185000,151174475,2435,2435,2435,2435,0
20250214,184900,151174475,2435,2435,2435,2435,0
20250214,184800,151174475,2435,2435,2435,2435,0
20250214,184700,151174475,2435,2435,2435,2435,0
20250214,184600,151174475,2435,2435,2435,2435,0
20250214,184500,151174475,2435,2435,2435,2435,0
20250214,184400,151174475,2435,2435,2435,2435,0
20250214,184300,151174475,2435,2435,2435,2435,0
20250214,184200,151174475,2435,2435,2435,2435,0
20250214,184100,151174475,2435,2435,2435,2435,0
20250214,184000,151174475,2435,2435,2435,2435,0
20250214,183900,151174475,2435,2435,2435,2435,0
20250214,183800,151174475,2435,2435,2435,2435,0
20250214,183700,151174475,2435,2435,2435,2435,0
20250214,183600,151174475,2435,2435,2435,2435,0
20250214,183500,151174475,2435,2435,2435,2435,0
20250214,183400,151174475,2435,2435,2435,2435,0
20250214,183300,151174475,2435,2435,2435,2435,0
20250214,183200,151174475,2435,2435,2435,2435,847
20250214,183100,151174475,2435,2435,2435,2435,0
20250214,183000,151174475,2435,2435,2435,2435,0
20250214,182900,151174475,2435,2435,2435,2435,0
20250214,182800,151174475,2435,2435,2435,2435,0
20250214,182700,151174475,2435,2435,2435,2435,0
20250214,182600,151174475,2435,2435,2435,2435,0
20250214,182500,151174475,2435,2435,2435,2435,0
20250214,182400,151174475,2435,2435,2435,2435,0
20250214,182300,151174475,2435,2435,2435,2435,0
20250214,182200,151174475,2435,2435,2435,2435,0
20250214,182100,151174475,2435,2435,2435,2435,0
20250214,182000,151174475,2435,2435,2435,2435,0
20250214,181900,151174475,2435,2435,2435,2435,0
20250214,181800,151174475,2435,2435,2435,2435,0
20250214,181700,151174475,2435,2435,2435,2435,0
20250214,181600,151174475,2435,2435,2435,2435,0
20250214,181500,151174475,2435,2435,2435,2435,0
20250214,181400,151174475,2435,2435,2435,2435,0
20250214,181300,151174475,2435,2435,2435,2435,0
20250214,181200,151174475,2435,2435,2435,2435,0
20250214,181100,151174475,2435,2435,2435,2435,0
20250214,181000,151174475,2435,2435,2435,2435,0
20250214,180900,151174475,2435,2435,2435,2435,0
20250214,180800,151174475,2435,2435,2435,2435,0
20250214,180700,151174475,2435,2435,2435,2435,0
20250214,180600,151174475,2435,2435,2435,2435,0
20250214,180500,151174475,2435,2435,2435,2435,0
20250214,180400,151174475,2435,2435,2435,2435,0
20250214,180300,151174475,2435,2435,2435,2435,0
20250214,180200,151174475,2435,2435,2435,2435,847
20250214,180100,151174475,2435,2435,2435,2435,0
20250214,180000,151174475,2435,2435,2435,2435,0
20250214,175900,151174475,2435,2435,2435,2435,0
20250214,175800,151174475,2435,2435,2435,2435,0
20250214,175700,151174475,2435,2435,2435,2435,0
20250214,175600,151174475,2435,2435,2435,2435,0
20250214,175500,151174475,2435,2435,2435,2435,0
20250214,175400,151174475,2435,2435,2435,2435,0
20250214,175300,151174475,2435,2435,2435,2435,0
20250214,175200,151174475,2435,2435,2435,2435,0
20250214,175100,151174475,2435,2435,2435,2435,0
20250214,175000,151174475,2435,2435,2435,2435,0
20250214,174900,151174475,2435,2435,2435,2435,0
20250214,174800,151174475,2435,2435,2435,2435,0
20250214,174700,151174475,2435,2435,2435,2435,0
20250214,174600,151174475,2435,2435,2435,2435,0
20250214,174500,151174475,2435,2435,2435,2435,0
20250214,174400,151174475,2435,2435,2435,2435,0
20250214,174300,151174475,2435,2435,2435,2435,0
20250214,174200,151174475,2435,2435,2435,2435,0
20250214,174100,151174475,2435,2435,2435,2435,0
20250214,174000,151174475,2435,2435,2435,2435,0
20250214,173900,151174475,2435,2435,2435,2435,0
20250214,173800,151174475,2435,2435,2435,2435,0
20250214,173700,151174475,2435,2435,2435,2435,0
20250214,173600,151174475,2435,2435,2435,2435,0
20250214,173500,151174475,2435,2435,2435,2435,0
20250214,173400,151174475,2435,2435,2435,2435,0
20250214,173300,151174475,2435,2435,2435,2435,0
20250214,173200,151174475,2435,2435,2435,2435,847
20250214,173100,151174475,2435,2435,2435,2435,0
20250214,173000,151174475,2435,2435,2435,2435,0
20250214,172900,151174475,2435,2435,2435,2435,0
20250214,172800,151174475,2435,2435,2435,2435,0
20250214,172700,151174475,2435,2435,2435,2435,0
20250214,172600,151174475,2435,2435,2435,2435,0
20250214,172500,151174475,2435,2435,2435,2435,0
20250214,172400,151174475,2435,2435,2435,2435,0
20250214,172300,151174475,2435,2435,2435,2435,0
20250214,172200,151174475,2435,2435,2435,2435,0
20250214,172100,151174475,2435,2435,2435,2435,0
20250214,172000,151174475,2435,2435,2435,2435,0
20250214,171900,151174475,2435,2435,2435,2435,0
20250214,171800,151174475,2435,2435,2435,2435,0
20250214,171700,151174475,2435,2435,2435,2435,0
20250214,171600,151174475,2435,2435,2435,2435,0
20250214,171500,151174475,2435,2435,2435,2435,0
20250214,171400,151174475,2435,2435,2435,2435,0
20250214,171300,151174475,2435,2435,2435,2435,0
20250214,171200,151174475,2435,2435,2435,2435,0
20250214,171100,151174475,2435,2435,2435,2435,0
20250214,171000,151174475,2435,2435,2435,2435,0
20250214,170900,151174475,2435,2435,2435,2435,0
20250214,170800,151174475,2435,2435,2435,2435,0
20250214,170700,151174475,2435,2435,2435,2435,0
20250214,170600,151174475,2435,2435,2435,2435,0
20250214,170500,151174475,2435,2435,2435,2435,0
20250214,170400,151174475,2435,2435,2435,2435,0
20250214,170300,151174475,2435,2435,2435,2435,0
20250214,170200,151174475,2435,2435,2435,2435,847
20250214,170100,151174475,2435,2435,2435,2435,0
20250214,170000,151174475,2435,2435,2435,2435,0
20250214,165900,151174475,2435,2435,2435,2435,0
20250214,165800,151174475,2435,2435,2435,2435,0
20250214,165700,151174475,2435,2435,2435,2435,0
20250214,165600,151174475,2435,2435,2435,2435,0
20250214,165500,151174475,2435,2435,2435,2435,0
20250214,165400,151174475,2435,2435,2435,2435,0
20250214,165300,151174475,2435,2435,2435,2435,0
20250214,165200,151174475,2435,2435,2435,2435,0
20250214,165100,151174475,2435,2435,2435,2435,0
20250214,165000,151174475,2435,2435,2435,2435,0
20250214,164900,151174475,2435,2435,2435,2435,0
20250214,164800,151174475,2435,2435,2435,2435,0
20250214,164700,151174475,2435,2435,2435,2435,0
20250214,164600,151174475,2435,2435,2435,2435,0
20250214,164500,151174475,2435,2435,2435,2435,0
20250214,164400,151174475,2435,2435,2435,2435,0
20250214,164300,151174475,2435,2435,2435,2435,0
20250214,164200,151174475,2435,2435,2435,2435,0
20250214,164100,151174475,2435,2435,2435,2435,0
20250214,164000,151174475,2435,2435,2435,2435,0
20250214,163900,151174475,2435,2435,2435,2435,0
20250214,163800,151174475,2435,2435,2435,2435,0
20250214,163700,151174475,2435,2435,2435,2435,0
20250214,163600,151174475,2435,2435,2435,2435,0
20250214,163500,151174475,2435,2435,2435,2435,0
20250214,163400,151174475,2435,2435,2435,2435,0
20250214,163300,151174475,2435,2435,2435,2435,0
20250214,163200,151174475,2435,2435,2435,2435,847
20250214,163100,151174475,2435,2435,2435,2435,0
20250214,163000,151174475,2435,2435,2435,2435,0
20250214,162900,151174475,2435,2435,2435,2435,0
20250214,162800,151174475,2435,2435,2435,2435,0
20250214,162700,151174475,2435,2435,2435,2435,0
20250214,162600,151174475,2435,2435,2435,2435,0
20250214,162500,151174475,2435,2435,2435,2435,0
20250214,162400,151174475,2435,2435,2435,2435,0
20250214,162300,151174475,2435,2435,2435,2435,0
20250214,162200,151174475,2435,2435,2435,2435,0
20250214,162100,151174475,2435,2435,2435,2435,0
20250214,162000,151174475,2435,2435,2435,2435,0
20250214,161900,151174475,2435,2435,2435,2435,0
20250214,161800,151174475,2435,2435,2435,2435,0
20250214,161700,151174475,2435,2435,2435,2435,0
20250214,161600,151174475,2435,2435,2435,2435,0
20250214,161500,151174475,2435,2435,2435,2435,0
20250214,161400,151174475,2435,2435,2435,2435,0
20250214,161300,151174475,2435,2435,2435,2435,0
20250214,161200,151174475,2435,2435,2435,2435,0
