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

639
053260/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,639 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,193700,14206335,3900,3900,3900,3900,227
20250214,193600,14206335,3900,3900,3900,3900,0
20250214,193500,14206335,3900,3900,3900,3900,0
20250214,193400,14206335,3900,3900,3900,3900,0
20250214,193300,14206335,3900,3900,3900,3900,0
20250214,193200,14206335,3900,3900,3900,3900,0
20250214,193100,14206335,3900,3900,3900,3900,0
20250214,193000,14206335,3900,3900,3900,3900,0
20250214,192900,14206335,3900,3900,3900,3900,0
20250214,192800,14206335,3900,3900,3900,3900,0
20250214,192700,14206335,3900,3900,3900,3900,0
20250214,192600,14206335,3900,3900,3900,3900,0
20250214,192500,14206335,3900,3900,3900,3900,0
20250214,192400,14206335,3900,3900,3900,3900,0
20250214,192300,14206335,3900,3900,3900,3900,0
20250214,192200,14206335,3900,3900,3900,3900,0
20250214,192100,14206335,3900,3900,3900,3900,0
20250214,192000,14206335,3900,3900,3900,3900,0
20250214,191900,14206335,3900,3900,3900,3900,0
20250214,191800,14206335,3900,3900,3900,3900,0
20250214,191700,14206335,3900,3900,3900,3900,0
20250214,191600,14206335,3900,3900,3900,3900,0
20250214,191500,14206335,3900,3900,3900,3900,0
20250214,191400,14206335,3900,3900,3900,3900,0
20250214,191300,14206335,3900,3900,3900,3900,0
20250214,191200,14206335,3900,3900,3900,3900,0
20250214,191100,14206335,3900,3900,3900,3900,0
20250214,191000,14206335,3900,3900,3900,3900,0
20250214,190900,14206335,3900,3900,3900,3900,0
20250214,190800,14206335,3900,3900,3900,3900,0
20250214,190700,14206335,3900,3900,3900,3900,227
20250214,190600,14206335,3900,3900,3900,3900,0
20250214,190500,14206335,3900,3900,3900,3900,0
20250214,190400,14206335,3900,3900,3900,3900,0
20250214,190300,14206335,3900,3900,3900,3900,0
20250214,190200,14206335,3900,3900,3900,3900,0
20250214,190100,14206335,3900,3900,3900,3900,0
20250214,190000,14206335,3900,3900,3900,3900,0
20250214,185900,14206335,3900,3900,3900,3900,0
20250214,185800,14206335,3900,3900,3900,3900,0
20250214,185700,14206335,3900,3900,3900,3900,0
20250214,185600,14206335,3900,3900,3900,3900,0
20250214,185500,14206335,3900,3900,3900,3900,0
20250214,185400,14206335,3900,3900,3900,3900,0
20250214,185300,14206335,3900,3900,3900,3900,0
20250214,185200,14206335,3900,3900,3900,3900,0
20250214,185100,14206335,3900,3900,3900,3900,0
20250214,185000,14206335,3900,3900,3900,3900,0
20250214,184900,14206335,3900,3900,3900,3900,0
20250214,184800,14206335,3900,3900,3900,3900,0
20250214,184700,14206335,3900,3900,3900,3900,0
20250214,184600,14206335,3900,3900,3900,3900,0
20250214,184500,14206335,3900,3900,3900,3900,0
20250214,184400,14206335,3900,3900,3900,3900,0
20250214,184300,14206335,3900,3900,3900,3900,0
20250214,184200,14206335,3900,3900,3900,3900,0
20250214,184100,14206335,3900,3900,3900,3900,0
20250214,184000,14206335,3900,3900,3900,3900,0
20250214,183900,14206335,3900,3900,3900,3900,0
20250214,183800,14206335,3900,3900,3900,3900,0
20250214,183700,14206335,3900,3900,3900,3900,227
20250214,183600,14206335,3900,3900,3900,3900,0
20250214,183500,14206335,3900,3900,3900,3900,0
20250214,183400,14206335,3900,3900,3900,3900,0
20250214,183300,14206335,3900,3900,3900,3900,0
20250214,183200,14206335,3900,3900,3900,3900,0
20250214,183100,14206335,3900,3900,3900,3900,0
20250214,183000,14206335,3900,3900,3900,3900,0
20250214,182900,14206335,3900,3900,3900,3900,0
20250214,182800,14206335,3900,3900,3900,3900,0
20250214,182700,14206335,3900,3900,3900,3900,0
20250214,182600,14206335,3900,3900,3900,3900,0
20250214,182500,14206335,3900,3900,3900,3900,0
20250214,182400,14206335,3900,3900,3900,3900,0
20250214,182300,14206335,3900,3900,3900,3900,0
20250214,182200,14206335,3900,3900,3900,3900,0
20250214,182100,14206335,3900,3900,3900,3900,0
20250214,182000,14206335,3900,3900,3900,3900,0
20250214,181900,14206335,3900,3900,3900,3900,0
20250214,181800,14206335,3900,3900,3900,3900,0
20250214,181700,14206335,3900,3900,3900,3900,0
20250214,181600,14206335,3900,3900,3900,3900,0
20250214,181500,14206335,3900,3900,3900,3900,0
20250214,181400,14206335,3900,3900,3900,3900,0
20250214,181300,14206335,3900,3900,3900,3900,0
20250214,181200,14206335,3900,3900,3900,3900,0
20250214,181100,14206335,3900,3900,3900,3900,0
20250214,181000,14206335,3900,3900,3900,3900,0
20250214,180900,14206335,3900,3900,3900,3900,0
20250214,180800,14206335,3900,3900,3900,3900,0
20250214,180700,14206335,3900,3900,3900,3900,227
20250214,180600,14206335,3900,3900,3900,3900,0
20250214,180500,14206335,3900,3900,3900,3900,0
20250214,180400,14206335,3900,3900,3900,3900,0
20250214,180300,14206335,3900,3900,3900,3900,0
20250214,180200,14206335,3900,3900,3900,3900,0
20250214,180100,14206335,3900,3900,3900,3900,0
20250214,180000,14206335,3900,3900,3900,3900,0
20250214,175900,14206335,3900,3900,3900,3900,0
20250214,175800,14206335,3900,3900,3900,3900,0
20250214,175700,14206335,3900,3900,3900,3900,0
20250214,175600,14206335,3900,3900,3900,3900,0
20250214,175500,14206335,3900,3900,3900,3900,0
20250214,175400,14206335,3900,3900,3900,3900,0
20250214,175300,14206335,3900,3900,3900,3900,0
20250214,175200,14206335,3900,3900,3900,3900,0
20250214,175100,14206335,3900,3900,3900,3900,0
20250214,175000,14206335,3900,3900,3900,3900,0
20250214,174900,14206335,3900,3900,3900,3900,0
20250214,174800,14206335,3900,3900,3900,3900,0
20250214,174700,14206335,3900,3900,3900,3900,0
20250214,174600,14206335,3900,3900,3900,3900,0
20250214,174500,14206335,3900,3900,3900,3900,0
20250214,174400,14206335,3900,3900,3900,3900,0
20250214,174300,14206335,3900,3900,3900,3900,0
20250214,174200,14206335,3900,3900,3900,3900,0
20250214,174100,14206335,3900,3900,3900,3900,0
20250214,174000,14206335,3900,3900,3900,3900,0
20250214,173900,14206335,3900,3900,3900,3900,0
20250214,173800,14206335,3900,3900,3900,3900,0
20250214,173700,14206335,3900,3900,3900,3900,227
20250214,173600,14206335,3900,3900,3900,3900,0
20250214,173500,14206335,3900,3900,3900,3900,0
20250214,173400,14206335,3900,3900,3900,3900,0
20250214,173300,14206335,3900,3900,3900,3900,0
20250214,173200,14206335,3900,3900,3900,3900,0
20250214,173100,14206335,3900,3900,3900,3900,0
20250214,173000,14206335,3900,3900,3900,3900,0
20250214,172900,14206335,3900,3900,3900,3900,0
20250214,172800,14206335,3900,3900,3900,3900,0
20250214,172700,14206335,3900,3900,3900,3900,0
20250214,172600,14206335,3900,3900,3900,3900,0
20250214,172500,14206335,3900,3900,3900,3900,0
20250214,172400,14206335,3900,3900,3900,3900,0
20250214,172300,14206335,3900,3900,3900,3900,0
20250214,172200,14206335,3900,3900,3900,3900,0
20250214,172100,14206335,3900,3900,3900,3900,0
20250214,172000,14206335,3900,3900,3900,3900,0
20250214,171900,14206335,3900,3900,3900,3900,0
20250214,171800,14206335,3900,3900,3900,3900,0
20250214,171700,14206335,3900,3900,3900,3900,0
20250214,171600,14206335,3900,3900,3900,3900,0
20250214,171500,14206335,3900,3900,3900,3900,0
20250214,171400,14206335,3900,3900,3900,3900,0
20250214,171300,14206335,3900,3900,3900,3900,0
20250214,171200,14206335,3900,3900,3900,3900,0
20250214,171100,14206335,3900,3900,3900,3900,0
20250214,171000,14206335,3900,3900,3900,3900,0
20250214,170900,14206335,3900,3900,3900,3900,0
20250214,170800,14206335,3900,3900,3900,3900,0
20250214,170700,14206335,3900,3900,3900,3900,227
20250214,170600,14206335,3900,3900,3900,3900,0
20250214,170500,14206335,3900,3900,3900,3900,0
20250214,170400,14206335,3900,3900,3900,3900,0
20250214,170300,14206335,3900,3900,3900,3900,0
20250214,170200,14206335,3900,3900,3900,3900,0
20250214,170100,14206335,3900,3900,3900,3900,0
20250214,170000,14206335,3900,3900,3900,3900,0
20250214,165900,14206335,3900,3900,3900,3900,0
20250214,165800,14206335,3900,3900,3900,3900,0
20250214,165700,14206335,3900,3900,3900,3900,0
20250214,165600,14206335,3900,3900,3900,3900,0
