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

641
054920/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,641 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,193900,299929010,3125,3125,3125,3125,912
20250214,193800,299929010,3125,3125,3125,3125,0
20250214,193700,299929010,3125,3125,3125,3125,0
20250214,193600,299929010,3125,3125,3125,3125,0
20250214,193500,299929010,3125,3125,3125,3125,0
20250214,193400,299929010,3125,3125,3125,3125,0
20250214,193300,299929010,3125,3125,3125,3125,0
20250214,193200,299929010,3125,3125,3125,3125,0
20250214,193100,299929010,3125,3125,3125,3125,0
20250214,193000,299929010,3125,3125,3125,3125,0
20250214,192900,299929010,3125,3125,3125,3125,0
20250214,192800,299929010,3125,3125,3125,3125,0
20250214,192700,299929010,3125,3125,3125,3125,0
20250214,192600,299929010,3125,3125,3125,3125,0
20250214,192500,299929010,3125,3125,3125,3125,0
20250214,192400,299929010,3125,3125,3125,3125,0
20250214,192300,299929010,3125,3125,3125,3125,0
20250214,192200,299929010,3125,3125,3125,3125,0
20250214,192100,299929010,3125,3125,3125,3125,0
20250214,192000,299929010,3125,3125,3125,3125,0
20250214,191900,299929010,3125,3125,3125,3125,0
20250214,191800,299929010,3125,3125,3125,3125,0
20250214,191700,299929010,3125,3125,3125,3125,0
20250214,191600,299929010,3125,3125,3125,3125,0
20250214,191500,299929010,3125,3125,3125,3125,0
20250214,191400,299929010,3125,3125,3125,3125,0
20250214,191300,299929010,3125,3125,3125,3125,0
20250214,191200,299929010,3125,3125,3125,3125,0
20250214,191100,299929010,3125,3125,3125,3125,0
20250214,191000,299929010,3125,3125,3125,3125,0
20250214,190900,299929010,3125,3125,3125,3125,912
20250214,190800,299929010,3125,3125,3125,3125,0
20250214,190700,299929010,3125,3125,3125,3125,0
20250214,190600,299929010,3125,3125,3125,3125,0
20250214,190500,299929010,3125,3125,3125,3125,0
20250214,190400,299929010,3125,3125,3125,3125,0
20250214,190300,299929010,3125,3125,3125,3125,0
20250214,190200,299929010,3125,3125,3125,3125,0
20250214,190100,299929010,3125,3125,3125,3125,0
20250214,190000,299929010,3125,3125,3125,3125,0
20250214,185900,299929010,3125,3125,3125,3125,0
20250214,185800,299929010,3125,3125,3125,3125,0
20250214,185700,299929010,3125,3125,3125,3125,0
20250214,185600,299929010,3125,3125,3125,3125,0
20250214,185500,299929010,3125,3125,3125,3125,0
20250214,185400,299929010,3125,3125,3125,3125,0
20250214,185300,299929010,3125,3125,3125,3125,0
20250214,185200,299929010,3125,3125,3125,3125,0
20250214,185100,299929010,3125,3125,3125,3125,0
20250214,185000,299929010,3125,3125,3125,3125,0
20250214,184900,299929010,3125,3125,3125,3125,0
20250214,184800,299929010,3125,3125,3125,3125,0
20250214,184700,299929010,3125,3125,3125,3125,0
20250214,184600,299929010,3125,3125,3125,3125,0
20250214,184500,299929010,3125,3125,3125,3125,0
20250214,184400,299929010,3125,3125,3125,3125,0
20250214,184300,299929010,3125,3125,3125,3125,0
20250214,184200,299929010,3125,3125,3125,3125,0
20250214,184100,299929010,3125,3125,3125,3125,0
20250214,184000,299929010,3125,3125,3125,3125,0
20250214,183900,299929010,3125,3125,3125,3125,912
20250214,183800,299929010,3125,3125,3125,3125,0
20250214,183700,299929010,3125,3125,3125,3125,0