20250214,161100,151174475,2435,2435,2435,2435,0
20250214,161000,151174475,2435,2435,2435,2435,0
20250214,160900,151174475,2435,2435,2435,2435,0
20250214,160800,151174475,2435,2435,2435,2435,0
20250214,160700,151174475,2435,2435,2435,2435,0
20250214,160600,151174475,2435,2435,2435,2435,0
20250214,160500,151174475,2435,2435,2435,2435,0
20250214,160400,151174475,2435,2435,2435,2435,0
20250214,160300,151174475,2435,2435,2435,2435,0
20250214,160200,151174475,2435,2435,2435,2435,847
20250214,160100,151174475,2435,2435,2435,2435,0
20250214,160000,151174475,2435,2435,2435,2435,0
20250214,155900,151174475,2435,2435,2435,2435,0
20250214,155800,151174475,2435,2435,2435,2435,0
20250214,155700,151174475,2435,2435,2435,2435,0
20250214,155600,151174475,2435,2435,2435,2435,0
20250214,155500,151174475,2435,2435,2435,2435,0
20250214,155400,151174475,2435,2435,2435,2435,0
20250214,155300,151174475,2435,2435,2435,2435,0
20250214,155200,151174475,2435,2435,2435,2435,0
20250214,155100,151174475,2435,2435,2435,2435,0
20250214,155000,151174475,2435,2435,2435,2435,0
20250214,154900,151174475,2435,2435,2435,2435,0
20250214,154800,151174475,2435,2435,2435,2435,0
20250214,154700,151174475,2435,2435,2435,2435,0
20250214,154600,151174475,2435,2435,2435,2435,0
20250214,154500,151174475,2435,2435,2435,2435,0
20250214,154400,151174475,2435,2435,2435,2435,0
20250214,154300,151174475,2435,2435,2435,2435,0
20250214,154200,151174475,2435,2435,2435,2435,0
20250214,154100,151174475,2435,2435,2435,2435,0
20250214,154000,151174475,2435,2435,2435,2435,0
20250214,153900,151174475,2435,2435,2435,2435,0
20250214,153800,151174475,2435,2435,2435,2435,0
20250214,153700,151174475,2435,2435,2435,2435,0
20250214,153600,151174475,2435,2435,2435,2435,0
20250214,153500,151174475,2435,2435,2435,2435,0
20250214,153400,151174475,2435,2435,2435,2435,0
20250214,153300,151174475,2435,2435,2435,2435,0
20250214,153200,151174475,2435,2435,2435,2435,847
20250214,153100,151174475,2435,2435,2435,2435,0
20250214,153000,151174475,2435,2435,2435,2435,847
20250214,152900,149112030,2450,2450,2450,2450,0
20250214,152800,149112030,2450,2450,2450,2450,0
20250214,152700,149112030,2450,2450,2450,2450,0
20250214,152600,149112030,2450,2450,2450,2450,0
20250214,152500,149112030,2450,2450,2450,2450,0
20250214,152400,149112030,2450,2450,2450,2450,0
20250214,152300,149112030,2450,2450,2450,2450,0
20250214,152200,149112030,2450,2450,2450,2450,0
20250214,152100,149112030,2450,2450,2450,2450,0
20250214,152000,149112030,2450,2450,2450,2450,0
20250214,151900,149112030,2450,2435,2450,2435,109
20250214,151800,148846495,2450,2440,2450,2440,11
20250214,151700,148819645,2440,2440,2440,2440,2493
20250214,151600,142736725,2440,2440,2440,2440,10
20250214,151500,142712325,2440,2440,2440,2440,0
20250214,151400,142712325,2440,2450,2450,2440,382
20250214,151300,141778330,2450,2450,2450,2450,0
20250214,151200,141778330,2450,2455,2455,2445,454
20250214,151100,140667210,2450,2450,2455,2450,23
20250214,151000,140610850,2455,2450,2455,2450,13
20250214,150900,140578985,2450,2450,2450,2450,1
20250214,150800,140576535,2455,2455,2455,2455,0
20250214,150700,140576535,2455,2455,2455,2455,1
20250214,150600,140574080,2450,2450,2450,2450,0
20250214,150500,140574080,2450,2450,2450,2450,81
20250214,150400,140375630,2450,2450,2450,2450,2
20250214,150300,140370730,2450,2450,2450,2450,10
20250214,150200,140346230,2450,2450,2450,2450,1
20250214,150100,140343780,2445,2445,2445,2445,1
20250214,150000,140341335,2450,2450,2450,2450,1
20250214,145900,140338885,2445,2445,2445,2445,0
20250214,145800,140338885,2445,2445,2445,2445,0
20250214,145700,140338885,2445,2445,2445,2445,95
20250214,145600,140106610,2440,2445,2445,2440,56
20250214,145500,139969695,2450,2450,2450,2450,1
20250214,145400,139967245,2455,2455,2455,2455,0
20250214,145300,139967245,2455,2455,2455,2455,0
20250214,145200,139967245,2455,2455,2455,2455,1
20250214,145100,139964790,2445,2445,2445,2440,499
20250214,145000,138745610,2450,2450,2450,2450,31
20250214,144900,138669660,2470,2470,2470,2470,0
20250214,144800,138669660,2470,2470,2470,2470,0
20250214,144700,138669660,2470,2470,2470,2470,0
20250214,144600,138669660,2470,2470,2470,2470,0
20250214,144500,138669660,2470,2470,2470,2470,0
20250214,144400,138669660,2470,2470,2470,2470,0
20250214,144300,138669660,2470,2470,2470,2470,0
20250214,144200,138669660,2470,2470,2470,2470,0
20250214,144100,138669660,2470,2470,2470,2470,0
20250214,144000,138669660,2470,2470,2470,2470,0
20250214,143900,138669660,2470,2470,2470,2470,0
20250214,143800,138669660,2470,2470,2470,2470,1
20250214,143700,138667190,2470,2470,2470,2470,0
20250214,143600,138667190,2470,2470,2470,2470,0
20250214,143500,138667190,2470,2470,2470,2470,1
20250214,143400,138664720,2470,2470,2470,2450,448
20250214,143300,137567080,2450,2450,2450,2450,150
20250214,143200,137199580,2450,2450,2450,2450,0
20250214,143100,137199580,2450,2450,2450,2450,0
20250214,143000,137199580,2450,2450,2450,2450,8
20250214,142900,137179980,2445,2455,2455,2445,7661
20250214,142800,118426220,2470,2470,2470,2470,0
20250214,142700,118426220,2470,2470,2470,2470,0
20250214,142600,118426220,2470,2470,2470,2470,0
20250214,142500,118426220,2470,2470,2470,2470,1
20250214,142400,118423750,2450,2450,2450,2450,3
20250214,142300,118416400,2470,2470,2470,2470,0
20250214,142200,118416400,2470,2470,2470,2470,0
20250214,142100,118416400,2470,2470,2470,2470,0
20250214,142000,118416400,2470,2470,2470,2470,7
20250214,141900,118399110,2460,2460,2460,2460,0
20250214,141800,118399110,2460,2460,2460,2460,542
20250214,141700,117065790,2470,2470,2470,2470,0
20250214,141600,117065790,2470,2470,2470,2470,0
20250214,141500,117065790,2470,2470,2470,2470,0
20250214,141400,117065790,2470,2470,2470,2470,0
20250214,141300,117065790,2470,2470,2470,2470,0
20250214,141200,117065790,2470,2470,2470,2470,5
20250214,141100,117053440,2460,2460,2460,2460,661
20250214,141000,115427380,2470,2470,2470,2470,0
20250214,140900,115427380,2470,2460,2470,2460,742
20250214,140800,113601990,2460,2460,2460,2460,377
20250214,140700,112674570,2460,2460,2460,2460,0
20250214,140600,112674570,2460,2460,2460,2460,0
20250214,140500,112674570,2460,2460,2460,2460,0
20250214,140400,112674570,2460,2460,2460,2460,0
20250214,140300,112674570,2460,2460,2460,2460,0
20250214,140200,112674570,2460,2460,2460,2460,0
20250214,140100,112674570,2460,2460,2460,2460,0
20250214,140000,112674570,2460,2460,2460,2460,0
20250214,135900,112674570,2460,2460,2460,2460,0
20250214,135800,112674570,2460,2460,2460,2460,0
20250214,135700,112674570,2460,2460,2460,2460,20
20250214,135600,112625370,2460,2460,2460,2460,0
20250214,135500,112625370,2460,2460,2460,2460,0
20250214,135400,112625370,2460,2460,2460,2460,0
20250214,135300,112625370,2460,2460,2460,2460,0
20250214,135200,112625370,2460,2460,2460,2460,0
20250214,135100,112625370,2460,2460,2460,2460,0
20250214,135000,112625370,2460,2460,2460,2460,0
20250214,134900,112625370,2460,2460,2460,2460,0
20250214,134800,112625370,2460,2460,2460,2460,0
20250214,134700,112625370,2460,2460,2460,2460,300
20250214,134600,111887370,2460,2460,2460,2460,0
20250214,134500,111887370,2460,2460,2460,2460,0
20250214,134400,111887370,2460,2460,2460,2460,0
20250214,134300,111887370,2460,2460,2460,2460,7
20250214,134200,111870150,2460,2460,2460,2460,30
20250214,134100,111796350,2460,2460,2460,2460,0
20250214,134000,111796350,2460,2460,2460,2460,4
20250214,133900,111786510,2460,2450,2460,2450,281
20250214,133800,111098050,2450,2450,2450,2450,125
20250214,133700,110791800,2460,2460,2460,2460,0
20250214,133600,110791800,2460,2460,2460,2460,121
20250214,133500,110494140,2460,2460,2460,2460,0
20250214,133400,110494140,2460,2460,2460,2460,0
20250214,133300,110494140,2460,2460,2460,2460,0