20250214,165500,14206335,3900,3900,3900,3900,0
20250214,165400,14206335,3900,3900,3900,3900,0
20250214,165300,14206335,3900,3900,3900,3900,0
20250214,165200,14206335,3900,3900,3900,3900,0
20250214,165100,14206335,3900,3900,3900,3900,0
20250214,165000,14206335,3900,3900,3900,3900,0
20250214,164900,14206335,3900,3900,3900,3900,0
20250214,164800,14206335,3900,3900,3900,3900,0
20250214,164700,14206335,3900,3900,3900,3900,0
20250214,164600,14206335,3900,3900,3900,3900,0
20250214,164500,14206335,3900,3900,3900,3900,0
20250214,164400,14206335,3900,3900,3900,3900,0
20250214,164300,14206335,3900,3900,3900,3900,0
20250214,164200,14206335,3900,3900,3900,3900,0
20250214,164100,14206335,3900,3900,3900,3900,0
20250214,164000,14206335,3900,3900,3900,3900,0
20250214,163900,14206335,3900,3900,3900,3900,0
20250214,163800,14206335,3900,3900,3900,3900,0
20250214,163700,14206335,3900,3900,3900,3900,227
20250214,163600,14206335,3900,3900,3900,3900,0
20250214,163500,14206335,3900,3900,3900,3900,0
20250214,163400,14206335,3900,3900,3900,3900,0
20250214,163300,14206335,3900,3900,3900,3900,0
20250214,163200,14206335,3900,3900,3900,3900,0
20250214,163100,14206335,3900,3900,3900,3900,0
20250214,163000,14206335,3900,3900,3900,3900,0
20250214,162900,14206335,3900,3900,3900,3900,0
20250214,162800,14206335,3900,3900,3900,3900,0
20250214,162700,14206335,3900,3900,3900,3900,0
20250214,162600,14206335,3900,3900,3900,3900,0
20250214,162500,14206335,3900,3900,3900,3900,0
20250214,162400,14206335,3900,3900,3900,3900,0
20250214,162300,14206335,3900,3900,3900,3900,0
20250214,162200,14206335,3900,3900,3900,3900,0
20250214,162100,14206335,3900,3900,3900,3900,0
20250214,162000,14206335,3900,3900,3900,3900,0
20250214,161900,14206335,3900,3900,3900,3900,0
20250214,161800,14206335,3900,3900,3900,3900,0
20250214,161700,14206335,3900,3900,3900,3900,0
20250214,161600,14206335,3900,3900,3900,3900,0
20250214,161500,14206335,3900,3900,3900,3900,0
20250214,161400,14206335,3900,3900,3900,3900,0
20250214,161300,14206335,3900,3900,3900,3900,0
20250214,161200,14206335,3900,3900,3900,3900,0
20250214,161100,14206335,3900,3900,3900,3900,0
20250214,161000,14206335,3900,3900,3900,3900,0
20250214,160900,14206335,3900,3900,3900,3900,0
20250214,160800,14206335,3900,3900,3900,3900,0
20250214,160700,14206335,3900,3900,3900,3900,227
20250214,160600,14206335,3900,3900,3900,3900,0
20250214,160500,14206335,3900,3900,3900,3900,0
20250214,160400,14206335,3900,3900,3900,3900,0
20250214,160300,14206335,3900,3900,3900,3900,0
20250214,160200,14206335,3900,3900,3900,3900,0
20250214,160100,14206335,3900,3900,3900,3900,0
20250214,160000,14206335,3900,3900,3900,3900,0
20250214,155900,14206335,3900,3900,3900,3900,0
20250214,155800,14206335,3900,3900,3900,3900,0
20250214,155700,14206335,3900,3900,3900,3900,0
20250214,155600,14206335,3900,3900,3900,3900,0
20250214,155500,14206335,3900,3900,3900,3900,0
20250214,155400,14206335,3900,3900,3900,3900,0
20250214,155300,14206335,3900,3900,3900,3900,0
20250214,155200,14206335,3900,3900,3900,3900,0
20250214,155100,14206335,3900,3900,3900,3900,0
20250214,155000,14206335,3900,3900,3900,3900,0
20250214,154900,14206335,3900,3900,3900,3900,0
20250214,154800,14206335,3900,3900,3900,3900,0
20250214,154700,14206335,3900,3900,3900,3900,0
20250214,154600,14206335,3900,3900,3900,3900,0
20250214,154500,14206335,3900,3900,3900,3900,0
20250214,154400,14206335,3900,3900,3900,3900,0
20250214,154300,14206335,3900,3900,3900,3900,0
20250214,154200,14206335,3900,3900,3900,3900,0
20250214,154100,14206335,3900,3900,3900,3900,0
20250214,154000,14206335,3900,3900,3900,3900,0
20250214,153900,14206335,3900,3900,3900,3900,0
20250214,153800,14206335,3900,3900,3900,3900,0
20250214,153700,14206335,3900,3900,3900,3900,227
20250214,153600,14206335,3900,3900,3900,3900,0
20250214,153500,14206335,3900,3900,3900,3900,0
20250214,153400,14206335,3900,3900,3900,3900,0
20250214,153300,14206335,3900,3900,3900,3900,0
20250214,153200,14206335,3900,3900,3900,3900,0
20250214,153100,14206335,3900,3900,3900,3900,0
20250214,153000,14206335,3900,3900,3900,3900,227
20250214,152900,13321035,3885,3885,3885,3885,0
20250214,152800,13321035,3885,3885,3885,3885,0
20250214,152700,13321035,3885,3885,3885,3885,0
20250214,152600,13321035,3885,3885,3885,3885,0
20250214,152500,13321035,3885,3885,3885,3885,0
20250214,152400,13321035,3885,3885,3885,3885,0
20250214,152300,13321035,3885,3885,3885,3885,0
20250214,152200,13321035,3885,3885,3885,3885,0
20250214,152100,13321035,3885,3885,3885,3885,0
20250214,152000,13321035,3885,3885,3885,3885,0
20250214,151900,13321035,3885,3885,3885,3885,1
20250214,151800,13317150,3875,3875,3875,3875,100
20250214,151700,12929650,3885,3885,3885,3885,0
20250214,151600,12929650,3885,3885,3885,3885,0
20250214,151500,12929650,3885,3885,3885,3885,0
20250214,151400,12929650,3885,3885,3885,3885,0
20250214,151300,12929650,3885,3885,3885,3885,0
20250214,151200,12929650,3885,3885,3885,3885,100
20250214,151100,12541150,3885,3885,3885,3885,0
20250214,151000,12541150,3885,3885,3885,3885,0
20250214,150900,12541150,3885,3885,3885,3885,0
20250214,150800,12541150,3885,3885,3885,3885,0
20250214,150700,12541150,3885,3885,3885,3885,0
20250214,150600,12541150,3885,3885,3885,3885,0
20250214,150500,12541150,3885,3885,3885,3885,0
20250214,150400,12541150,3885,3885,3885,3885,0
20250214,150300,12541150,3885,3885,3885,3885,0
20250214,150200,12541150,3885,3885,3885,3885,0
20250214,150100,12541150,3885,3885,3885,3885,0
20250214,150000,12541150,3885,3885,3885,3885,0
20250214,145900,12541150,3885,3885,3885,3885,0
20250214,145800,12541150,3885,3885,3885,3885,0
20250214,145700,12541150,3885,3885,3885,3885,0
20250214,145600,12541150,3885,3885,3885,3885,0
20250214,145500,12541150,3885,3885,3885,3885,0
20250214,145400,12541150,3885,3885,3885,3885,100
20250214,145300,12152650,3885,3885,3885,3885,0
20250214,145200,12152650,3885,3885,3885,3885,0
20250214,145100,12152650,3885,3885,3885,3885,0
20250214,145000,12152650,3885,3885,3885,3885,3
20250214,144900,12140995,3885,3885,3885,3885,0
20250214,144800,12140995,3885,3885,3885,3885,1
20250214,144700,12137110,3885,3885,3885,3885,0
20250214,144600,12137110,3885,3885,3885,3885,0
20250214,144500,12137110,3885,3885,3885,3885,0
20250214,144400,12137110,3885,3885,3885,3885,0
20250214,144300,12137110,3885,3885,3885,3885,0
20250214,144200,12137110,3885,3885,3885,3885,1
20250214,144100,12133225,3885,3885,3885,3885,0
20250214,144000,12133225,3885,3885,3885,3885,0
20250214,143900,12133225,3885,3885,3885,3885,0
20250214,143800,12133225,3885,3885,3885,3885,0
20250214,143700,12133225,3885,3885,3885,3885,0
20250214,143600,12133225,3885,3885,3885,3885,0
20250214,143500,12133225,3885,3885,3885,3885,0
20250214,143400,12133225,3885,3885,3885,3885,0
20250214,143300,12133225,3885,3885,3885,3885,0
20250214,143200,12133225,3885,3885,3885,3885,0
20250214,143100,12133225,3885,3885,3885,3885,0
20250214,143000,12133225,3885,3885,3885,3885,0
20250214,142900,12133225,3885,3885,3885,3885,0
20250214,142800,12133225,3885,3885,3885,3885,0
20250214,142700,12133225,3885,3885,3885,3885,0
20250214,142600,12133225,3885,3885,3885,3885,0
20250214,142500,12133225,3885,3885,3885,3885,0
20250214,142400,12133225,3885,3885,3885,3885,0
20250214,142300,12133225,3885,3885,3885,3885,0
20250214,142200,12133225,3885,3885,3885,3885,0
20250214,142100,12133225,3885,3885,3885,3885,0
20250214,142000,12133225,3885,3885,3885,3885,0
20250214,141900,12133225,3885,3885,3885,3885,0
20250214,141800,12133225,3885,3885,3885,3885,0
20250214,141700,12133225,3885,3885,3885,3885,0
20250214,141600,12133225,3885,3885,3885,3885,0
20250214,141500,12133225,3885,3885,3885,3885,0
20250214,141400,12133225,3885,3885,3885,3885,0
20250214,141300,12133225,3885,3885,3885,3885,0
20250214,141200,12133225,3885,3885,3885,3885,0
20250214,141100,12133225,3885,3885,3885,3885,0