20250214,183600,299929010,3125,3125,3125,3125,0
20250214,183500,299929010,3125,3125,3125,3125,0
20250214,183400,299929010,3125,3125,3125,3125,0
20250214,183300,299929010,3125,3125,3125,3125,0
20250214,183200,299929010,3125,3125,3125,3125,0
20250214,183100,299929010,3125,3125,3125,3125,0
20250214,183000,299929010,3125,3125,3125,3125,0
20250214,182900,299929010,3125,3125,3125,3125,0
20250214,182800,299929010,3125,3125,3125,3125,0
20250214,182700,299929010,3125,3125,3125,3125,0
20250214,182600,299929010,3125,3125,3125,3125,0
20250214,182500,299929010,3125,3125,3125,3125,0
20250214,182400,299929010,3125,3125,3125,3125,0
20250214,182300,299929010,3125,3125,3125,3125,0
20250214,182200,299929010,3125,3125,3125,3125,0
20250214,182100,299929010,3125,3125,3125,3125,0
20250214,182000,299929010,3125,3125,3125,3125,0
20250214,181900,299929010,3125,3125,3125,3125,0
20250214,181800,299929010,3125,3125,3125,3125,0
20250214,181700,299929010,3125,3125,3125,3125,0
20250214,181600,299929010,3125,3125,3125,3125,0
20250214,181500,299929010,3125,3125,3125,3125,0
20250214,181400,299929010,3125,3125,3125,3125,0
20250214,181300,299929010,3125,3125,3125,3125,0
20250214,181200,299929010,3125,3125,3125,3125,0
20250214,181100,299929010,3125,3125,3125,3125,0
20250214,181000,299929010,3125,3125,3125,3125,0
20250214,180900,299929010,3125,3125,3125,3125,912
20250214,180800,299929010,3125,3125,3125,3125,0
20250214,180700,299929010,3125,3125,3125,3125,0
20250214,180600,299929010,3125,3125,3125,3125,0
20250214,180500,299929010,3125,3125,3125,3125,0
20250214,180400,299929010,3125,3125,3125,3125,0
20250214,180300,299929010,3125,3125,3125,3125,0
20250214,180200,299929010,3125,3125,3125,3125,0
20250214,180100,299929010,3125,3125,3125,3125,0
20250214,180000,299929010,3125,3125,3125,3125,0
20250214,175900,299929010,3125,3125,3125,3125,0
20250214,175800,299929010,3125,3125,3125,3125,0
20250214,175700,299929010,3125,3125,3125,3125,0
20250214,175600,299929010,3125,3125,3125,3125,0
20250214,175500,299929010,3125,3125,3125,3125,0
20250214,175400,299929010,3125,3125,3125,3125,0
20250214,175300,299929010,3125,3125,3125,3125,0
20250214,175200,299929010,3125,3125,3125,3125,0
20250214,175100,299929010,3125,3125,3125,3125,0
20250214,175000,299929010,3125,3125,3125,3125,0
20250214,174900,299929010,3125,3125,3125,3125,0
20250214,174800,299929010,3125,3125,3125,3125,0
20250214,174700,299929010,3125,3125,3125,3125,0
20250214,174600,299929010,3125,3125,3125,3125,0
20250214,174500,299929010,3125,3125,3125,3125,0
20250214,174400,299929010,3125,3125,3125,3125,0
20250214,174300,299929010,3125,3125,3125,3125,0
20250214,174200,299929010,3125,3125,3125,3125,0
20250214,174100,299929010,3125,3125,3125,3125,0
20250214,174000,299929010,3125,3125,3125,3125,0
20250214,173900,299929010,3125,3125,3125,3125,912
20250214,173800,299929010,3125,3125,3125,3125,0
20250214,173700,299929010,3125,3125,3125,3125,0
20250214,173600,299929010,3125,3125,3125,3125,0
20250214,173500,299929010,3125,3125,3125,3125,0
20250214,173400,299929010,3125,3125,3125,3125,0
20250214,173300,299929010,3125,3125,3125,3125,0
20250214,173200,299929010,3125,3125,3125,3125,0
20250214,173100,299929010,3125,3125,3125,3125,0
20250214,173000,299929010,3125,3125,3125,3125,0