20250214,133200,110494140,2460,2460,2460,2460,0
20250214,133100,110494140,2460,2460,2460,2460,0
20250214,133000,110494140,2460,2460,2460,2460,11
20250214,132900,110467080,2460,2460,2460,2460,0
20250214,132800,110467080,2460,2460,2460,2460,0
20250214,132700,110467080,2460,2460,2460,2460,1
20250214,132600,110464620,2460,2460,2460,2460,2
20250214,132500,110459700,2460,2460,2460,2460,0
20250214,132400,110459700,2460,2460,2460,2460,0
20250214,132300,110459700,2460,2460,2460,2460,0
20250214,132200,110459700,2460,2460,2460,2460,200
20250214,132100,109967700,2450,2450,2450,2450,0
20250214,132000,109967700,2450,2460,2460,2450,4
20250214,131900,109957870,2455,2455,2455,2455,0
20250214,131800,109957870,2455,2455,2455,2455,408
20250214,131700,108956230,2455,2455,2455,2455,0
20250214,131600,108956230,2455,2455,2455,2455,100
20250214,131500,108710730,2455,2455,2455,2455,0
20250214,131400,108710730,2455,2455,2455,2455,493
20250214,131300,107500415,2455,2455,2455,2455,478
20250214,131200,106326925,2460,2470,2470,2460,1036
20250214,131100,103778355,2465,2465,2465,2465,1005
20250214,131000,101301030,2470,2470,2470,2470,0
20250214,130900,101301030,2470,2470,2470,2470,0
20250214,130800,101301030,2470,2470,2470,2470,0
20250214,130700,101301030,2470,2470,2470,2470,0
20250214,130600,101301030,2470,2470,2470,2470,0
20250214,130500,101301030,2470,2470,2470,2470,0
20250214,130400,101301030,2470,2470,2470,2470,0
20250214,130300,101301030,2470,2470,2470,2470,0
20250214,130200,101301030,2470,2470,2470,2470,0
20250214,130100,101301030,2470,2470,2470,2470,0
20250214,130000,101301030,2470,2470,2470,2470,11
20250214,125900,101273860,2470,2470,2470,2470,0
20250214,125800,101273860,2470,2470,2470,2470,0
20250214,125700,101273860,2470,2470,2470,2470,0
20250214,125600,101273860,2470,2470,2470,2470,10
20250214,125500,101249160,2470,2470,2470,2470,0
20250214,125400,101249160,2470,2470,2470,2470,0
20250214,125300,101249160,2470,2470,2470,2470,25
20250214,125200,101187410,2470,2470,2470,2470,160
20250214,125100,100792210,2470,2470,2470,2470,0
20250214,125000,100792210,2470,2470,2470,2470,0
20250214,124900,100792210,2470,2470,2470,2470,0
20250214,124800,100792210,2470,2470,2470,2470,0
20250214,124700,100792210,2470,2470,2470,2470,20
20250214,124600,100742810,2460,2460,2460,2460,1191
20250214,124500,97812950,2460,2460,2460,2460,119
20250214,124400,97520210,2460,2455,2460,2455,2708
20250214,124300,90867620,2455,2455,2455,2455,0
20250214,124200,90867620,2455,2455,2455,2455,0
20250214,124100,90867620,2455,2450,2455,2450,3
20250214,124000,90860265,2450,2450,2450,2450,6
20250214,123900,90845565,2450,2450,2450,2450,0
20250214,123800,90845565,2450,2450,2450,2450,0
20250214,123700,90845565,2450,2450,2450,2450,0
20250214,123600,90845565,2450,2450,2450,2450,0
20250214,123500,90845565,2450,2450,2450,2450,0
20250214,123400,90845565,2450,2450,2450,2450,0
20250214,123300,90845565,2450,2450,2450,2450,38
20250214,123200,90752465,2450,2450,2450,2450,2
20250214,123100,90747565,2450,2450,2450,2450,575
20250214,123000,89338815,2445,2445,2445,2445,0
20250214,122900,89338815,2445,2445,2445,2445,0
20250214,122800,89338815,2445,2445,2445,2445,4
20250214,122700,89329035,2445,2445,2445,2445,0
20250214,122600,89329035,2445,2445,2445,2445,0
20250214,122500,89329035,2445,2445,2445,2445,0
20250214,122400,89329035,2445,2445,2445,2445,0
20250214,122300,89329035,2445,2445,2445,2445,16
20250214,122200,89289915,2445,2445,2445,2445,1
20250214,122100,89287470,2445,2445,2445,2445,0
20250214,122000,89287470,2445,2445,2445,2445,0
20250214,121900,89287470,2445,2445,2445,2445,236
20250214,121800,88710450,2445,2445,2445,2445,0
20250214,121700,88710450,2445,2445,2445,2445,0
20250214,121600,88710450,2445,2445,2445,2445,0
20250214,121500,88710450,2445,2445,2445,2445,0
20250214,121400,88710450,2445,2445,2445,2445,5
20250214,121300,88698225,2450,2450,2450,2450,0
20250214,121200,88698225,2450,2450,2450,2450,0
20250214,121100,88698225,2450,2450,2450,2450,2
20250214,121000,88693325,2445,2445,2445,2445,0
20250214,120900,88693325,2445,2445,2445,2445,1
20250214,120800,88690880,2440,2445,2445,2440,300
20250214,120700,87957690,2445,2445,2445,2445,0
20250214,120600,87957690,2445,2445,2445,2445,532
20250214,120500,86656950,2445,2445,2445,2445,0
20250214,120400,86656950,2445,2445,2445,2445,0
20250214,120300,86656950,2445,2445,2445,2445,0
20250214,120200,86656950,2445,2445,2445,2445,22
20250214,120100,86603160,2450,2450,2450,2450,5
20250214,120000,86590910,2450,2450,2450,2450,100
20250214,115900,86345910,2455,2455,2455,2455,250
20250214,115800,85732160,2455,2455,2455,2455,0
20250214,115700,85732160,2455,2455,2455,2455,0
20250214,115600,85732160,2455,2455,2455,2455,0
20250214,115500,85732160,2455,2455,2455,2455,0
20250214,115400,85732160,2455,2455,2455,2455,0
20250214,115300,85732160,2455,2455,2455,2455,0
20250214,115200,85732160,2455,2455,2455,2455,0
20250214,115100,85732160,2455,2455,2455,2455,0
20250214,115000,85732160,2455,2455,2455,2455,0
20250214,114900,85732160,2455,2455,2455,2455,0
20250214,114800,85732160,2455,2455,2455,2455,0
20250214,114700,85732160,2455,2455,2455,2455,0
20250214,114600,85732160,2455,2455,2455,2455,0
20250214,114500,85732160,2455,2455,2455,2455,0
20250214,114400,85732160,2455,2455,2455,2455,0
20250214,114300,85732160,2455,2455,2455,2455,0
20250214,114200,85732160,2455,2445,2455,2445,9
20250214,114100,85710075,2455,2455,2455,2455,0
20250214,114000,85710075,2455,2455,2455,2455,0
20250214,113900,85710075,2455,2455,2455,2455,0
20250214,113800,85710075,2455,2455,2455,2455,1
20250214,113700,85707620,2440,2440,2440,2440,0
20250214,113600,85707620,2440,2450,2450,2440,1944
20250214,113500,80955530,2460,2470,2470,2460,1015
20250214,113400,78448630,2470,2470,2470,2470,0
20250214,113300,78448630,2470,2470,2470,2470,0
20250214,113200,78448630,2470,2470,2470,2470,0
20250214,113100,78448630,2470,2470,2470,2470,50
20250214,113000,78325130,2470,2470,2470,2470,0
20250214,112900,78325130,2470,2470,2470,2470,0
20250214,112800,78325130,2470,2470,2470,2470,0
20250214,112700,78325130,2470,2470,2470,2470,0
20250214,112600,78325130,2470,2470,2470,2470,2
20250214,112500,78320190,2470,2470,2470,2470,0
20250214,112400,78320190,2470,2470,2470,2470,0
20250214,112300,78320190,2470,2470,2470,2470,0
20250214,112200,78320190,2470,2470,2470,2470,0
20250214,112100,78320190,2470,2470,2470,2470,0
20250214,112000,78320190,2470,2470,2470,2470,0
20250214,111900,78320190,2470,2470,2470,2470,0
20250214,111800,78320190,2470,2470,2470,2470,0
20250214,111700,78320190,2470,2470,2470,2470,0
20250214,111600,78320190,2470,2470,2470,2470,0
20250214,111500,78320190,2470,2470,2470,2470,0
20250214,111400,78320190,2470,2465,2470,2465,73
20250214,111300,78140230,2470,2470,2470,2470,1
20250214,111200,78137760,2450,2450,2450,2450,0
20250214,111100,78137760,2450,2450,2450,2450,6
20250214,111000,78123060,2470,2465,2470,2465,55
20250214,110900,77987440,2450,2450,2450,2450,0
20250214,110800,77987440,2450,2450,2450,2450,0
20250214,110700,77987440,2450,2450,2450,2450,0
20250214,110600,77987440,2450,2450,2450,2450,0
20250214,110500,77987440,2450,2450,2450,2450,36
20250214,110400,77899240,2470,2470,2470,2470,0
20250214,110300,77899240,2470,2470,2470,2470,6
20250214,110200,77884420,2470,2470,2470,2470,2
20250214,110100,77879480,2470,2470,2470,2470,0
20250214,110000,77879480,2470,2470,2470,2470,0
20250214,105900,77879480,2470,2470,2470,2470,0
20250214,105800,77879480,2470,2470,2470,2470,0
20250214,105700,77879480,2470,2470,2470,2470,0
20250214,105600,77879480,2470,2470,2475,2470,108
20250214,105500,77612565,2475,2475,2475,2475,0
20250214,105400,77612565,2475,2475,2475,2475,0
20250214,105300,77612565,2475,2475,2475,2475,0