20250214,141000,12133225,3885,3885,3885,3885,0
20250214,140900,12133225,3885,3885,3885,3885,0
20250214,140800,12133225,3885,3885,3885,3885,0
20250214,140700,12133225,3885,3885,3885,3885,0
20250214,140600,12133225,3885,3885,3885,3885,0
20250214,140500,12133225,3885,3885,3885,3885,0
20250214,140400,12133225,3885,3885,3885,3885,0
20250214,140300,12133225,3885,3885,3885,3885,0
20250214,140200,12133225,3885,3885,3885,3885,0
20250214,140100,12133225,3885,3885,3885,3885,0
20250214,140000,12133225,3885,3885,3885,3885,0
20250214,135900,12133225,3885,3885,3885,3885,0
20250214,135800,12133225,3885,3885,3885,3885,0
20250214,135700,12133225,3885,3885,3885,3885,0
20250214,135600,12133225,3885,3885,3885,3885,0
20250214,135500,12133225,3885,3885,3885,3885,0
20250214,135400,12133225,3885,3885,3885,3885,0
20250214,135300,12133225,3885,3880,3885,3880,131
20250214,135200,11624445,3880,3880,3880,3880,1
20250214,135100,11620565,3875,3875,3875,3875,0
20250214,135000,11620565,3875,3875,3875,3875,0
20250214,134900,11620565,3875,3875,3875,3875,0
20250214,134800,11620565,3875,3875,3875,3875,0
20250214,134700,11620565,3875,3875,3875,3875,0
20250214,134600,11620565,3875,3875,3875,3875,0
20250214,134500,11620565,3875,3875,3875,3875,0
20250214,134400,11620565,3875,3875,3875,3875,0
20250214,134300,11620565,3875,3875,3875,3875,0
20250214,134200,11620565,3875,3875,3875,3875,0
20250214,134100,11620565,3875,3875,3875,3875,0
20250214,134000,11620565,3875,3875,3875,3875,416
20250214,133900,10008565,3870,3870,3870,3870,0
20250214,133800,10008565,3870,3870,3870,3870,0
20250214,133700,10008565,3870,3870,3870,3870,42
20250214,133600,9846025,3870,3870,3870,3870,0
20250214,133500,9846025,3870,3870,3870,3870,85
20250214,133400,9517075,3870,3870,3870,3870,0
20250214,133300,9517075,3870,3870,3870,3870,0
20250214,133200,9517075,3870,3870,3870,3870,0
20250214,133100,9517075,3870,3865,3870,3865,912
20250214,133000,5991665,3865,3865,3865,3865,0
20250214,132900,5991665,3865,3865,3865,3865,0
20250214,132800,5991665,3865,3865,3865,3865,1
20250214,132700,5987800,3865,3865,3865,3865,0
20250214,132600,5987800,3865,3865,3865,3865,0
20250214,132500,5987800,3865,3865,3865,3865,0
20250214,132400,5987800,3865,3865,3865,3865,6
20250214,132300,5964610,3865,3865,3865,3865,0
20250214,132200,5964610,3865,3865,3865,3865,0
20250214,132100,5964610,3865,3865,3865,3865,0
20250214,132000,5964610,3865,3865,3865,3865,0
20250214,131900,5964610,3865,3865,3865,3865,3
20250214,131800,5953015,3865,3865,3865,3865,10
20250214,131700,5914365,3865,3865,3865,3865,0
20250214,131600,5914365,3865,3865,3865,3865,0
20250214,131500,5914365,3865,3865,3865,3865,0
20250214,131400,5914365,3865,3865,3865,3865,20
20250214,131300,5837065,3865,3865,3865,3865,0
20250214,131200,5837065,3865,3865,3865,3865,1
20250214,131100,5833200,3865,3865,3865,3865,0
20250214,131000,5833200,3865,3865,3865,3865,0
20250214,130900,5833200,3865,3865,3865,3865,10
20250214,130800,5794550,3865,3865,3865,3865,10
20250214,130700,5755900,3865,3865,3865,3865,0
20250214,130600,5755900,3865,3865,3865,3865,0
20250214,130500,5755900,3865,3865,3865,3865,0
20250214,130400,5755900,3865,3865,3865,3865,0
20250214,130300,5755900,3865,3865,3865,3865,0
20250214,130200,5755900,3865,3865,3865,3865,0
20250214,130100,5755900,3865,3865,3865,3865,0
20250214,130000,5755900,3865,3865,3865,3865,0
20250214,125900,5755900,3865,3865,3865,3865,50
20250214,125800,5562650,3865,3865,3865,3865,0
20250214,125700,5562650,3865,3865,3865,3865,0
20250214,125600,5562650,3865,3865,3865,3865,0
20250214,125500,5562650,3865,3865,3865,3865,0
20250214,125400,5562650,3865,3865,3865,3865,0
20250214,125300,5562650,3865,3865,3865,3865,0
20250214,125200,5562650,3865,3865,3865,3865,0
20250214,125100,5562650,3865,3865,3865,3865,0
20250214,125000,5562650,3865,3865,3865,3865,0
20250214,124900,5562650,3865,3865,3865,3865,0
20250214,124800,5562650,3865,3865,3865,3865,0
20250214,124700,5562650,3865,3865,3865,3865,0
20250214,124600,5562650,3865,3865,3865,3865,0
20250214,124500,5562650,3865,3865,3865,3865,4
20250214,124400,5547190,3865,3865,3865,3865,0
20250214,124300,5547190,3865,3865,3865,3865,0
20250214,124200,5547190,3865,3865,3865,3865,0
20250214,124100,5547190,3865,3865,3865,3865,0
20250214,124000,5547190,3865,3865,3865,3865,0
20250214,123900,5547190,3865,3865,3865,3865,0
20250214,123800,5547190,3865,3865,3865,3865,0
20250214,123700,5547190,3865,3865,3865,3865,0
20250214,123600,5547190,3865,3865,3865,3865,0
20250214,123500,5547190,3865,3865,3865,3865,0
20250214,123400,5547190,3865,3865,3865,3865,0
20250214,123300,5547190,3865,3865,3865,3865,0
20250214,123200,5547190,3865,3865,3865,3865,3
20250214,123100,5535595,3865,3865,3865,3865,0
20250214,123000,5535595,3865,3865,3865,3865,0
20250214,122900,5535595,3865,3865,3865,3865,0
20250214,122800,5535595,3865,3865,3865,3865,0
20250214,122700,5535595,3865,3865,3865,3865,0
20250214,122600,5535595,3865,3865,3865,3865,0
20250214,122500,5535595,3865,3865,3865,3865,0
20250214,122400,5535595,3865,3865,3865,3865,1
20250214,122300,5531730,3855,3860,3860,3855,100
20250214,122200,5146215,3860,3860,3860,3860,0
20250214,122100,5146215,3860,3860,3860,3860,0
20250214,122000,5146215,3860,3860,3860,3860,0
20250214,121900,5146215,3860,3860,3860,3860,0
20250214,121800,5146215,3860,3860,3860,3860,8
20250214,121700,5115335,3860,3860,3860,3860,0
20250214,121600,5115335,3860,3860,3860,3860,0
20250214,121500,5115335,3860,3860,3860,3860,0
20250214,121400,5115335,3860,3860,3860,3860,0
20250214,121300,5115335,3860,3860,3860,3860,0
20250214,121200,5115335,3860,3860,3860,3860,14
20250214,121100,5061295,3860,3860,3860,3860,0
20250214,121000,5061295,3860,3860,3860,3860,0
20250214,120900,5061295,3860,3860,3860,3860,0
20250214,120800,5061295,3860,3860,3860,3860,0
20250214,120700,5061295,3860,3860,3860,3860,0
20250214,120600,5061295,3860,3860,3860,3860,0
20250214,120500,5061295,3860,3860,3860,3860,0
20250214,120400,5061295,3860,3860,3860,3860,0
20250214,120300,5061295,3860,3860,3860,3860,0
20250214,120200,5061295,3860,3860,3860,3860,0
20250214,120100,5061295,3860,3860,3860,3860,0
20250214,120000,5061295,3860,3860,3860,3860,0
20250214,115900,5061295,3860,3860,3860,3860,0
20250214,115800,5061295,3860,3860,3860,3860,0
20250214,115700,5061295,3860,3860,3860,3860,0
20250214,115600,5061295,3860,3860,3860,3860,0
20250214,115500,5061295,3860,3855,3860,3855,26
20250214,115400,4960940,3860,3860,3860,3860,0
20250214,115300,4960940,3860,3860,3860,3860,0
20250214,115200,4960940,3860,3860,3860,3860,0
20250214,115100,4960940,3860,3860,3860,3860,0
20250214,115000,4960940,3860,3860,3860,3860,0
20250214,114900,4960940,3860,3860,3860,3860,0
20250214,114800,4960940,3860,3860,3860,3860,3
20250214,114700,4949360,3860,3860,3860,3860,0
20250214,114600,4949360,3860,3860,3860,3860,0
20250214,114500,4949360,3860,3860,3860,3860,0
20250214,114400,4949360,3860,3860,3860,3860,0
20250214,114300,4949360,3860,3860,3860,3860,0
20250214,114200,4949360,3860,3860,3860,3860,0
20250214,114100,4949360,3860,3860,3860,3860,0
20250214,114000,4949360,3860,3860,3860,3860,0
20250214,113900,4949360,3860,3860,3860,3860,0
20250214,113800,4949360,3860,3860,3860,3860,0
20250214,113700,4949360,3860,3860,3860,3860,0
20250214,113600,4949360,3860,3860,3860,3860,0
20250214,113500,4949360,3860,3860,3860,3860,0
20250214,113400,4949360,3860,3860,3860,3860,10
20250214,113300,4910760,3860,3860,3860,3860,0
20250214,113200,4910760,3860,3860,3860,3860,0
20250214,113100,4910760,3860,3860,3860,3860,0
20250214,113000,4910760,3860,3860,3860,3860,0
20250214,112900,4910760,3860,3860,3860,3860,0
20250214,112800,4910760,3860,3860,3860,3860,0
20250214,112700,4910760,3860,3860,3860,3860,0
20250214,112600,4910760,3860,3860,3860,3860,0
20250214,112500,4910760,3860,3860,3860,3860,0
20250214,112400,4910760,3860,3860,3860,3860,0
20250214,112300,4910760,3860,3860,3860,3860,0