20250214,172900,299929010,3125,3125,3125,3125,0
20250214,172800,299929010,3125,3125,3125,3125,0
20250214,172700,299929010,3125,3125,3125,3125,0
20250214,172600,299929010,3125,3125,3125,3125,0
20250214,172500,299929010,3125,3125,3125,3125,0
20250214,172400,299929010,3125,3125,3125,3125,0
20250214,172300,299929010,3125,3125,3125,3125,0
20250214,172200,299929010,3125,3125,3125,3125,0
20250214,172100,299929010,3125,3125,3125,3125,0
20250214,172000,299929010,3125,3125,3125,3125,0
20250214,171900,299929010,3125,3125,3125,3125,0
20250214,171800,299929010,3125,3125,3125,3125,0
20250214,171700,299929010,3125,3125,3125,3125,0
20250214,171600,299929010,3125,3125,3125,3125,0
20250214,171500,299929010,3125,3125,3125,3125,0
20250214,171400,299929010,3125,3125,3125,3125,0
20250214,171300,299929010,3125,3125,3125,3125,0
20250214,171200,299929010,3125,3125,3125,3125,0
20250214,171100,299929010,3125,3125,3125,3125,0
20250214,171000,299929010,3125,3125,3125,3125,0
20250214,170900,299929010,3125,3125,3125,3125,912
20250214,170800,299929010,3125,3125,3125,3125,0
20250214,170700,299929010,3125,3125,3125,3125,0
20250214,170600,299929010,3125,3125,3125,3125,0
20250214,170500,299929010,3125,3125,3125,3125,0
20250214,170400,299929010,3125,3125,3125,3125,0
20250214,170300,299929010,3125,3125,3125,3125,0
20250214,170200,299929010,3125,3125,3125,3125,0
20250214,170100,299929010,3125,3125,3125,3125,0
20250214,170000,299929010,3125,3125,3125,3125,0
20250214,165900,299929010,3125,3125,3125,3125,0
20250214,165800,299929010,3125,3125,3125,3125,0
20250214,165700,299929010,3125,3125,3125,3125,0
20250214,165600,299929010,3125,3125,3125,3125,0
20250214,165500,299929010,3125,3125,3125,3125,0
20250214,165400,299929010,3125,3125,3125,3125,0
20250214,165300,299929010,3125,3125,3125,3125,0
20250214,165200,299929010,3125,3125,3125,3125,0
20250214,165100,299929010,3125,3125,3125,3125,0
20250214,165000,299929010,3125,3125,3125,3125,0
20250214,164900,299929010,3125,3125,3125,3125,0
20250214,164800,299929010,3125,3125,3125,3125,0
20250214,164700,299929010,3125,3125,3125,3125,0
20250214,164600,299929010,3125,3125,3125,3125,0
20250214,164500,299929010,3125,3125,3125,3125,0
20250214,164400,299929010,3125,3125,3125,3125,0
20250214,164300,299929010,3125,3125,3125,3125,0
20250214,164200,299929010,3125,3125,3125,3125,0
20250214,164100,299929010,3125,3125,3125,3125,0
20250214,164000,299929010,3125,3125,3125,3125,0
20250214,163900,299929010,3125,3125,3125,3125,912
20250214,163800,299929010,3125,3125,3125,3125,0
20250214,163700,299929010,3125,3125,3125,3125,0
20250214,163600,299929010,3125,3125,3125,3125,0
20250214,163500,299929010,3125,3125,3125,3125,0
20250214,163400,299929010,3125,3125,3125,3125,0
20250214,163300,299929010,3125,3125,3125,3125,0
20250214,163200,299929010,3125,3125,3125,3125,0
20250214,163100,299929010,3125,3125,3125,3125,0
20250214,163000,299929010,3125,3125,3125,3125,0
20250214,162900,299929010,3125,3125,3125,3125,0
20250214,162800,299929010,3125,3125,3125,3125,0
20250214,162700,299929010,3125,3125,3125,3125,0
20250214,162600,299929010,3125,3125,3125,3125,0
20250214,162500,299929010,3125,3125,3125,3125,0
20250214,162400,299929010,3125,3125,3125,3125,0
20250214,162300,299929010,3125,3125,3125,3125,0