20250214,105200,77612565,2475,2475,2475,2475,0
20250214,105100,77612565,2475,2475,2475,2475,0
20250214,105000,77612565,2475,2455,2475,2455,72
20250214,104900,77434720,2470,2470,2470,2470,422
20250214,104800,76392380,2470,2470,2470,2470,14
20250214,104700,76357800,2470,2470,2470,2470,0
20250214,104600,76357800,2470,2470,2470,2470,0
20250214,104500,76357800,2470,2460,2470,2460,16
20250214,104400,76318365,2460,2460,2460,2460,0
20250214,104300,76318365,2460,2460,2460,2460,0
20250214,104200,76318365,2460,2460,2460,2460,0
20250214,104100,76318365,2460,2460,2460,2460,1
20250214,104000,76315905,2470,2465,2470,2465,70
20250214,103900,76143330,2450,2450,2450,2450,0
20250214,103800,76143330,2450,2465,2465,2450,472
20250214,103700,74980600,2465,2465,2465,2465,80
20250214,103600,74783400,2470,2470,2470,2470,0
20250214,103500,74783400,2470,2465,2470,2465,342
20250214,103400,73940330,2455,2455,2455,2455,1
20250214,103300,73937875,2465,2465,2465,2465,150
20250214,103200,73568125,2465,2465,2465,2465,0
20250214,103100,73568125,2465,2465,2465,2465,0
20250214,103000,73568125,2465,2465,2465,2465,0
20250214,102900,73568125,2465,2465,2465,2465,0
20250214,102800,73568125,2465,2460,2465,2460,167
20250214,102700,73157265,2460,2460,2460,2460,16
20250214,102600,73117905,2460,2460,2460,2460,8
20250214,102500,73098225,2455,2455,2455,2455,0
20250214,102400,73098225,2455,2455,2460,2450,98
20250214,102300,72857895,2440,2445,2445,2440,261
20250214,102200,72220835,2460,2460,2460,2460,0
20250214,102100,72220835,2460,2460,2460,2460,0
20250214,102000,72220835,2460,2460,2460,2460,11
20250214,101900,72193775,2460,2460,2460,2460,0
20250214,101800,72193775,2460,2460,2460,2460,1
20250214,101700,72191315,2460,2445,2460,2445,2300
20250214,101600,66567635,2445,2450,2450,2445,487
20250214,101500,65376715,2460,2450,2460,2450,1089
20250214,101400,62708615,2450,2445,2450,2445,965
20250214,101300,60349155,2445,2445,2445,2445,0
20250214,101200,60349155,2445,2445,2445,2445,9
20250214,101100,60327150,2435,2440,2440,2435,990
20250214,101000,57914545,2445,2445,2445,2445,109
20250214,100900,57648040,2440,2440,2440,2440,0
20250214,100800,57648040,2440,2445,2445,2440,349
20250214,100700,56796475,2445,2445,2445,2445,17
20250214,100600,56754910,2440,2440,2440,2440,40
20250214,100500,56657310,2445,2445,2445,2445,20
20250214,100400,56608410,2445,2445,2445,2445,0
20250214,100300,56608410,2445,2440,2445,2440,44
20250214,100200,56501005,2440,2440,2440,2440,396
20250214,100100,55534765,2440,2455,2455,2440,966
20250214,100000,53175200,2455,2455,2455,2455,1
20250214,095900,53172745,2445,2445,2445,2445,110
20250214,095800,52903795,2445,2445,2445,2445,548
20250214,095700,51563935,2455,2450,2455,2450,252
20250214,095600,50946195,2450,2450,2450,2450,3
20250214,095500,50938845,2450,2450,2450,2450,4
20250214,095400,50929045,2450,2440,2455,2440,563
20250214,095300,49555090,2435,2440,2440,2435,93
20250214,095200,49328615,2445,2460,2465,2440,1821
20250214,095100,44875405,2490,2470,2490,2470,1871
20250214,095000,40225475,2500,2445,2500,2440,5316
20250214,094900,27051680,2470,2445,2470,2445,509
20250214,094800,25806950,2450,2450,2450,2445,1631
20250214,094700,21815700,2450,2455,2455,2450,112
20250214,094600,21540745,2460,2460,2460,2460,52
20250214,094500,21412825,2480,2480,2480,2480,11
20250214,094400,21385545,2480,2460,2480,2460,1016
20250214,094300,18885865,2455,2470,2490,2455,191
20250214,094200,18415525,2490,2490,2490,2490,0
20250214,094100,18415525,2490,2490,2490,2475,324
20250214,094000,17613275,2490,2480,2490,2480,201
20250214,093900,17114785,2485,2485,2485,2485,0
20250214,093800,17114785,2485,2485,2485,2485,0
20250214,093700,17114785,2485,2485,2485,2485,697
20250214,093600,15382740,2485,2490,2495,2485,141
20250214,093500,15031720,2490,2495,2500,2490,302
20250214,093400,14278940,2500,2500,2500,2500,104
20250214,093300,14018940,2505,2505,2505,2505,320
20250214,093200,13217340,2510,2510,2510,2510,501
20250214,093100,11959830,2525,2515,2525,2515,155
20250214,093000,11569855,2525,2525,2525,2525,0
20250214,092900,11569855,2525,2525,2525,2525,510
20250214,092800,10282105,2550,2550,2550,2550,0
20250214,092700,10282105,2550,2550,2550,2550,0
20250214,092600,10282105,2550,2550,2550,2550,0
20250214,092500,10282105,2550,2525,2550,2525,357
20250214,092400,9378680,2525,2525,2525,2525,233
20250214,092300,8790355,2525,2525,2525,2525,0
20250214,092200,8790355,2525,2525,2525,2525,10
20250214,092100,8765105,2525,2525,2525,2525,0
20250214,092000,8765105,2525,2520,2525,2520,156
20250214,091900,8371755,2500,2500,2500,2500,178
20250214,091800,7926755,2500,2505,2505,2500,298
20250214,091700,7181620,2500,2520,2520,2500,1423
20250214,091600,3619670,2510,2515,2520,2510,102
20250214,091500,3362840,2520,2520,2520,2520,0
20250214,091400,3362840,2520,2520,2520,2520,1
20250214,091300,3360320,2505,2520,2525,2505,461
20250214,091200,2200505,2505,2520,2520,2505,129
20250214,091100,1877225,2520,2530,2530,2520,33
20250214,091000,1793850,2530,2530,2530,2530,190
20250214,090900,1313150,2550,2550,2550,2550,0
20250214,090800,1313150,2550,2550,2550,2550,0
20250214,090700,1313150,2550,2550,2550,2550,0
20250214,090600,1313150,2550,2550,2550,2550,0
20250214,090500,1313150,2550,2550,2550,2550,0
20250214,090400,1313150,2550,2545,2550,2545,405
20250214,090300,280500,2550,2550,2550,2550,0
20250214,090200,280500,2550,2550,2550,2550,0
20250214,090100,280500,2550,2550,2550,2550,0
20250214,090000,280500,2550,2550,2550,2550,110
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 193200 151174475 2435 2435 2435 2435 847
3 20250214 193100 151174475 2435 2435 2435 2435 0
4 20250214 193000 151174475 2435 2435 2435 2435 0
5 20250214 192900 151174475 2435 2435 2435 2435 0
6 20250214 192800 151174475 2435 2435 2435 2435 0
7 20250214 192700 151174475 2435 2435 2435 2435 0
8 20250214 192600 151174475 2435 2435 2435 2435 0
9 20250214 192500 151174475 2435 2435 2435 2435 0
10 20250214 192400 151174475 2435 2435 2435 2435 0
11 20250214 192300 151174475 2435 2435 2435 2435 0
12 20250214 192200 151174475 2435 2435 2435 2435 0
13 20250214 192100 151174475 2435 2435 2435 2435 0
14 20250214 192000 151174475 2435 2435 2435 2435 0
15 20250214 191900 151174475 2435 2435 2435 2435 0
16 20250214 191800 151174475 2435 2435 2435 2435 0
17 20250214 191700 151174475 2435 2435 2435 2435 0
18 20250214 191600 151174475 2435 2435 2435 2435 0
19 20250214 191500 151174475 2435 2435 2435 2435 0
20 20250214 191400 151174475 2435 2435 2435 2435 0
21 20250214 191300 151174475 2435 2435 2435 2435 0
22 20250214 191200 151174475 2435 2435 2435 2435 0
23 20250214 191100 151174475 2435 2435 2435 2435 0
24 20250214 191000 151174475 2435 2435 2435 2435 0
25 20250214 190900 151174475 2435 2435 2435 2435 0
26 20250214 190800 151174475 2435 2435 2435 2435 0
27 20250214 190700 151174475 2435 2435 2435 2435 0
28 20250214 190600 151174475 2435 2435 2435 2435 0
29 20250214 190500 151174475 2435 2435 2435 2435 0
30 20250214 190400 151174475 2435 2435 2435 2435 0
31 20250214 190300 151174475 2435 2435 2435 2435 0
32 20250214 190200 151174475 2435 2435 2435 2435 847
33 20250214 190100 151174475 2435 2435 2435 2435 0
34 20250214 190000 151174475 2435 2435 2435 2435 0
35 20250214 185900 151174475 2435 2435 2435 2435 0
36 20250214 185800 151174475 2435 2435 2435 2435 0
37 20250214 185700 151174475 2435 2435 2435 2435 0
38 20250214 185600 151174475 2435 2435 2435 2435 0
39 20250214 185500 151174475 2435 2435 2435 2435 0
40 20250214 185400 151174475 2435 2435 2435 2435 0
41 20250214 185300 151174475 2435 2435 2435 2435 0
42 20250214 185200 151174475 2435 2435 2435 2435 0
43 20250214 185100 151174475 2435 2435 2435 2435 0
44 20250214 185000 151174475 2435 2435 2435 2435 0