20250214,112200,4910760,3860,3860,3860,3860,0
20250214,112100,4910760,3860,3860,3860,3860,0
20250214,112000,4910760,3860,3860,3860,3860,0
20250214,111900,4910760,3860,3860,3860,3860,0
20250214,111800,4910760,3860,3860,3860,3860,10
20250214,111700,4872160,3860,3860,3860,3860,100
20250214,111600,4486160,3860,3860,3860,3860,1
20250214,111500,4482300,3860,3860,3860,3860,0
20250214,111400,4482300,3860,3860,3860,3860,0
20250214,111300,4482300,3860,3860,3860,3860,0
20250214,111200,4482300,3860,3860,3860,3860,0
20250214,111100,4482300,3860,3860,3860,3860,0
20250214,111000,4482300,3860,3860,3860,3860,0
20250214,110900,4482300,3860,3860,3860,3860,1
20250214,110800,4478440,3860,3860,3860,3860,0
20250214,110700,4478440,3860,3860,3860,3860,0
20250214,110600,4478440,3860,3860,3860,3860,0
20250214,110500,4478440,3860,3860,3860,3860,0
20250214,110400,4478440,3860,3860,3860,3860,0
20250214,110300,4478440,3860,3860,3860,3860,0
20250214,110200,4478440,3860,3860,3860,3860,0
20250214,110100,4478440,3860,3860,3860,3860,0
20250214,110000,4478440,3860,3860,3860,3860,0
20250214,105900,4478440,3860,3860,3860,3860,0
20250214,105800,4478440,3860,3860,3860,3860,0
20250214,105700,4478440,3860,3860,3860,3860,0
20250214,105600,4478440,3860,3860,3860,3860,0
20250214,105500,4478440,3860,3860,3860,3860,0
20250214,105400,4478440,3860,3860,3860,3860,0
20250214,105300,4478440,3860,3860,3860,3860,0
20250214,105200,4478440,3860,3860,3860,3860,0
20250214,105100,4478440,3860,3860,3860,3860,0
20250214,105000,4478440,3860,3860,3860,3860,0
20250214,104900,4478440,3860,3860,3860,3860,0
20250214,104800,4478440,3860,3860,3860,3860,0
20250214,104700,4478440,3860,3860,3860,3860,0
20250214,104600,4478440,3860,3860,3860,3860,0
20250214,104500,4478440,3860,3860,3860,3860,0
20250214,104400,4478440,3860,3860,3860,3860,0
20250214,104300,4478440,3860,3860,3860,3860,5
20250214,104200,4459140,3860,3860,3860,3860,0
20250214,104100,4459140,3860,3860,3860,3860,0
20250214,104000,4459140,3860,3860,3860,3860,0
20250214,103900,4459140,3860,3860,3860,3860,0
20250214,103800,4459140,3860,3860,3860,3860,0
20250214,103700,4459140,3860,3860,3860,3860,0
20250214,103600,4459140,3860,3860,3860,3860,0
20250214,103500,4459140,3860,3860,3860,3860,0
20250214,103400,4459140,3860,3860,3860,3860,0
20250214,103300,4459140,3860,3860,3860,3860,0
20250214,103200,4459140,3860,3860,3860,3860,30
20250214,103100,4343340,3860,3860,3860,3860,0
20250214,103000,4343340,3860,3860,3860,3860,0
20250214,102900,4343340,3860,3860,3860,3860,0
20250214,102800,4343340,3860,3860,3860,3860,0
20250214,102700,4343340,3860,3860,3860,3860,0
20250214,102600,4343340,3860,3860,3860,3860,0
20250214,102500,4343340,3860,3860,3860,3860,0
20250214,102400,4343340,3860,3860,3860,3860,0
20250214,102300,4343340,3860,3860,3860,3860,0
20250214,102200,4343340,3860,3860,3860,3860,0
20250214,102100,4343340,3860,3860,3860,3860,0
20250214,102000,4343340,3860,3860,3860,3860,2
20250214,101900,4335620,3860,3860,3860,3860,1
20250214,101800,4331760,3855,3855,3855,3855,0
20250214,101700,4331760,3855,3855,3855,3855,0
20250214,101600,4331760,3855,3855,3855,3855,0
20250214,101500,4331760,3855,3855,3855,3855,23
20250214,101400,4243095,3860,3860,3860,3860,0
20250214,101300,4243095,3860,3860,3860,3860,0
20250214,101200,4243095,3860,3860,3860,3860,0
20250214,101100,4243095,3860,3860,3860,3860,0
20250214,101000,4243095,3860,3860,3860,3860,0
20250214,100900,4243095,3860,3860,3860,3860,0
20250214,100800,4243095,3860,3860,3860,3860,0
20250214,100700,4243095,3860,3860,3860,3860,0
20250214,100600,4243095,3860,3860,3860,3860,0
20250214,100500,4243095,3860,3860,3860,3860,0
20250214,100400,4243095,3860,3860,3860,3860,1
20250214,100300,4239235,3855,3855,3855,3840,312
20250214,100200,3039855,3860,3860,3860,3860,0
20250214,100100,3039855,3860,3860,3860,3860,0
20250214,100000,3039855,3860,3860,3860,3860,0
20250214,095900,3039855,3860,3860,3860,3860,0
20250214,095800,3039855,3860,3860,3860,3860,0
20250214,095700,3039855,3860,3860,3860,3860,0
20250214,095600,3039855,3860,3860,3860,3860,0
20250214,095500,3039855,3860,3860,3860,3860,100
20250214,095400,2653855,3860,3860,3860,3860,0
20250214,095300,2653855,3860,3860,3860,3860,0
20250214,095200,2653855,3860,3860,3860,3860,0
20250214,095100,2653855,3860,3860,3860,3860,0
20250214,095000,2653855,3860,3860,3860,3860,0
20250214,094900,2653855,3860,3860,3860,3860,0
20250214,094800,2653855,3860,3860,3860,3860,1
20250214,094700,2649995,3860,3860,3860,3860,0
20250214,094600,2649995,3860,3860,3860,3860,4
20250214,094500,2634555,3860,3860,3860,3860,0
20250214,094400,2634555,3860,3860,3860,3860,0
20250214,094300,2634555,3860,3860,3860,3860,0
20250214,094200,2634555,3860,3860,3860,3860,0
20250214,094100,2634555,3860,3860,3860,3860,0
20250214,094000,2634555,3860,3860,3860,3860,0
20250214,093900,2634555,3860,3860,3860,3860,0
20250214,093800,2634555,3860,3860,3860,3860,0
20250214,093700,2634555,3860,3860,3860,3860,0
20250214,093600,2634555,3860,3860,3860,3860,4
20250214,093500,2619115,3865,3865,3865,3865,0
20250214,093400,2619115,3865,3865,3865,3865,0
20250214,093300,2619115,3865,3865,3865,3865,0
20250214,093200,2619115,3865,3865,3865,3865,0
20250214,093100,2619115,3865,3865,3865,3865,0
20250214,093000,2619115,3865,3865,3865,3865,0
20250214,092900,2619115,3865,3865,3865,3865,0
20250214,092800,2619115,3865,3865,3865,3865,11
20250214,092700,2576600,3860,3860,3860,3860,0
20250214,092600,2576600,3860,3860,3860,3860,0
20250214,092500,2576600,3860,3860,3860,3860,0
20250214,092400,2576600,3860,3860,3860,3860,0
20250214,092300,2576600,3860,3860,3860,3860,0
20250214,092200,2576600,3860,3860,3860,3860,0
20250214,092100,2576600,3860,3860,3860,3860,0
20250214,092000,2576600,3860,3860,3860,3860,0
20250214,091900,2576600,3860,3860,3860,3860,3
20250214,091800,2565020,3860,3860,3860,3860,0
20250214,091700,2565020,3860,3860,3860,3860,47
20250214,091600,2383600,3860,3860,3860,3860,23
20250214,091500,2294820,3875,3875,3875,3875,0
20250214,091400,2294820,3875,3875,3875,3875,0
20250214,091300,2294820,3875,3875,3875,3875,0
20250214,091200,2294820,3875,3875,3875,3875,0
20250214,091100,2294820,3875,3875,3875,3875,0
20250214,091000,2294820,3875,3875,3875,3875,0
20250214,090900,2294820,3875,3875,3875,3875,0
20250214,090800,2294820,3875,3875,3875,3875,0
20250214,090700,2294820,3875,3875,3875,3875,50
20250214,090600,2101070,3875,3870,3875,3860,181
20250214,090500,1400865,3875,3875,3875,3875,0
20250214,090400,1400865,3875,3875,3875,3875,0
20250214,090300,1400865,3875,3875,3875,3875,1
20250214,090200,1396990,3875,3875,3875,3875,0
20250214,090100,1396990,3875,3875,3875,3875,2
20250214,090000,1389240,3875,3860,3875,3860,359
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 193700 14206335 3900 3900 3900 3900 227
3 20250214 193600 14206335 3900 3900 3900 3900 0
4 20250214 193500 14206335 3900 3900 3900 3900 0
5 20250214 193400 14206335 3900 3900 3900 3900 0
6 20250214 193300 14206335 3900 3900 3900 3900 0
7 20250214 193200 14206335 3900 3900 3900 3900 0
8 20250214 193100 14206335 3900 3900 3900 3900 0
9 20250214 193000 14206335 3900 3900 3900 3900 0
10 20250214 192900 14206335 3900 3900 3900 3900 0
11 20250214 192800 14206335 3900 3900 3900 3900 0
12 20250214 192700 14206335 3900 3900 3900 3900 0
13 20250214 192600 14206335 3900 3900 3900 3900 0
14 20250214 192500 14206335 3900 3900 3900 3900 0
15 20250214 192400 14206335 3900 3900 3900 3900 0
16 20250214 192300 14206335 3900 3900 3900 3900 0
17 20250214 192200 14206335 3900 3900 3900 3900 0
18 20250214 192100 14206335 3900 3900 3900 3900 0
19 20250214 192000 14206335 3900 3900 3900 3900 0
20 20250214 191900 14206335 3900 3900 3900 3900 0
21 20250214 191800 14206335 3900 3900 3900 3900 0
22 20250214 191700 14206335 3900 3900 3900 3900 0
23 20250214 191600 14206335 3900 3900 3900 3900 0