20250214,162200,299929010,3125,3125,3125,3125,0
20250214,162100,299929010,3125,3125,3125,3125,0
20250214,162000,299929010,3125,3125,3125,3125,0
20250214,161900,299929010,3125,3125,3125,3125,0
20250214,161800,299929010,3125,3125,3125,3125,0
20250214,161700,299929010,3125,3125,3125,3125,0
20250214,161600,299929010,3125,3125,3125,3125,0
20250214,161500,299929010,3125,3125,3125,3125,0
20250214,161400,299929010,3125,3125,3125,3125,0
20250214,161300,299929010,3125,3125,3125,3125,0
20250214,161200,299929010,3125,3125,3125,3125,0
20250214,161100,299929010,3125,3125,3125,3125,0
20250214,161000,299929010,3125,3125,3125,3125,0
20250214,160900,299929010,3125,3125,3125,3125,912
20250214,160800,299929010,3125,3125,3125,3125,0
20250214,160700,299929010,3125,3125,3125,3125,0
20250214,160600,299929010,3125,3125,3125,3125,0
20250214,160500,299929010,3125,3125,3125,3125,0
20250214,160400,299929010,3125,3125,3125,3125,0
20250214,160300,299929010,3125,3125,3125,3125,0
20250214,160200,299929010,3125,3125,3125,3125,0
20250214,160100,299929010,3125,3125,3125,3125,0
20250214,160000,299929010,3125,3125,3125,3125,0
20250214,155900,299929010,3125,3125,3125,3125,0
20250214,155800,299929010,3125,3125,3125,3125,0
20250214,155700,299929010,3125,3125,3125,3125,0
20250214,155600,299929010,3125,3125,3125,3125,0
20250214,155500,299929010,3125,3125,3125,3125,0
20250214,155400,299929010,3125,3125,3125,3125,0
20250214,155300,299929010,3125,3125,3125,3125,0
20250214,155200,299929010,3125,3125,3125,3125,0
20250214,155100,299929010,3125,3125,3125,3125,0
20250214,155000,299929010,3125,3125,3125,3125,0
20250214,154900,299929010,3125,3125,3125,3125,0
20250214,154800,299929010,3125,3125,3125,3125,0
20250214,154700,299929010,3125,3125,3125,3125,0
20250214,154600,299929010,3125,3125,3125,3125,0
20250214,154500,299929010,3125,3125,3125,3125,0
20250214,154400,299929010,3125,3125,3125,3125,0
20250214,154300,299929010,3125,3125,3125,3125,0
20250214,154200,299929010,3125,3125,3125,3125,0
20250214,154100,299929010,3125,3125,3125,3125,0
20250214,154000,299929010,3125,3125,3125,3125,0
20250214,153900,299929010,3125,3125,3125,3125,912
20250214,153800,299929010,3125,3125,3125,3125,0
20250214,153700,299929010,3125,3125,3125,3125,0
20250214,153600,299929010,3125,3125,3125,3125,0
20250214,153500,299929010,3125,3125,3125,3125,0
20250214,153400,299929010,3125,3125,3125,3125,0
20250214,153300,299929010,3125,3125,3125,3125,0
20250214,153200,299929010,3125,3125,3125,3125,0
20250214,153100,299929010,3125,3125,3125,3125,0
20250214,153000,299929010,3125,3125,3125,3125,912
20250214,152900,297079010,3115,3115,3115,3115,0
20250214,152800,297079010,3115,3115,3115,3115,0
20250214,152700,297079010,3115,3115,3115,3115,0
20250214,152600,297079010,3115,3115,3115,3115,0
20250214,152500,297079010,3115,3115,3115,3115,0
20250214,152400,297079010,3115,3115,3115,3115,0
20250214,152300,297079010,3115,3115,3115,3115,0
20250214,152200,297079010,3115,3115,3115,3115,0
20250214,152100,297079010,3115,3115,3115,3115,0
20250214,152000,297079010,3115,3115,3115,3115,0
20250214,151900,297079010,3115,3110,3120,3110,256
20250214,151800,296281425,3120,3120,3120,3120,2
20250214,151700,296275185,3110,3120,3120,3110,494
20250214,151600,294733915,3110,3110,3110,3110,429