45 20250214 184900 151174475 2435 2435 2435 2435 0
46 20250214 184800 151174475 2435 2435 2435 2435 0
47 20250214 184700 151174475 2435 2435 2435 2435 0
48 20250214 184600 151174475 2435 2435 2435 2435 0
49 20250214 184500 151174475 2435 2435 2435 2435 0
50 20250214 184400 151174475 2435 2435 2435 2435 0
51 20250214 184300 151174475 2435 2435 2435 2435 0
52 20250214 184200 151174475 2435 2435 2435 2435 0
53 20250214 184100 151174475 2435 2435 2435 2435 0
54 20250214 184000 151174475 2435 2435 2435 2435 0
55 20250214 183900 151174475 2435 2435 2435 2435 0
56 20250214 183800 151174475 2435 2435 2435 2435 0
57 20250214 183700 151174475 2435 2435 2435 2435 0
58 20250214 183600 151174475 2435 2435 2435 2435 0
59 20250214 183500 151174475 2435 2435 2435 2435 0
60 20250214 183400 151174475 2435 2435 2435 2435 0
61 20250214 183300 151174475 2435 2435 2435 2435 0
62 20250214 183200 151174475 2435 2435 2435 2435 847
63 20250214 183100 151174475 2435 2435 2435 2435 0
64 20250214 183000 151174475 2435 2435 2435 2435 0
65 20250214 182900 151174475 2435 2435 2435 2435 0
66 20250214 182800 151174475 2435 2435 2435 2435 0
67 20250214 182700 151174475 2435 2435 2435 2435 0
68 20250214 182600 151174475 2435 2435 2435 2435 0
69 20250214 182500 151174475 2435 2435 2435 2435 0
70 20250214 182400 151174475 2435 2435 2435 2435 0
71 20250214 182300 151174475 2435 2435 2435 2435 0
72 20250214 182200 151174475 2435 2435 2435 2435 0
73 20250214 182100 151174475 2435 2435 2435 2435 0
74 20250214 182000 151174475 2435 2435 2435 2435 0
75 20250214 181900 151174475 2435 2435 2435 2435 0
76 20250214 181800 151174475 2435 2435 2435 2435 0
77 20250214 181700 151174475 2435 2435 2435 2435 0
78 20250214 181600 151174475 2435 2435 2435 2435 0
79 20250214 181500 151174475 2435 2435 2435 2435 0
80 20250214 181400 151174475 2435 2435 2435 2435 0
81 20250214 181300 151174475 2435 2435 2435 2435 0
82 20250214 181200 151174475 2435 2435 2435 2435 0
83 20250214 181100 151174475 2435 2435 2435 2435 0
84 20250214 181000 151174475 2435 2435 2435 2435 0
85 20250214 180900 151174475 2435 2435 2435 2435 0
86 20250214 180800 151174475 2435 2435 2435 2435 0
87 20250214 180700 151174475 2435 2435 2435 2435 0
88 20250214 180600 151174475 2435 2435 2435 2435 0
89 20250214 180500 151174475 2435 2435 2435 2435 0
90 20250214 180400 151174475 2435 2435 2435 2435 0
91 20250214 180300 151174475 2435 2435 2435 2435 0
92 20250214 180200 151174475 2435 2435 2435 2435 847
93 20250214 180100 151174475 2435 2435 2435 2435 0
94 20250214 180000 151174475 2435 2435 2435 2435 0
95 20250214 175900 151174475 2435 2435 2435 2435 0
96 20250214 175800 151174475 2435 2435 2435 2435 0
97 20250214 175700 151174475 2435 2435 2435 2435 0
98 20250214 175600 151174475 2435 2435 2435 2435 0
99 20250214 175500 151174475 2435 2435 2435 2435 0
100 20250214 175400 151174475 2435 2435 2435 2435 0
101 20250214 175300 151174475 2435 2435 2435 2435 0
102 20250214 175200 151174475 2435 2435 2435 2435 0
103 20250214 175100 151174475 2435 2435 2435 2435 0
104 20250214 175000 151174475 2435 2435 2435 2435 0
105 20250214 174900 151174475 2435 2435 2435 2435 0
106 20250214 174800 151174475 2435 2435 2435 2435 0
107 20250214 174700 151174475 2435 2435 2435 2435 0
108 20250214 174600 151174475 2435 2435 2435 2435 0
109 20250214 174500 151174475 2435 2435 2435 2435 0
110 20250214 174400 151174475 2435 2435 2435 2435 0
111 20250214 174300 151174475 2435 2435 2435 2435 0
112 20250214 174200 151174475 2435 2435 2435 2435 0
113 20250214 174100 151174475 2435 2435 2435 2435 0
114 20250214 174000 151174475 2435 2435 2435 2435 0
115 20250214 173900 151174475 2435 2435 2435 2435 0
116 20250214 173800 151174475 2435 2435 2435 2435 0
117 20250214 173700 151174475 2435 2435 2435 2435 0
118 20250214 173600 151174475 2435 2435 2435 2435 0
119 20250214 173500 151174475 2435 2435 2435 2435 0
120 20250214 173400 151174475 2435 2435 2435 2435 0
121 20250214 173300 151174475 2435 2435 2435 2435 0
122 20250214 173200 151174475 2435 2435 2435 2435 847
123 20250214 173100 151174475 2435 2435 2435 2435 0
124 20250214 173000 151174475 2435 2435 2435 2435 0
125 20250214 172900 151174475 2435 2435 2435 2435 0
126 20250214 172800 151174475 2435 2435 2435 2435 0
127 20250214 172700 151174475 2435 2435 2435 2435 0
128 20250214 172600 151174475 2435 2435 2435 2435 0
129 20250214 172500 151174475 2435 2435 2435 2435 0
130 20250214 172400 151174475 2435 2435 2435 2435 0
131 20250214 172300 151174475 2435 2435 2435 2435 0
132 20250214 172200 151174475 2435 2435 2435 2435 0
133 20250214 172100 151174475 2435 2435 2435 2435 0
134 20250214 172000 151174475 2435 2435 2435 2435 0
135 20250214 171900 151174475 2435 2435 2435 2435 0
136 20250214 171800 151174475 2435 2435 2435 2435 0
137 20250214 171700 151174475 2435 2435 2435 2435 0
138 20250214 171600 151174475 2435 2435 2435 2435 0
139 20250214 171500 151174475 2435 2435 2435 2435 0
140 20250214 171400 151174475 2435 2435 2435 2435 0
141 20250214 171300 151174475 2435 2435 2435 2435 0
142 20250214 171200 151174475 2435 2435 2435 2435 0
143 20250214 171100 151174475 2435 2435 2435 2435 0
144 20250214 171000 151174475 2435 2435 2435 2435 0
145 20250214 170900 151174475 2435 2435 2435 2435 0
146 20250214 170800 151174475 2435 2435 2435 2435 0
147 20250214 170700 151174475 2435 2435 2435 2435 0
148 20250214 170600 151174475 2435 2435 2435 2435 0
149 20250214 170500 151174475 2435 2435 2435 2435 0
150 20250214 170400 151174475 2435 2435 2435 2435 0
151 20250214 170300 151174475 2435 2435 2435 2435 0
152 20250214 170200 151174475 2435 2435 2435 2435 847
153 20250214 170100 151174475 2435 2435 2435 2435 0
154 20250214 170000 151174475 2435 2435 2435 2435 0
155 20250214 165900 151174475 2435 2435 2435 2435 0
156 20250214 165800 151174475 2435 2435 2435 2435 0
157 20250214 165700 151174475 2435 2435 2435 2435 0
158 20250214 165600 151174475 2435 2435 2435 2435 0
159 20250214 165500 151174475 2435 2435 2435 2435 0
160 20250214 165400 151174475 2435 2435 2435 2435 0
161 20250214 165300 151174475 2435 2435 2435 2435 0
162 20250214 165200 151174475 2435 2435 2435 2435 0
163 20250214 165100 151174475 2435 2435 2435 2435 0
164 20250214 165000 151174475 2435 2435 2435 2435 0
165 20250214 164900 151174475 2435 2435 2435 2435 0
166 20250214 164800 151174475 2435 2435 2435 2435 0
167 20250214 164700 151174475 2435 2435 2435 2435 0
168 20250214 164600 151174475 2435 2435 2435 2435 0
169 20250214 164500 151174475 2435 2435 2435 2435 0
170 20250214 164400 151174475 2435 2435 2435 2435 0
171 20250214 164300 151174475 2435 2435 2435 2435 0
172 20250214 164200 151174475 2435 2435 2435 2435 0
173 20250214 164100 151174475 2435 2435 2435 2435 0
174 20250214 164000 151174475 2435 2435 2435 2435 0
175 20250214 163900 151174475 2435 2435 2435 2435 0
176 20250214 163800 151174475 2435 2435 2435 2435 0
177 20250214 163700 151174475 2435 2435 2435 2435 0
178 20250214 163600 151174475 2435 2435 2435 2435 0
179 20250214 163500 151174475 2435 2435 2435 2435 0
180 20250214 163400 151174475 2435 2435 2435 2435 0
181 20250214 163300 151174475 2435 2435 2435 2435 0
182 20250214 163200 151174475 2435 2435 2435 2435 847
183 20250214 163100 151174475 2435 2435 2435 2435 0
184 20250214 163000 151174475 2435 2435 2435 2435 0
185 20250214 162900 151174475 2435 2435 2435 2435 0
186 20250214 162800 151174475 2435 2435 2435 2435 0
187 20250214 162700 151174475 2435 2435 2435 2435 0
188 20250214 162600 151174475 2435 2435 2435 2435 0
189 20250214 162500 151174475 2435 2435 2435 2435 0
190 20250214 162400 151174475 2435 2435 2435 2435 0
191 20250214 162300 151174475 2435 2435 2435 2435 0
192 20250214 162200 151174475 2435 2435 2435 2435 0