24 20250214 191500 14206335 3900 3900 3900 3900 0
25 20250214 191400 14206335 3900 3900 3900 3900 0
26 20250214 191300 14206335 3900 3900 3900 3900 0
27 20250214 191200 14206335 3900 3900 3900 3900 0
28 20250214 191100 14206335 3900 3900 3900 3900 0
29 20250214 191000 14206335 3900 3900 3900 3900 0
30 20250214 190900 14206335 3900 3900 3900 3900 0
31 20250214 190800 14206335 3900 3900 3900 3900 0
32 20250214 190700 14206335 3900 3900 3900 3900 227
33 20250214 190600 14206335 3900 3900 3900 3900 0
34 20250214 190500 14206335 3900 3900 3900 3900 0
35 20250214 190400 14206335 3900 3900 3900 3900 0
36 20250214 190300 14206335 3900 3900 3900 3900 0
37 20250214 190200 14206335 3900 3900 3900 3900 0
38 20250214 190100 14206335 3900 3900 3900 3900 0
39 20250214 190000 14206335 3900 3900 3900 3900 0
40 20250214 185900 14206335 3900 3900 3900 3900 0
41 20250214 185800 14206335 3900 3900 3900 3900 0
42 20250214 185700 14206335 3900 3900 3900 3900 0
43 20250214 185600 14206335 3900 3900 3900 3900 0
44 20250214 185500 14206335 3900 3900 3900 3900 0
45 20250214 185400 14206335 3900 3900 3900 3900 0
46 20250214 185300 14206335 3900 3900 3900 3900 0
47 20250214 185200 14206335 3900 3900 3900 3900 0
48 20250214 185100 14206335 3900 3900 3900 3900 0
49 20250214 185000 14206335 3900 3900 3900 3900 0
50 20250214 184900 14206335 3900 3900 3900 3900 0
51 20250214 184800 14206335 3900 3900 3900 3900 0
52 20250214 184700 14206335 3900 3900 3900 3900 0
53 20250214 184600 14206335 3900 3900 3900 3900 0
54 20250214 184500 14206335 3900 3900 3900 3900 0
55 20250214 184400 14206335 3900 3900 3900 3900 0
56 20250214 184300 14206335 3900 3900 3900 3900 0
57 20250214 184200 14206335 3900 3900 3900 3900 0
58 20250214 184100 14206335 3900 3900 3900 3900 0
59 20250214 184000 14206335 3900 3900 3900 3900 0
60 20250214 183900 14206335 3900 3900 3900 3900 0
61 20250214 183800 14206335 3900 3900 3900 3900 0
62 20250214 183700 14206335 3900 3900 3900 3900 227
63 20250214 183600 14206335 3900 3900 3900 3900 0
64 20250214 183500 14206335 3900 3900 3900 3900 0
65 20250214 183400 14206335 3900 3900 3900 3900 0
66 20250214 183300 14206335 3900 3900 3900 3900 0
67 20250214 183200 14206335 3900 3900 3900 3900 0
68 20250214 183100 14206335 3900 3900 3900 3900 0
69 20250214 183000 14206335 3900 3900 3900 3900 0
70 20250214 182900 14206335 3900 3900 3900 3900 0
71 20250214 182800 14206335 3900 3900 3900 3900 0
72 20250214 182700 14206335 3900 3900 3900 3900 0
73 20250214 182600 14206335 3900 3900 3900 3900 0
74 20250214 182500 14206335 3900 3900 3900 3900 0
75 20250214 182400 14206335 3900 3900 3900 3900 0
76 20250214 182300 14206335 3900 3900 3900 3900 0
77 20250214 182200 14206335 3900 3900 3900 3900 0
78 20250214 182100 14206335 3900 3900 3900 3900 0
79 20250214 182000 14206335 3900 3900 3900 3900 0
80 20250214 181900 14206335 3900 3900 3900 3900 0
81 20250214 181800 14206335 3900 3900 3900 3900 0
82 20250214 181700 14206335 3900 3900 3900 3900 0
83 20250214 181600 14206335 3900 3900 3900 3900 0
84 20250214 181500 14206335 3900 3900 3900 3900 0
85 20250214 181400 14206335 3900 3900 3900 3900 0
86 20250214 181300 14206335 3900 3900 3900 3900 0
87 20250214 181200 14206335 3900 3900 3900 3900 0
88 20250214 181100 14206335 3900 3900 3900 3900 0
89 20250214 181000 14206335 3900 3900 3900 3900 0
90 20250214 180900 14206335 3900 3900 3900 3900 0
91 20250214 180800 14206335 3900 3900 3900 3900 0
92 20250214 180700 14206335 3900 3900 3900 3900 227
93 20250214 180600 14206335 3900 3900 3900 3900 0
94 20250214 180500 14206335 3900 3900 3900 3900 0
95 20250214 180400 14206335 3900 3900 3900 3900 0
96 20250214 180300 14206335 3900 3900 3900 3900 0
97 20250214 180200 14206335 3900 3900 3900 3900 0
98 20250214 180100 14206335 3900 3900 3900 3900 0
99 20250214 180000 14206335 3900 3900 3900 3900 0
100 20250214 175900 14206335 3900 3900 3900 3900 0
101 20250214 175800 14206335 3900 3900 3900 3900 0
102 20250214 175700 14206335 3900 3900 3900 3900 0
103 20250214 175600 14206335 3900 3900 3900 3900 0
104 20250214 175500 14206335 3900 3900 3900 3900 0
105 20250214 175400 14206335 3900 3900 3900 3900 0
106 20250214 175300 14206335 3900 3900 3900 3900 0
107 20250214 175200 14206335 3900 3900 3900 3900 0
108 20250214 175100 14206335 3900 3900 3900 3900 0
109 20250214 175000 14206335 3900 3900 3900 3900 0
110 20250214 174900 14206335 3900 3900 3900 3900 0
111 20250214 174800 14206335 3900 3900 3900 3900 0
112 20250214 174700 14206335 3900 3900 3900 3900 0
113 20250214 174600 14206335 3900 3900 3900 3900 0
114 20250214 174500 14206335 3900 3900 3900 3900 0
115 20250214 174400 14206335 3900 3900 3900 3900 0
116 20250214 174300 14206335 3900 3900 3900 3900 0
117 20250214 174200 14206335 3900 3900 3900 3900 0
118 20250214 174100 14206335 3900 3900 3900 3900 0
119 20250214 174000 14206335 3900 3900 3900 3900 0
120 20250214 173900 14206335 3900 3900 3900 3900 0
121 20250214 173800 14206335 3900 3900 3900 3900 0
122 20250214 173700 14206335 3900 3900 3900 3900 227
123 20250214 173600 14206335 3900 3900 3900 3900 0
124 20250214 173500 14206335 3900 3900 3900 3900 0
125 20250214 173400 14206335 3900 3900 3900 3900 0
126 20250214 173300 14206335 3900 3900 3900 3900 0
127 20250214 173200 14206335 3900 3900 3900 3900 0
128 20250214 173100 14206335 3900 3900 3900 3900 0
129 20250214 173000 14206335 3900 3900 3900 3900 0
130 20250214 172900 14206335 3900 3900 3900 3900 0
131 20250214 172800 14206335 3900 3900 3900 3900 0
132 20250214 172700 14206335 3900 3900 3900 3900 0
133 20250214 172600 14206335 3900 3900 3900 3900 0
134 20250214 172500 14206335 3900 3900 3900 3900 0
135 20250214 172400 14206335 3900 3900 3900 3900 0
136 20250214 172300 14206335 3900 3900 3900 3900 0
137 20250214 172200 14206335 3900 3900 3900 3900 0
138 20250214 172100 14206335 3900 3900 3900 3900 0
139 20250214 172000 14206335 3900 3900 3900 3900 0
140 20250214 171900 14206335 3900 3900 3900 3900 0
141 20250214 171800 14206335 3900 3900 3900 3900 0
142 20250214 171700 14206335 3900 3900 3900 3900 0
143 20250214 171600 14206335 3900 3900 3900 3900 0
144 20250214 171500 14206335 3900 3900 3900 3900 0
145 20250214 171400 14206335 3900 3900 3900 3900 0
146 20250214 171300 14206335 3900 3900 3900 3900 0
147 20250214 171200 14206335 3900 3900 3900 3900 0
148 20250214 171100 14206335 3900 3900 3900 3900 0
149 20250214 171000 14206335 3900 3900 3900 3900 0
150 20250214 170900 14206335 3900 3900 3900 3900 0
151 20250214 170800 14206335 3900 3900 3900 3900 0
152 20250214 170700 14206335 3900 3900 3900 3900 227
153 20250214 170600 14206335 3900 3900 3900 3900 0
154 20250214 170500 14206335 3900 3900 3900 3900 0
155 20250214 170400 14206335 3900 3900 3900 3900 0
156 20250214 170300 14206335 3900 3900 3900 3900 0
157 20250214 170200 14206335 3900 3900 3900 3900 0
158 20250214 170100 14206335 3900 3900 3900 3900 0
159 20250214 170000 14206335 3900 3900 3900 3900 0
160 20250214 165900 14206335 3900 3900 3900 3900 0
161 20250214 165800 14206335 3900 3900 3900 3900 0
162 20250214 165700 14206335 3900 3900 3900 3900 0
163 20250214 165600 14206335 3900 3900 3900 3900 0
164 20250214 165500 14206335 3900 3900 3900 3900 0
165 20250214 165400 14206335 3900 3900 3900 3900 0
166 20250214 165300 14206335 3900 3900 3900 3900 0
167 20250214 165200 14206335 3900 3900 3900 3900 0
168 20250214 165100 14206335 3900 3900 3900 3900 0
169 20250214 165000 14206335 3900 3900 3900 3900 0
170 20250214 164900 14206335 3900 3900 3900 3900 0
171 20250214 164800 14206335 3900 3900 3900 3900 0
172 20250214 164700 14206335 3900 3900 3900 3900 0
173 20250214 164600 14206335 3900 3900 3900 3900 0
174 20250214 164500 14206335 3900 3900 3900 3900 0
175 20250214 164400 14206335 3900 3900 3900 3900 0
176 20250214 164300 14206335 3900 3900 3900 3900 0
177 20250214 164200 14206335 3900 3900 3900 3900 0