20250214,151500,293399725,3120,3120,3120,3120,118
20250214,151400,293031565,3115,3115,3115,3115,0
20250214,151300,293031565,3115,3115,3120,3115,510
20250214,151200,291440415,3120,3120,3120,3120,287
20250214,151100,290544975,3110,3110,3110,3110,1
20250214,151000,290541865,3105,3105,3125,3105,25
20250214,150900,290464140,3105,3105,3105,3105,0
20250214,150800,290464140,3105,3105,3105,3105,0
20250214,150700,290464140,3105,3105,3105,3105,30
20250214,150600,290370990,3105,3105,3105,3105,1
20250214,150500,290367885,3125,3105,3125,3105,11
20250214,150400,290333530,3125,3120,3125,3120,282
20250214,150300,289453640,3105,3105,3105,3105,0
20250214,150200,289453640,3105,3105,3105,3105,2
20250214,150100,289447430,3105,3105,3105,3105,3
20250214,150000,289438115,3105,3105,3105,3105,0
20250214,145900,289438115,3105,3105,3105,3105,2
20250214,145800,289431905,3125,3105,3125,3105,501
20250214,145700,287866300,3110,3110,3110,3110,764
20250214,145600,285490260,3110,3110,3110,3110,0
20250214,145500,285490260,3110,3110,3110,3110,0
20250214,145400,285490260,3110,3120,3120,3110,151
20250214,145300,285019150,3125,3110,3125,3110,212
20250214,145200,284359650,3110,3110,3110,3110,0
20250214,145100,284359650,3110,3110,3110,3110,1
20250214,145000,284356540,3110,3110,3110,3110,1
20250214,144900,284353430,3110,3110,3110,3110,0
20250214,144800,284353430,3110,3110,3110,3110,930
20250214,144700,281461130,3110,3110,3110,3110,300
20250214,144600,280528130,3110,3115,3115,3110,755
20250214,144500,278176365,3115,3115,3115,3115,700
20250214,144400,275995865,3115,3115,3115,3115,1000
20250214,144300,272880865,3115,3115,3115,3115,25
20250214,144200,272802990,3115,3115,3115,3115,0
20250214,144100,272802990,3115,3115,3115,3115,0
20250214,144000,272802990,3115,3115,3115,3115,0
20250214,143900,272802990,3115,3115,3125,3115,802
20250214,143800,270296760,3120,3120,3120,3120,1002
20250214,143700,267170520,3120,3120,3120,3120,10
20250214,143600,267139320,3120,3120,3120,3120,0
20250214,143500,267139320,3120,3120,3120,3120,1022
20250214,143400,263950680,3120,3120,3120,3120,446
20250214,143300,262559160,3120,3120,3120,3120,0
20250214,143200,262559160,3120,3120,3120,3120,1
20250214,143100,262556040,3130,3130,3130,3130,0
20250214,143000,262556040,3130,3130,3130,3130,1
20250214,142900,262552910,3130,3130,3130,3130,501
20250214,142800,260984780,3120,3120,3120,3120,0
20250214,142700,260984780,3120,3120,3120,3120,2441
20250214,142600,253368860,3120,3120,3120,3120,1013
20250214,142500,250208300,3120,3120,3120,3120,101
20250214,142400,249893180,3130,3120,3130,3120,519
20250214,142300,248270210,3120,3120,3120,3120,0
20250214,142200,248270210,3120,3130,3130,3120,206
20250214,142100,247625440,3120,3120,3120,3120,100
20250214,142000,247313440,3120,3125,3125,3120,126
20250214,141900,246920150,3125,3140,3140,3125,2
20250214,141800,246913885,3140,3140,3140,3140,22
20250214,141700,246844805,3120,3120,3120,3120,0
20250214,141600,246844805,3120,3120,3120,3120,0
20250214,141500,246844805,3120,3120,3120,3120,0
20250214,141400,246844805,3120,3120,3120,3120,0
20250214,141300,246844805,3120,3120,3120,3120,0
20250214,141200,246844805,3120,3120,3120,3120,0
20250214,141100,246844805,3120,3140,3140,3120,2