193 20250214 162100 151174475 2435 2435 2435 2435 0
194 20250214 162000 151174475 2435 2435 2435 2435 0
195 20250214 161900 151174475 2435 2435 2435 2435 0
196 20250214 161800 151174475 2435 2435 2435 2435 0
197 20250214 161700 151174475 2435 2435 2435 2435 0
198 20250214 161600 151174475 2435 2435 2435 2435 0
199 20250214 161500 151174475 2435 2435 2435 2435 0
200 20250214 161400 151174475 2435 2435 2435 2435 0
201 20250214 161300 151174475 2435 2435 2435 2435 0
202 20250214 161200 151174475 2435 2435 2435 2435 0
203 20250214 161100 151174475 2435 2435 2435 2435 0
204 20250214 161000 151174475 2435 2435 2435 2435 0
205 20250214 160900 151174475 2435 2435 2435 2435 0
206 20250214 160800 151174475 2435 2435 2435 2435 0
207 20250214 160700 151174475 2435 2435 2435 2435 0
208 20250214 160600 151174475 2435 2435 2435 2435 0
209 20250214 160500 151174475 2435 2435 2435 2435 0
210 20250214 160400 151174475 2435 2435 2435 2435 0
211 20250214 160300 151174475 2435 2435 2435 2435 0
212 20250214 160200 151174475 2435 2435 2435 2435 847
213 20250214 160100 151174475 2435 2435 2435 2435 0
214 20250214 160000 151174475 2435 2435 2435 2435 0
215 20250214 155900 151174475 2435 2435 2435 2435 0
216 20250214 155800 151174475 2435 2435 2435 2435 0
217 20250214 155700 151174475 2435 2435 2435 2435 0
218 20250214 155600 151174475 2435 2435 2435 2435 0
219 20250214 155500 151174475 2435 2435 2435 2435 0
220 20250214 155400 151174475 2435 2435 2435 2435 0
221 20250214 155300 151174475 2435 2435 2435 2435 0
222 20250214 155200 151174475 2435 2435 2435 2435 0
223 20250214 155100 151174475 2435 2435 2435 2435 0
224 20250214 155000 151174475 2435 2435 2435 2435 0
225 20250214 154900 151174475 2435 2435 2435 2435 0
226 20250214 154800 151174475 2435 2435 2435 2435 0
227 20250214 154700 151174475 2435 2435 2435 2435 0
228 20250214 154600 151174475 2435 2435 2435 2435 0
229 20250214 154500 151174475 2435 2435 2435 2435 0
230 20250214 154400 151174475 2435 2435 2435 2435 0
231 20250214 154300 151174475 2435 2435 2435 2435 0
232 20250214 154200 151174475 2435 2435 2435 2435 0
233 20250214 154100 151174475 2435 2435 2435 2435 0
234 20250214 154000 151174475 2435 2435 2435 2435 0
235 20250214 153900 151174475 2435 2435 2435 2435 0
236 20250214 153800 151174475 2435 2435 2435 2435 0
237 20250214 153700 151174475 2435 2435 2435 2435 0
238 20250214 153600 151174475 2435 2435 2435 2435 0
239 20250214 153500 151174475 2435 2435 2435 2435 0
240 20250214 153400 151174475 2435 2435 2435 2435 0
241 20250214 153300 151174475 2435 2435 2435 2435 0
242 20250214 153200 151174475 2435 2435 2435 2435 847
243 20250214 153100 151174475 2435 2435 2435 2435 0
244 20250214 153000 151174475 2435 2435 2435 2435 847
245 20250214 152900 149112030 2450 2450 2450 2450 0
246 20250214 152800 149112030 2450 2450 2450 2450 0
247 20250214 152700 149112030 2450 2450 2450 2450 0
248 20250214 152600 149112030 2450 2450 2450 2450 0
249 20250214 152500 149112030 2450 2450 2450 2450 0
250 20250214 152400 149112030 2450 2450 2450 2450 0
251 20250214 152300 149112030 2450 2450 2450 2450 0
252 20250214 152200 149112030 2450 2450 2450 2450 0
253 20250214 152100 149112030 2450 2450 2450 2450 0
254 20250214 152000 149112030 2450 2450 2450 2450 0
255 20250214 151900 149112030 2450 2435 2450 2435 109
256 20250214 151800 148846495 2450 2440 2450 2440 11
257 20250214 151700 148819645 2440 2440 2440 2440 2493
258 20250214 151600 142736725 2440 2440 2440 2440 10
259 20250214 151500 142712325 2440 2440 2440 2440 0
260 20250214 151400 142712325 2440 2450 2450 2440 382
261 20250214 151300 141778330 2450 2450 2450 2450 0
262 20250214 151200 141778330 2450 2455 2455 2445 454
263 20250214 151100 140667210 2450 2450 2455 2450 23
264 20250214 151000 140610850 2455 2450 2455 2450 13
265 20250214 150900 140578985 2450 2450 2450 2450 1
266 20250214 150800 140576535 2455 2455 2455 2455 0
267 20250214 150700 140576535 2455 2455 2455 2455 1
268 20250214 150600 140574080 2450 2450 2450 2450 0
269 20250214 150500 140574080 2450 2450 2450 2450 81
270 20250214 150400 140375630 2450 2450 2450 2450 2
271 20250214 150300 140370730 2450 2450 2450 2450 10
272 20250214 150200 140346230 2450 2450 2450 2450 1
273 20250214 150100 140343780 2445 2445 2445 2445 1
274 20250214 150000 140341335 2450 2450 2450 2450 1
275 20250214 145900 140338885 2445 2445 2445 2445 0
276 20250214 145800 140338885 2445 2445 2445 2445 0
277 20250214 145700 140338885 2445 2445 2445 2445 95
278 20250214 145600 140106610 2440 2445 2445 2440 56
279 20250214 145500 139969695 2450 2450 2450 2450 1
280 20250214 145400 139967245 2455 2455 2455 2455 0
281 20250214 145300 139967245 2455 2455 2455 2455 0
282 20250214 145200 139967245 2455 2455 2455 2455 1
283 20250214 145100 139964790 2445 2445 2445 2440 499
284 20250214 145000 138745610 2450 2450 2450 2450 31
285 20250214 144900 138669660 2470 2470 2470 2470 0
286 20250214 144800 138669660 2470 2470 2470 2470 0
287 20250214 144700 138669660 2470 2470 2470 2470 0
288 20250214 144600 138669660 2470 2470 2470 2470 0
289 20250214 144500 138669660 2470 2470 2470 2470 0
290 20250214 144400 138669660 2470 2470 2470 2470 0
291 20250214 144300 138669660 2470 2470 2470 2470 0
292 20250214 144200 138669660 2470 2470 2470 2470 0
293 20250214 144100 138669660 2470 2470 2470 2470 0
294 20250214 144000 138669660 2470 2470 2470 2470 0
295 20250214 143900 138669660 2470 2470 2470 2470 0
296 20250214 143800 138669660 2470 2470 2470 2470 1
297 20250214 143700 138667190 2470 2470 2470 2470 0
298 20250214 143600 138667190 2470 2470 2470 2470 0
299 20250214 143500 138667190 2470 2470 2470 2470 1
300 20250214 143400 138664720 2470 2470 2470 2450 448
301 20250214 143300 137567080 2450 2450 2450 2450 150
302 20250214 143200 137199580 2450 2450 2450 2450 0
303 20250214 143100 137199580 2450 2450 2450 2450 0
304 20250214 143000 137199580 2450 2450 2450 2450 8
305 20250214 142900 137179980 2445 2455 2455 2445 7661
306 20250214 142800 118426220 2470 2470 2470 2470 0
307 20250214 142700 118426220 2470 2470 2470 2470 0
308 20250214 142600 118426220 2470 2470 2470 2470 0
309 20250214 142500 118426220 2470 2470 2470 2470 1
310 20250214 142400 118423750 2450 2450 2450 2450 3
311 20250214 142300 118416400 2470 2470 2470 2470 0
312 20250214 142200 118416400 2470 2470 2470 2470 0
313 20250214 142100 118416400 2470 2470 2470 2470 0
314 20250214 142000 118416400 2470 2470 2470 2470 7
315 20250214 141900 118399110 2460 2460 2460 2460 0
316 20250214 141800 118399110 2460 2460 2460 2460 542
317 20250214 141700 117065790 2470 2470 2470 2470 0
318 20250214 141600 117065790 2470 2470 2470 2470 0
319 20250214 141500 117065790 2470 2470 2470 2470 0
320 20250214 141400 117065790 2470 2470 2470 2470 0
321 20250214 141300 117065790 2470 2470 2470 2470 0
322 20250214 141200 117065790 2470 2470 2470 2470 5
323 20250214 141100 117053440 2460 2460 2460 2460 661
324 20250214 141000 115427380 2470 2470 2470 2470 0
325 20250214 140900 115427380 2470 2460 2470 2460 742
326 20250214 140800 113601990 2460 2460 2460 2460 377
327 20250214 140700 112674570 2460 2460 2460 2460 0
328 20250214 140600 112674570 2460 2460 2460 2460 0
329 20250214 140500 112674570 2460 2460 2460 2460 0
330 20250214 140400 112674570 2460 2460 2460 2460 0
331 20250214 140300 112674570 2460 2460 2460 2460 0
332 20250214 140200 112674570 2460 2460 2460 2460 0
333 20250214 140100 112674570 2460 2460 2460 2460 0
334 20250214 140000 112674570 2460 2460 2460 2460 0
335 20250214 135900 112674570 2460 2460 2460 2460 0
336 20250214 135800 112674570 2460 2460 2460 2460 0
337 20250214 135700 112674570 2460 2460 2460 2460 20
338 20250214 135600 112625370 2460 2460 2460 2460 0
339 20250214 135500 112625370 2460 2460 2460 2460 0