178 20250214 164100 14206335 3900 3900 3900 3900 0
179 20250214 164000 14206335 3900 3900 3900 3900 0
180 20250214 163900 14206335 3900 3900 3900 3900 0
181 20250214 163800 14206335 3900 3900 3900 3900 0
182 20250214 163700 14206335 3900 3900 3900 3900 227
183 20250214 163600 14206335 3900 3900 3900 3900 0
184 20250214 163500 14206335 3900 3900 3900 3900 0
185 20250214 163400 14206335 3900 3900 3900 3900 0
186 20250214 163300 14206335 3900 3900 3900 3900 0
187 20250214 163200 14206335 3900 3900 3900 3900 0
188 20250214 163100 14206335 3900 3900 3900 3900 0
189 20250214 163000 14206335 3900 3900 3900 3900 0
190 20250214 162900 14206335 3900 3900 3900 3900 0
191 20250214 162800 14206335 3900 3900 3900 3900 0
192 20250214 162700 14206335 3900 3900 3900 3900 0
193 20250214 162600 14206335 3900 3900 3900 3900 0
194 20250214 162500 14206335 3900 3900 3900 3900 0
195 20250214 162400 14206335 3900 3900 3900 3900 0
196 20250214 162300 14206335 3900 3900 3900 3900 0
197 20250214 162200 14206335 3900 3900 3900 3900 0
198 20250214 162100 14206335 3900 3900 3900 3900 0
199 20250214 162000 14206335 3900 3900 3900 3900 0
200 20250214 161900 14206335 3900 3900 3900 3900 0
201 20250214 161800 14206335 3900 3900 3900 3900 0
202 20250214 161700 14206335 3900 3900 3900 3900 0
203 20250214 161600 14206335 3900 3900 3900 3900 0
204 20250214 161500 14206335 3900 3900 3900 3900 0
205 20250214 161400 14206335 3900 3900 3900 3900 0
206 20250214 161300 14206335 3900 3900 3900 3900 0
207 20250214 161200 14206335 3900 3900 3900 3900 0
208 20250214 161100 14206335 3900 3900 3900 3900 0
209 20250214 161000 14206335 3900 3900 3900 3900 0
210 20250214 160900 14206335 3900 3900 3900 3900 0
211 20250214 160800 14206335 3900 3900 3900 3900 0
212 20250214 160700 14206335 3900 3900 3900 3900 227
213 20250214 160600 14206335 3900 3900 3900 3900 0
214 20250214 160500 14206335 3900 3900 3900 3900 0
215 20250214 160400 14206335 3900 3900 3900 3900 0
216 20250214 160300 14206335 3900 3900 3900 3900 0
217 20250214 160200 14206335 3900 3900 3900 3900 0
218 20250214 160100 14206335 3900 3900 3900 3900 0
219 20250214 160000 14206335 3900 3900 3900 3900 0
220 20250214 155900 14206335 3900 3900 3900 3900 0
221 20250214 155800 14206335 3900 3900 3900 3900 0
222 20250214 155700 14206335 3900 3900 3900 3900 0
223 20250214 155600 14206335 3900 3900 3900 3900 0
224 20250214 155500 14206335 3900 3900 3900 3900 0
225 20250214 155400 14206335 3900 3900 3900 3900 0
226 20250214 155300 14206335 3900 3900 3900 3900 0
227 20250214 155200 14206335 3900 3900 3900 3900 0
228 20250214 155100 14206335 3900 3900 3900 3900 0
229 20250214 155000 14206335 3900 3900 3900 3900 0
230 20250214 154900 14206335 3900 3900 3900 3900 0
231 20250214 154800 14206335 3900 3900 3900 3900 0
232 20250214 154700 14206335 3900 3900 3900 3900 0
233 20250214 154600 14206335 3900 3900 3900 3900 0
234 20250214 154500 14206335 3900 3900 3900 3900 0
235 20250214 154400 14206335 3900 3900 3900 3900 0
236 20250214 154300 14206335 3900 3900 3900 3900 0
237 20250214 154200 14206335 3900 3900 3900 3900 0
238 20250214 154100 14206335 3900 3900 3900 3900 0
239 20250214 154000 14206335 3900 3900 3900 3900 0
240 20250214 153900 14206335 3900 3900 3900 3900 0
241 20250214 153800 14206335 3900 3900 3900 3900 0
242 20250214 153700 14206335 3900 3900 3900 3900 227
243 20250214 153600 14206335 3900 3900 3900 3900 0
244 20250214 153500 14206335 3900 3900 3900 3900 0
245 20250214 153400 14206335 3900 3900 3900 3900 0
246 20250214 153300 14206335 3900 3900 3900 3900 0
247 20250214 153200 14206335 3900 3900 3900 3900 0
248 20250214 153100 14206335 3900 3900 3900 3900 0
249 20250214 153000 14206335 3900 3900 3900 3900 227
250 20250214 152900 13321035 3885 3885 3885 3885 0
251 20250214 152800 13321035 3885 3885 3885 3885 0
252 20250214 152700 13321035 3885 3885 3885 3885 0
253 20250214 152600 13321035 3885 3885 3885 3885 0
254 20250214 152500 13321035 3885 3885 3885 3885 0
255 20250214 152400 13321035 3885 3885 3885 3885 0
256 20250214 152300 13321035 3885 3885 3885 3885 0
257 20250214 152200 13321035 3885 3885 3885 3885 0
258 20250214 152100 13321035 3885 3885 3885 3885 0
259 20250214 152000 13321035 3885 3885 3885 3885 0
260 20250214 151900 13321035 3885 3885 3885 3885 1
261 20250214 151800 13317150 3875 3875 3875 3875 100
262 20250214 151700 12929650 3885 3885 3885 3885 0
263 20250214 151600 12929650 3885 3885 3885 3885 0
264 20250214 151500 12929650 3885 3885 3885 3885 0
265 20250214 151400 12929650 3885 3885 3885 3885 0
266 20250214 151300 12929650 3885 3885 3885 3885 0
267 20250214 151200 12929650 3885 3885 3885 3885 100
268 20250214 151100 12541150 3885 3885 3885 3885 0
269 20250214 151000 12541150 3885 3885 3885 3885 0
270 20250214 150900 12541150 3885 3885 3885 3885 0
271 20250214 150800 12541150 3885 3885 3885 3885 0
272 20250214 150700 12541150 3885 3885 3885 3885 0
273 20250214 150600 12541150 3885 3885 3885 3885 0
274 20250214 150500 12541150 3885 3885 3885 3885 0
275 20250214 150400 12541150 3885 3885 3885 3885 0
276 20250214 150300 12541150 3885 3885 3885 3885 0
277 20250214 150200 12541150 3885 3885 3885 3885 0
278 20250214 150100 12541150 3885 3885 3885 3885 0
279 20250214 150000 12541150 3885 3885 3885 3885 0
280 20250214 145900 12541150 3885 3885 3885 3885 0
281 20250214 145800 12541150 3885 3885 3885 3885 0
282 20250214 145700 12541150 3885 3885 3885 3885 0
283 20250214 145600 12541150 3885 3885 3885 3885 0
284 20250214 145500 12541150 3885 3885 3885 3885 0
285 20250214 145400 12541150 3885 3885 3885 3885 100
286 20250214 145300 12152650 3885 3885 3885 3885 0
287 20250214 145200 12152650 3885 3885 3885 3885 0
288 20250214 145100 12152650 3885 3885 3885 3885 0
289 20250214 145000 12152650 3885 3885 3885 3885 3
290 20250214 144900 12140995 3885 3885 3885 3885 0
291 20250214 144800 12140995 3885 3885 3885 3885 1
292 20250214 144700 12137110 3885 3885 3885 3885 0
293 20250214 144600 12137110 3885 3885 3885 3885 0
294 20250214 144500 12137110 3885 3885 3885 3885 0
295 20250214 144400 12137110 3885 3885 3885 3885 0
296 20250214 144300 12137110 3885 3885 3885 3885 0
297 20250214 144200 12137110 3885 3885 3885 3885 1
298 20250214 144100 12133225 3885 3885 3885 3885 0
299 20250214 144000 12133225 3885 3885 3885 3885 0
300 20250214 143900 12133225 3885 3885 3885 3885 0
301 20250214 143800 12133225 3885 3885 3885 3885 0
302 20250214 143700 12133225 3885 3885 3885 3885 0
303 20250214 143600 12133225 3885 3885 3885 3885 0
304 20250214 143500 12133225 3885 3885 3885 3885 0
305 20250214 143400 12133225 3885 3885 3885 3885 0
306 20250214 143300 12133225 3885 3885 3885 3885 0
307 20250214 143200 12133225 3885 3885 3885 3885 0
308 20250214 143100 12133225 3885 3885 3885 3885 0
309 20250214 143000 12133225 3885 3885 3885 3885 0
310 20250214 142900 12133225 3885 3885 3885 3885 0
311 20250214 142800 12133225 3885 3885 3885 3885 0
312 20250214 142700 12133225 3885 3885 3885 3885 0
313 20250214 142600 12133225 3885 3885 3885 3885 0
314 20250214 142500 12133225 3885 3885 3885 3885 0
315 20250214 142400 12133225 3885 3885 3885 3885 0
316 20250214 142300 12133225 3885 3885 3885 3885 0
317 20250214 142200 12133225 3885 3885 3885 3885 0
318 20250214 142100 12133225 3885 3885 3885 3885 0
319 20250214 142000 12133225 3885 3885 3885 3885 0
320 20250214 141900 12133225 3885 3885 3885 3885 0
321 20250214 141800 12133225 3885 3885 3885 3885 0
322 20250214 141700 12133225 3885 3885 3885 3885 0
323 20250214 141600 12133225 3885 3885 3885 3885 0
324 20250214 141500 12133225 3885 3885 3885 3885 0
325 20250214 141400 12133225 3885 3885 3885 3885 0
326 20250214 141300 12133225 3885 3885 3885 3885 0
327 20250214 141200 12133225 3885 3885 3885 3885 0
328 20250214 141100 12133225 3885 3885 3885 3885 0
329 20250214 141000 12133225 3885 3885 3885 3885 0