20250214,141000,246838545,3120,3120,3120,3120,39
20250214,140900,246716865,3120,3120,3120,3120,0
20250214,140800,246716865,3120,3120,3120,3120,0
20250214,140700,246716865,3120,3120,3120,3120,0
20250214,140600,246716865,3120,3120,3120,3120,0
20250214,140500,246716865,3120,3120,3120,3120,0
20250214,140400,246716865,3120,3120,3120,3120,204
20250214,140300,246080385,3120,3120,3140,3120,1002
20250214,140200,242937510,3135,3135,3135,3135,700
20250214,140100,240743010,3120,3120,3120,3120,1
20250214,140000,240739890,3135,3135,3135,3135,0
20250214,135900,240739890,3135,3130,3135,3125,159
20250214,135800,240242875,3130,3130,3130,3130,0
20250214,135700,240242875,3130,3130,3130,3130,0
20250214,135600,240242875,3130,3130,3130,3130,0
20250214,135500,240242875,3130,3130,3130,3130,0
20250214,135400,240242875,3130,3130,3130,3130,0
20250214,135300,240242875,3130,3130,3130,3130,0
20250214,135200,240242875,3130,3130,3130,3130,0
20250214,135100,240242875,3130,3130,3130,3130,100
20250214,135000,239929875,3135,3135,3135,3135,0
20250214,134900,239929875,3135,3135,3135,3130,14
20250214,134800,239886035,3135,3135,3135,3135,600
20250214,134700,238005035,3130,3135,3135,3130,25
20250214,134600,237926760,3140,3140,3140,3140,1
20250214,134500,237923620,3135,3135,3135,3135,169
20250214,134400,237393805,3135,3135,3135,3135,1
20250214,134300,237390670,3135,3135,3135,3135,0
20250214,134200,237390670,3135,3135,3135,3135,412
20250214,134100,236099050,3125,3125,3125,3125,0
20250214,134000,236099050,3125,3125,3125,3125,0
20250214,133900,236099050,3125,3125,3125,3125,0
20250214,133800,236099050,3125,3125,3125,3125,0
20250214,133700,236099050,3125,3125,3125,3125,0
20250214,133600,236099050,3125,3125,3125,3125,0
20250214,133500,236099050,3125,3125,3125,3125,100
20250214,133400,235786550,3135,3135,3135,3135,0
20250214,133300,235786550,3135,3135,3135,3135,400
20250214,133200,234532550,3135,3135,3135,3135,1
20250214,133100,234529415,3120,3120,3120,3120,1
20250214,133000,234526295,3130,3120,3130,3120,114
20250214,132900,234169615,3120,3120,3120,3120,0
20250214,132800,234169615,3120,3120,3120,3120,0
20250214,132700,234169615,3120,3120,3120,3120,0
20250214,132600,234169615,3120,3120,3120,3120,0
20250214,132500,234169615,3120,3120,3120,3120,1455
20250214,132400,229630015,3120,3135,3135,3120,721
20250214,132300,227380195,3135,3135,3135,3135,25
20250214,132200,227301820,3135,3135,3135,3135,0
20250214,132100,227301820,3135,3135,3135,3135,0
20250214,132000,227301820,3135,3135,3135,3135,0
20250214,131900,227301820,3135,3135,3135,3135,0
20250214,131800,227301820,3135,3135,3135,3135,0
20250214,131700,227301820,3135,3135,3135,3135,0
20250214,131600,227301820,3135,3135,3135,3135,0
20250214,131500,227301820,3135,3120,3135,3120,4458
20250214,131400,213392845,3130,3130,3130,3130,40
20250214,131300,213267645,3135,3135,3135,3135,3
20250214,131200,213258240,3120,3120,3120,3120,0
20250214,131100,213258240,3120,3120,3120,3120,0
20250214,131000,213258240,3120,3120,3120,3120,0
20250214,130900,213258240,3120,3120,3120,3120,84
20250214,130800,212996160,3120,3120,3120,3120,0
20250214,130700,212996160,3120,3120,3120,3120,0
20250214,130600,212996160,3120,3120,3120,3120,0
20250214,130500,212996160,3120,3120,3120,3120,0