340 20250214 135400 112625370 2460 2460 2460 2460 0
341 20250214 135300 112625370 2460 2460 2460 2460 0
342 20250214 135200 112625370 2460 2460 2460 2460 0
343 20250214 135100 112625370 2460 2460 2460 2460 0
344 20250214 135000 112625370 2460 2460 2460 2460 0
345 20250214 134900 112625370 2460 2460 2460 2460 0
346 20250214 134800 112625370 2460 2460 2460 2460 0
347 20250214 134700 112625370 2460 2460 2460 2460 300
348 20250214 134600 111887370 2460 2460 2460 2460 0
349 20250214 134500 111887370 2460 2460 2460 2460 0
350 20250214 134400 111887370 2460 2460 2460 2460 0
351 20250214 134300 111887370 2460 2460 2460 2460 7
352 20250214 134200 111870150 2460 2460 2460 2460 30
353 20250214 134100 111796350 2460 2460 2460 2460 0
354 20250214 134000 111796350 2460 2460 2460 2460 4
355 20250214 133900 111786510 2460 2450 2460 2450 281
356 20250214 133800 111098050 2450 2450 2450 2450 125
357 20250214 133700 110791800 2460 2460 2460 2460 0
358 20250214 133600 110791800 2460 2460 2460 2460 121
359 20250214 133500 110494140 2460 2460 2460 2460 0
360 20250214 133400 110494140 2460 2460 2460 2460 0
361 20250214 133300 110494140 2460 2460 2460 2460 0
362 20250214 133200 110494140 2460 2460 2460 2460 0
363 20250214 133100 110494140 2460 2460 2460 2460 0
364 20250214 133000 110494140 2460 2460 2460 2460 11
365 20250214 132900 110467080 2460 2460 2460 2460 0
366 20250214 132800 110467080 2460 2460 2460 2460 0
367 20250214 132700 110467080 2460 2460 2460 2460 1
368 20250214 132600 110464620 2460 2460 2460 2460 2
369 20250214 132500 110459700 2460 2460 2460 2460 0
370 20250214 132400 110459700 2460 2460 2460 2460 0
371 20250214 132300 110459700 2460 2460 2460 2460 0
372 20250214 132200 110459700 2460 2460 2460 2460 200
373 20250214 132100 109967700 2450 2450 2450 2450 0
374 20250214 132000 109967700 2450 2460 2460 2450 4
375 20250214 131900 109957870 2455 2455 2455 2455 0
376 20250214 131800 109957870 2455 2455 2455 2455 408
377 20250214 131700 108956230 2455 2455 2455 2455 0
378 20250214 131600 108956230 2455 2455 2455 2455 100
379 20250214 131500 108710730 2455 2455 2455 2455 0
380 20250214 131400 108710730 2455 2455 2455 2455 493
381 20250214 131300 107500415 2455 2455 2455 2455 478
382 20250214 131200 106326925 2460 2470 2470 2460 1036
383 20250214 131100 103778355 2465 2465 2465 2465 1005
384 20250214 131000 101301030 2470 2470 2470 2470 0
385 20250214 130900 101301030 2470 2470 2470 2470 0
386 20250214 130800 101301030 2470 2470 2470 2470 0
387 20250214 130700 101301030 2470 2470 2470 2470 0
388 20250214 130600 101301030 2470 2470 2470 2470 0
389 20250214 130500 101301030 2470 2470 2470 2470 0
390 20250214 130400 101301030 2470 2470 2470 2470 0
391 20250214 130300 101301030 2470 2470 2470 2470 0
392 20250214 130200 101301030 2470 2470 2470 2470 0
393 20250214 130100 101301030 2470 2470 2470 2470 0
394 20250214 130000 101301030 2470 2470 2470 2470 11
395 20250214 125900 101273860 2470 2470 2470 2470 0
396 20250214 125800 101273860 2470 2470 2470 2470 0
397 20250214 125700 101273860 2470 2470 2470 2470 0
398 20250214 125600 101273860 2470 2470 2470 2470 10
399 20250214 125500 101249160 2470 2470 2470 2470 0
400 20250214 125400 101249160 2470 2470 2470 2470 0
401 20250214 125300 101249160 2470 2470 2470 2470 25
402 20250214 125200 101187410 2470 2470 2470 2470 160
403 20250214 125100 100792210 2470 2470 2470 2470 0
404 20250214 125000 100792210 2470 2470 2470 2470 0
405 20250214 124900 100792210 2470 2470 2470 2470 0
406 20250214 124800 100792210 2470 2470 2470 2470 0
407 20250214 124700 100792210 2470 2470 2470 2470 20
408 20250214 124600 100742810 2460 2460 2460 2460 1191
409 20250214 124500 97812950 2460 2460 2460 2460 119
410 20250214 124400 97520210 2460 2455 2460 2455 2708
411 20250214 124300 90867620 2455 2455 2455 2455 0
412 20250214 124200 90867620 2455 2455 2455 2455 0
413 20250214 124100 90867620 2455 2450 2455 2450 3
414 20250214 124000 90860265 2450 2450 2450 2450 6
415 20250214 123900 90845565 2450 2450 2450 2450 0
416 20250214 123800 90845565 2450 2450 2450 2450 0
417 20250214 123700 90845565 2450 2450 2450 2450 0
418 20250214 123600 90845565 2450 2450 2450 2450 0
419 20250214 123500 90845565 2450 2450 2450 2450 0
420 20250214 123400 90845565 2450 2450 2450 2450 0
421 20250214 123300 90845565 2450 2450 2450 2450 38
422 20250214 123200 90752465 2450 2450 2450 2450 2
423 20250214 123100 90747565 2450 2450 2450 2450 575
424 20250214 123000 89338815 2445 2445 2445 2445 0
425 20250214 122900 89338815 2445 2445 2445 2445 0
426 20250214 122800 89338815 2445 2445 2445 2445 4
427 20250214 122700 89329035 2445 2445 2445 2445 0
428 20250214 122600 89329035 2445 2445 2445 2445 0
429 20250214 122500 89329035 2445 2445 2445 2445 0
430 20250214 122400 89329035 2445 2445 2445 2445 0
431 20250214 122300 89329035 2445 2445 2445 2445 16
432 20250214 122200 89289915 2445 2445 2445 2445 1
433 20250214 122100 89287470 2445 2445 2445 2445 0
434 20250214 122000 89287470 2445 2445 2445 2445 0
435 20250214 121900 89287470 2445 2445 2445 2445 236
436 20250214 121800 88710450 2445 2445 2445 2445 0
437 20250214 121700 88710450 2445 2445 2445 2445 0
438 20250214 121600 88710450 2445 2445 2445 2445 0
439 20250214 121500 88710450 2445 2445 2445 2445 0
440 20250214 121400 88710450 2445 2445 2445 2445 5
441 20250214 121300 88698225 2450 2450 2450 2450 0
442 20250214 121200 88698225 2450 2450 2450 2450 0
443 20250214 121100 88698225 2450 2450 2450 2450 2
444 20250214 121000 88693325 2445 2445 2445 2445 0
445 20250214 120900 88693325 2445 2445 2445 2445 1
446 20250214 120800 88690880 2440 2445 2445 2440 300
447 20250214 120700 87957690 2445 2445 2445 2445 0
448 20250214 120600 87957690 2445 2445 2445 2445 532
449 20250214 120500 86656950 2445 2445 2445 2445 0
450 20250214 120400 86656950 2445 2445 2445 2445 0
451 20250214 120300 86656950 2445 2445 2445 2445 0
452 20250214 120200 86656950 2445 2445 2445 2445 22
453 20250214 120100 86603160 2450 2450 2450 2450 5
454 20250214 120000 86590910 2450 2450 2450 2450 100
455 20250214 115900 86345910 2455 2455 2455 2455 250
456 20250214 115800 85732160 2455 2455 2455 2455 0
457 20250214 115700 85732160 2455 2455 2455 2455 0
458 20250214 115600 85732160 2455 2455 2455 2455 0
459 20250214 115500 85732160 2455 2455 2455 2455 0
460 20250214 115400 85732160 2455 2455 2455 2455 0
461 20250214 115300 85732160 2455 2455 2455 2455 0
462 20250214 115200 85732160 2455 2455 2455 2455 0
463 20250214 115100 85732160 2455 2455 2455 2455 0
464 20250214 115000 85732160 2455 2455 2455 2455 0
465 20250214 114900 85732160 2455 2455 2455 2455 0
466 20250214 114800 85732160 2455 2455 2455 2455 0
467 20250214 114700 85732160 2455 2455 2455 2455 0
468 20250214 114600 85732160 2455 2455 2455 2455 0
469 20250214 114500 85732160 2455 2455 2455 2455 0
470 20250214 114400 85732160 2455 2455 2455 2455 0
471 20250214 114300 85732160 2455 2455 2455 2455 0
472 20250214 114200 85732160 2455 2445 2455 2445 9
473 20250214 114100 85710075 2455 2455 2455 2455 0
474 20250214 114000 85710075 2455 2455 2455 2455 0
475 20250214 113900 85710075 2455 2455 2455 2455 0
476 20250214 113800 85710075 2455 2455 2455 2455 1
477 20250214 113700 85707620 2440 2440 2440 2440 0
478 20250214 113600 85707620 2440 2450 2450 2440 1944
479 20250214 113500 80955530 2460 2470 2470 2460 1015
480 20250214 113400 78448630 2470 2470 2470 2470 0
481 20250214 113300 78448630 2470 2470 2470 2470 0
482 20250214 113200 78448630 2470 2470 2470 2470 0
483 20250214 113100 78448630 2470 2470 2470 2470 50
484 20250214 113000 78325130 2470 2470 2470 2470 0
485 20250214 112900 78325130 2470 2470 2470 2470 0
486 20250214 112800 78325130 2470 2470 2470 2470 0