330 20250214 140900 12133225 3885 3885 3885 3885 0
331 20250214 140800 12133225 3885 3885 3885 3885 0
332 20250214 140700 12133225 3885 3885 3885 3885 0
333 20250214 140600 12133225 3885 3885 3885 3885 0
334 20250214 140500 12133225 3885 3885 3885 3885 0
335 20250214 140400 12133225 3885 3885 3885 3885 0
336 20250214 140300 12133225 3885 3885 3885 3885 0
337 20250214 140200 12133225 3885 3885 3885 3885 0
338 20250214 140100 12133225 3885 3885 3885 3885 0
339 20250214 140000 12133225 3885 3885 3885 3885 0
340 20250214 135900 12133225 3885 3885 3885 3885 0
341 20250214 135800 12133225 3885 3885 3885 3885 0
342 20250214 135700 12133225 3885 3885 3885 3885 0
343 20250214 135600 12133225 3885 3885 3885 3885 0
344 20250214 135500 12133225 3885 3885 3885 3885 0
345 20250214 135400 12133225 3885 3885 3885 3885 0
346 20250214 135300 12133225 3885 3880 3885 3880 131
347 20250214 135200 11624445 3880 3880 3880 3880 1
348 20250214 135100 11620565 3875 3875 3875 3875 0
349 20250214 135000 11620565 3875 3875 3875 3875 0
350 20250214 134900 11620565 3875 3875 3875 3875 0
351 20250214 134800 11620565 3875 3875 3875 3875 0
352 20250214 134700 11620565 3875 3875 3875 3875 0
353 20250214 134600 11620565 3875 3875 3875 3875 0
354 20250214 134500 11620565 3875 3875 3875 3875 0
355 20250214 134400 11620565 3875 3875 3875 3875 0
356 20250214 134300 11620565 3875 3875 3875 3875 0
357 20250214 134200 11620565 3875 3875 3875 3875 0
358 20250214 134100 11620565 3875 3875 3875 3875 0
359 20250214 134000 11620565 3875 3875 3875 3875 416
360 20250214 133900 10008565 3870 3870 3870 3870 0
361 20250214 133800 10008565 3870 3870 3870 3870 0
362 20250214 133700 10008565 3870 3870 3870 3870 42
363 20250214 133600 9846025 3870 3870 3870 3870 0
364 20250214 133500 9846025 3870 3870 3870 3870 85
365 20250214 133400 9517075 3870 3870 3870 3870 0
366 20250214 133300 9517075 3870 3870 3870 3870 0
367 20250214 133200 9517075 3870 3870 3870 3870 0
368 20250214 133100 9517075 3870 3865 3870 3865 912
369 20250214 133000 5991665 3865 3865 3865 3865 0
370 20250214 132900 5991665 3865 3865 3865 3865 0
371 20250214 132800 5991665 3865 3865 3865 3865 1
372 20250214 132700 5987800 3865 3865 3865 3865 0
373 20250214 132600 5987800 3865 3865 3865 3865 0
374 20250214 132500 5987800 3865 3865 3865 3865 0
375 20250214 132400 5987800 3865 3865 3865 3865 6
376 20250214 132300 5964610 3865 3865 3865 3865 0
377 20250214 132200 5964610 3865 3865 3865 3865 0
378 20250214 132100 5964610 3865 3865 3865 3865 0
379 20250214 132000 5964610 3865 3865 3865 3865 0
380 20250214 131900 5964610 3865 3865 3865 3865 3
381 20250214 131800 5953015 3865 3865 3865 3865 10
382 20250214 131700 5914365 3865 3865 3865 3865 0
383 20250214 131600 5914365 3865 3865 3865 3865 0
384 20250214 131500 5914365 3865 3865 3865 3865 0
385 20250214 131400 5914365 3865 3865 3865 3865 20
386 20250214 131300 5837065 3865 3865 3865 3865 0
387 20250214 131200 5837065 3865 3865 3865 3865 1
388 20250214 131100 5833200 3865 3865 3865 3865 0
389 20250214 131000 5833200 3865 3865 3865 3865 0
390 20250214 130900 5833200 3865 3865 3865 3865 10
391 20250214 130800 5794550 3865 3865 3865 3865 10
392 20250214 130700 5755900 3865 3865 3865 3865 0
393 20250214 130600 5755900 3865 3865 3865 3865 0
394 20250214 130500 5755900 3865 3865 3865 3865 0
395 20250214 130400 5755900 3865 3865 3865 3865 0
396 20250214 130300 5755900 3865 3865 3865 3865 0
397 20250214 130200 5755900 3865 3865 3865 3865 0
398 20250214 130100 5755900 3865 3865 3865 3865 0
399 20250214 130000 5755900 3865 3865 3865 3865 0
400 20250214 125900 5755900 3865 3865 3865 3865 50
401 20250214 125800 5562650 3865 3865 3865 3865 0
402 20250214 125700 5562650 3865 3865 3865 3865 0
403 20250214 125600 5562650 3865 3865 3865 3865 0
404 20250214 125500 5562650 3865 3865 3865 3865 0
405 20250214 125400 5562650 3865 3865 3865 3865 0
406 20250214 125300 5562650 3865 3865 3865 3865 0
407 20250214 125200 5562650 3865 3865 3865 3865 0
408 20250214 125100 5562650 3865 3865 3865 3865 0
409 20250214 125000 5562650 3865 3865 3865 3865 0
410 20250214 124900 5562650 3865 3865 3865 3865 0
411 20250214 124800 5562650 3865 3865 3865 3865 0
412 20250214 124700 5562650 3865 3865 3865 3865 0
413 20250214 124600 5562650 3865 3865 3865 3865 0
414 20250214 124500 5562650 3865 3865 3865 3865 4
415 20250214 124400 5547190 3865 3865 3865 3865 0
416 20250214 124300 5547190 3865 3865 3865 3865 0
417 20250214 124200 5547190 3865 3865 3865 3865 0
418 20250214 124100 5547190 3865 3865 3865 3865 0
419 20250214 124000 5547190 3865 3865 3865 3865 0
420 20250214 123900 5547190 3865 3865 3865 3865 0
421 20250214 123800 5547190 3865 3865 3865 3865 0
422 20250214 123700 5547190 3865 3865 3865 3865 0
423 20250214 123600 5547190 3865 3865 3865 3865 0
424 20250214 123500 5547190 3865 3865 3865 3865 0
425 20250214 123400 5547190 3865 3865 3865 3865 0
426 20250214 123300 5547190 3865 3865 3865 3865 0
427 20250214 123200 5547190 3865 3865 3865 3865 3
428 20250214 123100 5535595 3865 3865 3865 3865 0
429 20250214 123000 5535595 3865 3865 3865 3865 0
430 20250214 122900 5535595 3865 3865 3865 3865 0
431 20250214 122800 5535595 3865 3865 3865 3865 0
432 20250214 122700 5535595 3865 3865 3865 3865 0
433 20250214 122600 5535595 3865 3865 3865 3865 0
434 20250214 122500 5535595 3865 3865 3865 3865 0
435 20250214 122400 5535595 3865 3865 3865 3865 1
436 20250214 122300 5531730 3855 3860 3860 3855 100
437 20250214 122200 5146215 3860 3860 3860 3860 0
438 20250214 122100 5146215 3860 3860 3860 3860 0
439 20250214 122000 5146215 3860 3860 3860 3860 0
440 20250214 121900 5146215 3860 3860 3860 3860 0
441 20250214 121800 5146215 3860 3860 3860 3860 8
442 20250214 121700 5115335 3860 3860 3860 3860 0
443 20250214 121600 5115335 3860 3860 3860 3860 0
444 20250214 121500 5115335 3860 3860 3860 3860 0
445 20250214 121400 5115335 3860 3860 3860 3860 0
446 20250214 121300 5115335 3860 3860 3860 3860 0
447 20250214 121200 5115335 3860 3860 3860 3860 14
448 20250214 121100 5061295 3860 3860 3860 3860 0
449 20250214 121000 5061295 3860 3860 3860 3860 0
450 20250214 120900 5061295 3860 3860 3860 3860 0
451 20250214 120800 5061295 3860 3860 3860 3860 0
452 20250214 120700 5061295 3860 3860 3860 3860 0
453 20250214 120600 5061295 3860 3860 3860 3860 0
454 20250214 120500 5061295 3860 3860 3860 3860 0
455 20250214 120400 5061295 3860 3860 3860 3860 0
456 20250214 120300 5061295 3860 3860 3860 3860 0
457 20250214 120200 5061295 3860 3860 3860 3860 0
458 20250214 120100 5061295 3860 3860 3860 3860 0
459 20250214 120000 5061295 3860 3860 3860 3860 0
460 20250214 115900 5061295 3860 3860 3860 3860 0
461 20250214 115800 5061295 3860 3860 3860 3860 0
462 20250214 115700 5061295 3860 3860 3860 3860 0
463 20250214 115600 5061295 3860 3860 3860 3860 0
464 20250214 115500 5061295 3860 3855 3860 3855 26
465 20250214 115400 4960940 3860 3860 3860 3860 0
466 20250214 115300 4960940 3860 3860 3860 3860 0
467 20250214 115200 4960940 3860 3860 3860 3860 0
468 20250214 115100 4960940 3860 3860 3860 3860 0
469 20250214 115000 4960940 3860 3860 3860 3860 0
470 20250214 114900 4960940 3860 3860 3860 3860 0
471 20250214 114800 4960940 3860 3860 3860 3860 3
472 20250214 114700 4949360 3860 3860 3860 3860 0
473 20250214 114600 4949360 3860 3860 3860 3860 0
474 20250214 114500 4949360 3860 3860 3860 3860 0
475 20250214 114400 4949360 3860 3860 3860 3860 0
476 20250214 114300 4949360 3860 3860 3860 3860 0
477 20250214 114200 4949360 3860 3860 3860 3860 0
478 20250214 114100 4949360 3860 3860 3860 3860 0
479 20250214 114000 4949360 3860 3860 3860 3860 0
480 20250214 113900 4949360 3860 3860 3860 3860 0
481 20250214 113800 4949360 3860 3860 3860 3860 0
482 20250214 113700 4949360 3860 3860 3860 3860 0
483 20250214 113600 4949360 3860 3860 3860 3860 0
484 20250214 113500 4949360 3860 3860 3860 3860 0