20250214,130400,212996160,3120,3120,3120,3120,0
20250214,130300,212996160,3120,3120,3120,3120,41
20250214,130200,212868240,3120,3120,3120,3120,0
20250214,130100,212868240,3120,3120,3120,3120,0
20250214,130000,212868240,3120,3120,3120,3120,0
20250214,125900,212868240,3120,3120,3120,3120,0
20250214,125800,212868240,3120,3120,3120,3120,0
20250214,125700,212868240,3120,3120,3120,3120,4
20250214,125600,212855760,3120,3120,3120,3120,1
20250214,125500,212852640,3140,3140,3140,3140,1
20250214,125400,212849500,3120,3120,3120,3120,0
20250214,125300,212849500,3120,3140,3140,3120,83
20250214,125200,212590520,3120,3120,3120,3120,550
20250214,125100,210874520,3120,3135,3135,3120,6
20250214,125000,210855725,3120,3120,3120,3120,1
20250214,124900,210852605,3130,3130,3130,3130,116
20250214,124800,210489525,3125,3125,3125,3125,10
20250214,124700,210458275,3120,3120,3120,3120,3
20250214,124600,210448915,3125,3125,3125,3125,0
20250214,124500,210448915,3125,3125,3125,3125,0
20250214,124400,210448915,3125,3125,3125,3125,0
20250214,124300,210448915,3125,3125,3125,3125,0
20250214,124200,210448915,3125,3125,3125,3125,11
20250214,124100,210414540,3125,3125,3125,3125,3
20250214,124000,210405165,3125,3125,3125,3125,1
20250214,123900,210402040,3120,3120,3120,3120,0
20250214,123800,210402040,3120,3120,3120,3120,0
20250214,123700,210402040,3120,3120,3120,3120,0
20250214,123600,210402040,3120,3120,3120,3120,150
20250214,123500,209934040,3130,3130,3130,3130,0
20250214,123400,209934040,3130,3130,3130,3130,0
20250214,123300,209934040,3130,3130,3130,3130,3
20250214,123200,209924650,3140,3140,3140,3140,0
20250214,123100,209924650,3140,3140,3140,3140,0
20250214,123000,209924650,3140,3140,3140,3140,0
20250214,122900,209924650,3140,3140,3140,3140,0
20250214,122800,209924650,3140,3140,3140,3140,0
20250214,122700,209924650,3140,3140,3140,3140,1
20250214,122600,209921510,3140,3140,3140,3140,0
20250214,122500,209921510,3140,3140,3140,3140,0
20250214,122400,209921510,3140,3140,3140,3140,0
20250214,122300,209921510,3140,3125,3140,3125,36
20250214,122200,209808875,3125,3120,3125,3120,315
20250214,122100,208825995,3115,3115,3115,3115,0
20250214,122000,208825995,3115,3115,3115,3115,0
20250214,121900,208825995,3115,3115,3115,3115,800
20250214,121800,206333995,3115,3115,3115,3115,1
20250214,121700,206330880,3120,3120,3120,3120,1
20250214,121600,206327760,3115,3115,3115,3115,0
20250214,121500,206327760,3115,3115,3115,3115,0
20250214,121400,206327760,3115,3115,3115,3115,0
20250214,121300,206327760,3115,3115,3115,3115,0
20250214,121200,206327760,3115,3115,3115,3115,668
20250214,121100,204246940,3115,3115,3115,3115,1
20250214,121000,204243825,3125,3125,3125,3125,0
20250214,120900,204243825,3125,3125,3125,3125,0
20250214,120800,204243825,3125,3120,3125,3120,12
20250214,120700,204206335,3115,3115,3115,3115,0
20250214,120600,204206335,3115,3115,3115,3115,2
20250214,120500,204200105,3115,3115,3115,3115,1
20250214,120400,204196990,3130,3125,3130,3125,2
20250214,120300,204190735,3115,3115,3115,3115,0
20250214,120200,204190735,3115,3120,3120,3115,10
20250214,120100,204159580,3115,3115,3115,3115,0
20250214,120000,204159580,3115,3115,3115,3115,0
20250214,115900,204159580,3115,3115,3115,3115,0
20250214,115800,204159580,3115,3115,3115,3115,0