487 20250214 112700 78325130 2470 2470 2470 2470 0
488 20250214 112600 78325130 2470 2470 2470 2470 2
489 20250214 112500 78320190 2470 2470 2470 2470 0
490 20250214 112400 78320190 2470 2470 2470 2470 0
491 20250214 112300 78320190 2470 2470 2470 2470 0
492 20250214 112200 78320190 2470 2470 2470 2470 0
493 20250214 112100 78320190 2470 2470 2470 2470 0
494 20250214 112000 78320190 2470 2470 2470 2470 0
495 20250214 111900 78320190 2470 2470 2470 2470 0
496 20250214 111800 78320190 2470 2470 2470 2470 0
497 20250214 111700 78320190 2470 2470 2470 2470 0
498 20250214 111600 78320190 2470 2470 2470 2470 0
499 20250214 111500 78320190 2470 2470 2470 2470 0
500 20250214 111400 78320190 2470 2465 2470 2465 73
501 20250214 111300 78140230 2470 2470 2470 2470 1
502 20250214 111200 78137760 2450 2450 2450 2450 0
503 20250214 111100 78137760 2450 2450 2450 2450 6
504 20250214 111000 78123060 2470 2465 2470 2465 55
505 20250214 110900 77987440 2450 2450 2450 2450 0
506 20250214 110800 77987440 2450 2450 2450 2450 0
507 20250214 110700 77987440 2450 2450 2450 2450 0
508 20250214 110600 77987440 2450 2450 2450 2450 0
509 20250214 110500 77987440 2450 2450 2450 2450 36
510 20250214 110400 77899240 2470 2470 2470 2470 0
511 20250214 110300 77899240 2470 2470 2470 2470 6
512 20250214 110200 77884420 2470 2470 2470 2470 2
513 20250214 110100 77879480 2470 2470 2470 2470 0
514 20250214 110000 77879480 2470 2470 2470 2470 0
515 20250214 105900 77879480 2470 2470 2470 2470 0
516 20250214 105800 77879480 2470 2470 2470 2470 0
517 20250214 105700 77879480 2470 2470 2470 2470 0
518 20250214 105600 77879480 2470 2470 2475 2470 108
519 20250214 105500 77612565 2475 2475 2475 2475 0
520 20250214 105400 77612565 2475 2475 2475 2475 0
521 20250214 105300 77612565 2475 2475 2475 2475 0
522 20250214 105200 77612565 2475 2475 2475 2475 0
523 20250214 105100 77612565 2475 2475 2475 2475 0
524 20250214 105000 77612565 2475 2455 2475 2455 72
525 20250214 104900 77434720 2470 2470 2470 2470 422
526 20250214 104800 76392380 2470 2470 2470 2470 14
527 20250214 104700 76357800 2470 2470 2470 2470 0
528 20250214 104600 76357800 2470 2470 2470 2470 0
529 20250214 104500 76357800 2470 2460 2470 2460 16
530 20250214 104400 76318365 2460 2460 2460 2460 0
531 20250214 104300 76318365 2460 2460 2460 2460 0
532 20250214 104200 76318365 2460 2460 2460 2460 0
533 20250214 104100 76318365 2460 2460 2460 2460 1
534 20250214 104000 76315905 2470 2465 2470 2465 70
535 20250214 103900 76143330 2450 2450 2450 2450 0
536 20250214 103800 76143330 2450 2465 2465 2450 472
537 20250214 103700 74980600 2465 2465 2465 2465 80
538 20250214 103600 74783400 2470 2470 2470 2470 0
539 20250214 103500 74783400 2470 2465 2470 2465 342
540 20250214 103400 73940330 2455 2455 2455 2455 1
541 20250214 103300 73937875 2465 2465 2465 2465 150
542 20250214 103200 73568125 2465 2465 2465 2465 0
543 20250214 103100 73568125 2465 2465 2465 2465 0
544 20250214 103000 73568125 2465 2465 2465 2465 0
545 20250214 102900 73568125 2465 2465 2465 2465 0
546 20250214 102800 73568125 2465 2460 2465 2460 167
547 20250214 102700 73157265 2460 2460 2460 2460 16
548 20250214 102600 73117905 2460 2460 2460 2460 8
549 20250214 102500 73098225 2455 2455 2455 2455 0
550 20250214 102400 73098225 2455 2455 2460 2450 98
551 20250214 102300 72857895 2440 2445 2445 2440 261
552 20250214 102200 72220835 2460 2460 2460 2460 0
553 20250214 102100 72220835 2460 2460 2460 2460 0
554 20250214 102000 72220835 2460 2460 2460 2460 11
555 20250214 101900 72193775 2460 2460 2460 2460 0
556 20250214 101800 72193775 2460 2460 2460 2460 1
557 20250214 101700 72191315 2460 2445 2460 2445 2300
558 20250214 101600 66567635 2445 2450 2450 2445 487
559 20250214 101500 65376715 2460 2450 2460 2450 1089
560 20250214 101400 62708615 2450 2445 2450 2445 965
561 20250214 101300 60349155 2445 2445 2445 2445 0
562 20250214 101200 60349155 2445 2445 2445 2445 9
563 20250214 101100 60327150 2435 2440 2440 2435 990
564 20250214 101000 57914545 2445 2445 2445 2445 109
565 20250214 100900 57648040 2440 2440 2440 2440 0
566 20250214 100800 57648040 2440 2445 2445 2440 349
567 20250214 100700 56796475 2445 2445 2445 2445 17
568 20250214 100600 56754910 2440 2440 2440 2440 40
569 20250214 100500 56657310 2445 2445 2445 2445 20
570 20250214 100400 56608410 2445 2445 2445 2445 0
571 20250214 100300 56608410 2445 2440 2445 2440 44
572 20250214 100200 56501005 2440 2440 2440 2440 396
573 20250214 100100 55534765 2440 2455 2455 2440 966
574 20250214 100000 53175200 2455 2455 2455 2455 1
575 20250214 095900 53172745 2445 2445 2445 2445 110
576 20250214 095800 52903795 2445 2445 2445 2445 548
577 20250214 095700 51563935 2455 2450 2455 2450 252
578 20250214 095600 50946195 2450 2450 2450 2450 3
579 20250214 095500 50938845 2450 2450 2450 2450 4
580 20250214 095400 50929045 2450 2440 2455 2440 563
581 20250214 095300 49555090 2435 2440 2440 2435 93
582 20250214 095200 49328615 2445 2460 2465 2440 1821
583 20250214 095100 44875405 2490 2470 2490 2470 1871
584 20250214 095000 40225475 2500 2445 2500 2440 5316
585 20250214 094900 27051680 2470 2445 2470 2445 509
586 20250214 094800 25806950 2450 2450 2450 2445 1631
587 20250214 094700 21815700 2450 2455 2455 2450 112
588 20250214 094600 21540745 2460 2460 2460 2460 52
589 20250214 094500 21412825 2480 2480 2480 2480 11
590 20250214 094400 21385545 2480 2460 2480 2460 1016
591 20250214 094300 18885865 2455 2470 2490 2455 191
592 20250214 094200 18415525 2490 2490 2490 2490 0
593 20250214 094100 18415525 2490 2490 2490 2475 324
594 20250214 094000 17613275 2490 2480 2490 2480 201
595 20250214 093900 17114785 2485 2485 2485 2485 0
596 20250214 093800 17114785 2485 2485 2485 2485 0
597 20250214 093700 17114785 2485 2485 2485 2485 697
598 20250214 093600 15382740 2485 2490 2495 2485 141
599 20250214 093500 15031720 2490 2495 2500 2490 302
600 20250214 093400 14278940 2500 2500 2500 2500 104
601 20250214 093300 14018940 2505 2505 2505 2505 320
602 20250214 093200 13217340 2510 2510 2510 2510 501
603 20250214 093100 11959830 2525 2515 2525 2515 155
604 20250214 093000 11569855 2525 2525 2525 2525 0
605 20250214 092900 11569855 2525 2525 2525 2525 510
606 20250214 092800 10282105 2550 2550 2550 2550 0
607 20250214 092700 10282105 2550 2550 2550 2550 0
608 20250214 092600 10282105 2550 2550 2550 2550 0
609 20250214 092500 10282105 2550 2525 2550 2525 357
610 20250214 092400 9378680 2525 2525 2525 2525 233
611 20250214 092300 8790355 2525 2525 2525 2525 0
612 20250214 092200 8790355 2525 2525 2525 2525 10
613 20250214 092100 8765105 2525 2525 2525 2525 0
614 20250214 092000 8765105 2525 2520 2525 2520 156
615 20250214 091900 8371755 2500 2500 2500 2500 178
616 20250214 091800 7926755 2500 2505 2505 2500 298
617 20250214 091700 7181620 2500 2520 2520 2500 1423
618 20250214 091600 3619670 2510 2515 2520 2510 102
619 20250214 091500 3362840 2520 2520 2520 2520 0
620 20250214 091400 3362840 2520 2520 2520 2520 1
621 20250214 091300 3360320 2505 2520 2525 2505 461
622 20250214 091200 2200505 2505 2520 2520 2505 129
623 20250214 091100 1877225 2520 2530 2530 2520 33
624 20250214 091000 1793850 2530 2530 2530 2530 190
625 20250214 090900 1313150 2550 2550 2550 2550 0
626 20250214 090800 1313150 2550 2550 2550 2550 0
627 20250214 090700 1313150 2550 2550 2550 2550 0
628 20250214 090600 1313150 2550 2550 2550 2550 0
629 20250214 090500 1313150 2550 2550 2550 2550 0
630 20250214 090400 1313150 2550 2545 2550 2545 405
631 20250214 090300 280500 2550 2550 2550 2550 0
632 20250214 090200 280500 2550 2550 2550 2550 0
633 20250214 090100 280500 2550 2550 2550 2550 0
634 20250214 090000 280500 2550 2550 2550 2550 110