485 20250214 113400 4949360 3860 3860 3860 3860 10
486 20250214 113300 4910760 3860 3860 3860 3860 0
487 20250214 113200 4910760 3860 3860 3860 3860 0
488 20250214 113100 4910760 3860 3860 3860 3860 0
489 20250214 113000 4910760 3860 3860 3860 3860 0
490 20250214 112900 4910760 3860 3860 3860 3860 0
491 20250214 112800 4910760 3860 3860 3860 3860 0
492 20250214 112700 4910760 3860 3860 3860 3860 0
493 20250214 112600 4910760 3860 3860 3860 3860 0
494 20250214 112500 4910760 3860 3860 3860 3860 0
495 20250214 112400 4910760 3860 3860 3860 3860 0
496 20250214 112300 4910760 3860 3860 3860 3860 0
497 20250214 112200 4910760 3860 3860 3860 3860 0
498 20250214 112100 4910760 3860 3860 3860 3860 0
499 20250214 112000 4910760 3860 3860 3860 3860 0
500 20250214 111900 4910760 3860 3860 3860 3860 0
501 20250214 111800 4910760 3860 3860 3860 3860 10
502 20250214 111700 4872160 3860 3860 3860 3860 100
503 20250214 111600 4486160 3860 3860 3860 3860 1
504 20250214 111500 4482300 3860 3860 3860 3860 0
505 20250214 111400 4482300 3860 3860 3860 3860 0
506 20250214 111300 4482300 3860 3860 3860 3860 0
507 20250214 111200 4482300 3860 3860 3860 3860 0
508 20250214 111100 4482300 3860 3860 3860 3860 0
509 20250214 111000 4482300 3860 3860 3860 3860 0
510 20250214 110900 4482300 3860 3860 3860 3860 1
511 20250214 110800 4478440 3860 3860 3860 3860 0
512 20250214 110700 4478440 3860 3860 3860 3860 0
513 20250214 110600 4478440 3860 3860 3860 3860 0
514 20250214 110500 4478440 3860 3860 3860 3860 0
515 20250214 110400 4478440 3860 3860 3860 3860 0
516 20250214 110300 4478440 3860 3860 3860 3860 0
517 20250214 110200 4478440 3860 3860 3860 3860 0
518 20250214 110100 4478440 3860 3860 3860 3860 0
519 20250214 110000 4478440 3860 3860 3860 3860 0
520 20250214 105900 4478440 3860 3860 3860 3860 0
521 20250214 105800 4478440 3860 3860 3860 3860 0
522 20250214 105700 4478440 3860 3860 3860 3860 0
523 20250214 105600 4478440 3860 3860 3860 3860 0
524 20250214 105500 4478440 3860 3860 3860 3860 0
525 20250214 105400 4478440 3860 3860 3860 3860 0
526 20250214 105300 4478440 3860 3860 3860 3860 0
527 20250214 105200 4478440 3860 3860 3860 3860 0
528 20250214 105100 4478440 3860 3860 3860 3860 0
529 20250214 105000 4478440 3860 3860 3860 3860 0
530 20250214 104900 4478440 3860 3860 3860 3860 0
531 20250214 104800 4478440 3860 3860 3860 3860 0
532 20250214 104700 4478440 3860 3860 3860 3860 0
533 20250214 104600 4478440 3860 3860 3860 3860 0
534 20250214 104500 4478440 3860 3860 3860 3860 0
535 20250214 104400 4478440 3860 3860 3860 3860 0
536 20250214 104300 4478440 3860 3860 3860 3860 5
537 20250214 104200 4459140 3860 3860 3860 3860 0
538 20250214 104100 4459140 3860 3860 3860 3860 0
539 20250214 104000 4459140 3860 3860 3860 3860 0
540 20250214 103900 4459140 3860 3860 3860 3860 0
541 20250214 103800 4459140 3860 3860 3860 3860 0
542 20250214 103700 4459140 3860 3860 3860 3860 0
543 20250214 103600 4459140 3860 3860 3860 3860 0
544 20250214 103500 4459140 3860 3860 3860 3860 0
545 20250214 103400 4459140 3860 3860 3860 3860 0
546 20250214 103300 4459140 3860 3860 3860 3860 0
547 20250214 103200 4459140 3860 3860 3860 3860 30
548 20250214 103100 4343340 3860 3860 3860 3860 0
549 20250214 103000 4343340 3860 3860 3860 3860 0
550 20250214 102900 4343340 3860 3860 3860 3860 0
551 20250214 102800 4343340 3860 3860 3860 3860 0
552 20250214 102700 4343340 3860 3860 3860 3860 0
553 20250214 102600 4343340 3860 3860 3860 3860 0
554 20250214 102500 4343340 3860 3860 3860 3860 0
555 20250214 102400 4343340 3860 3860 3860 3860 0
556 20250214 102300 4343340 3860 3860 3860 3860 0
557 20250214 102200 4343340 3860 3860 3860 3860 0
558 20250214 102100 4343340 3860 3860 3860 3860 0
559 20250214 102000 4343340 3860 3860 3860 3860 2
560 20250214 101900 4335620 3860 3860 3860 3860 1
561 20250214 101800 4331760 3855 3855 3855 3855 0
562 20250214 101700 4331760 3855 3855 3855 3855 0
563 20250214 101600 4331760 3855 3855 3855 3855 0
564 20250214 101500 4331760 3855 3855 3855 3855 23
565 20250214 101400 4243095 3860 3860 3860 3860 0
566 20250214 101300 4243095 3860 3860 3860 3860 0
567 20250214 101200 4243095 3860 3860 3860 3860 0
568 20250214 101100 4243095 3860 3860 3860 3860 0
569 20250214 101000 4243095 3860 3860 3860 3860 0
570 20250214 100900 4243095 3860 3860 3860 3860 0
571 20250214 100800 4243095 3860 3860 3860 3860 0
572 20250214 100700 4243095 3860 3860 3860 3860 0
573 20250214 100600 4243095 3860 3860 3860 3860 0
574 20250214 100500 4243095 3860 3860 3860 3860 0
575 20250214 100400 4243095 3860 3860 3860 3860 1
576 20250214 100300 4239235 3855 3855 3855 3840 312
577 20250214 100200 3039855 3860 3860 3860 3860 0
578 20250214 100100 3039855 3860 3860 3860 3860 0
579 20250214 100000 3039855 3860 3860 3860 3860 0
580 20250214 095900 3039855 3860 3860 3860 3860 0
581 20250214 095800 3039855 3860 3860 3860 3860 0
582 20250214 095700 3039855 3860 3860 3860 3860 0
583 20250214 095600 3039855 3860 3860 3860 3860 0
584 20250214 095500 3039855 3860 3860 3860 3860 100
585 20250214 095400 2653855 3860 3860 3860 3860 0
586 20250214 095300 2653855 3860 3860 3860 3860 0
587 20250214 095200 2653855 3860 3860 3860 3860 0
588 20250214 095100 2653855 3860 3860 3860 3860 0
589 20250214 095000 2653855 3860 3860 3860 3860 0
590 20250214 094900 2653855 3860 3860 3860 3860 0
591 20250214 094800 2653855 3860 3860 3860 3860 1
592 20250214 094700 2649995 3860 3860 3860 3860 0
593 20250214 094600 2649995 3860 3860 3860 3860 4
594 20250214 094500 2634555 3860 3860 3860 3860 0
595 20250214 094400 2634555 3860 3860 3860 3860 0
596 20250214 094300 2634555 3860 3860 3860 3860 0
597 20250214 094200 2634555 3860 3860 3860 3860 0
598 20250214 094100 2634555 3860 3860 3860 3860 0
599 20250214 094000 2634555 3860 3860 3860 3860 0
600 20250214 093900 2634555 3860 3860 3860 3860 0
601 20250214 093800 2634555 3860 3860 3860 3860 0
602 20250214 093700 2634555 3860 3860 3860 3860 0
603 20250214 093600 2634555 3860 3860 3860 3860 4
604 20250214 093500 2619115 3865 3865 3865 3865 0
605 20250214 093400 2619115 3865 3865 3865 3865 0
606 20250214 093300 2619115 3865 3865 3865 3865 0
607 20250214 093200 2619115 3865 3865 3865 3865 0
608 20250214 093100 2619115 3865 3865 3865 3865 0
609 20250214 093000 2619115 3865 3865 3865 3865 0
610 20250214 092900 2619115 3865 3865 3865 3865 0
611 20250214 092800 2619115 3865 3865 3865 3865 11
612 20250214 092700 2576600 3860 3860 3860 3860 0
613 20250214 092600 2576600 3860 3860 3860 3860 0
614 20250214 092500 2576600 3860 3860 3860 3860 0
615 20250214 092400 2576600 3860 3860 3860 3860 0
616 20250214 092300 2576600 3860 3860 3860 3860 0
617 20250214 092200 2576600 3860 3860 3860 3860 0
618 20250214 092100 2576600 3860 3860 3860 3860 0
619 20250214 092000 2576600 3860 3860 3860 3860 0
620 20250214 091900 2576600 3860 3860 3860 3860 3
621 20250214 091800 2565020 3860 3860 3860 3860 0
622 20250214 091700 2565020 3860 3860 3860 3860 47
623 20250214 091600 2383600 3860 3860 3860 3860 23
624 20250214 091500 2294820 3875 3875 3875 3875 0
625 20250214 091400 2294820 3875 3875 3875 3875 0
626 20250214 091300 2294820 3875 3875 3875 3875 0
627 20250214 091200 2294820 3875 3875 3875 3875 0
628 20250214 091100 2294820 3875 3875 3875 3875 0
629 20250214 091000 2294820 3875 3875 3875 3875 0
630 20250214 090900 2294820 3875 3875 3875 3875 0
631 20250214 090800 2294820 3875 3875 3875 3875 0
632 20250214 090700 2294820 3875 3875 3875 3875 50
633 20250214 090600 2101070 3875 3870 3875 3860 181
634 20250214 090500 1400865 3875 3875 3875 3875 0
635 20250214 090400 1400865 3875 3875 3875 3875 0
636 20250214 090300 1400865 3875 3875 3875 3875 1
637 20250214 090200 1396990 3875 3875 3875 3875 0
638 20250214 090100 1396990 3875 3875 3875 3875 2
639 20250214 090000 1389240 3875 3860 3875 3860 359