20250214,115700,204159580,3115,3115,3115,3115,0
20250214,115600,204159580,3115,3110,3140,3110,12
20250214,115500,204121955,3140,3110,3140,3110,71
20250214,115400,203899665,3105,3105,3105,3105,0
20250214,115300,203899665,3105,3105,3105,3105,0
20250214,115200,203899665,3105,3130,3130,3105,5
20250214,115100,203884040,3135,3135,3135,3135,0
20250214,115000,203884040,3135,3120,3135,3120,503
20250214,114900,202314650,3120,3120,3120,3120,1
20250214,114800,202311530,3105,3120,3120,3105,6
20250214,114700,202292850,3120,3120,3120,3120,0
20250214,114600,202292850,3120,3120,3120,3120,0
20250214,114500,202292850,3120,3120,3120,3120,0
20250214,114400,202292850,3120,3120,3120,3120,2
20250214,114300,202286610,3105,3105,3105,3105,1
20250214,114200,202283505,3120,3110,3120,3110,408
20250214,114100,201014545,3115,3115,3115,3115,0
20250214,114000,201014545,3115,3120,3120,3115,2
20250214,113900,201008310,3120,3115,3120,3115,21
20250214,113800,200942890,3110,3110,3110,3110,0
20250214,113700,200942890,3110,3110,3110,3110,0
20250214,113600,200942890,3110,3110,3110,3110,0
20250214,113500,200942890,3110,3110,3110,3110,0
20250214,113400,200942890,3110,3110,3110,3110,98
20250214,113300,200638110,3110,3110,3110,3110,4
20250214,113200,200625670,3110,3110,3110,3110,0
20250214,113100,200625670,3110,3110,3110,3110,0
20250214,113000,200625670,3110,3110,3110,3110,0
20250214,112900,200625670,3110,3110,3110,3110,129
20250214,112800,200224480,3110,3110,3110,3110,0
20250214,112700,200224480,3110,3110,3110,3110,0
20250214,112600,200224480,3110,3115,3115,3110,166
20250214,112500,199708140,3100,3110,3110,3100,1000
20250214,112400,196606785,3105,3105,3105,3105,0
20250214,112300,196606785,3105,3105,3105,3105,0
20250214,112200,196606785,3105,3105,3110,3105,153
20250214,112100,196131710,3105,3105,3105,3105,1
20250214,112000,196128605,3105,3115,3120,3100,752
20250214,111900,193783970,3100,3115,3115,3100,4
20250214,111800,193771525,3100,3110,3110,3100,2
20250214,111700,193765315,3110,3105,3110,3105,164
20250214,111600,193255595,3105,3105,3105,3105,1
20250214,111500,193252490,3115,3115,3115,3115,1
20250214,111400,193249375,3115,3115,3115,3115,26
20250214,111300,193168385,3115,3110,3115,3105,536
20250214,111200,191503570,3120,3120,3120,3120,2
20250214,111100,191497330,3110,3110,3110,3110,17
20250214,111000,191444460,3110,3110,3110,3110,0
20250214,110900,191444460,3110,3115,3115,3110,219
20250214,110800,190762310,3115,3115,3115,3115,360
20250214,110700,189640910,3115,3115,3115,3115,1
20250214,110600,189637795,3110,3110,3110,3110,10
20250214,110500,189606695,3105,3110,3110,3105,64
20250214,110400,189407660,3110,3110,3110,3110,0
20250214,110300,189407660,3110,3110,3115,3110,652
20250214,110200,187379890,3115,3110,3115,3110,11
20250214,110100,187345630,3115,3115,3115,3115,10
20250214,110000,187314480,3110,3110,3110,3110,70
20250214,105900,187096780,3110,3110,3110,3110,0
20250214,105800,187096780,3110,3110,3110,3110,0
20250214,105700,187096780,3110,3110,3110,3110,1
20250214,105600,187093670,3115,3115,3115,3115,0
20250214,105500,187093670,3115,3115,3115,3115,1
20250214,105400,187090555,3105,3105,3105,3105,0
20250214,105300,187090555,3105,3105,3105,3105,0
20250214,105200,187090555,3105,3105,3105,3105,1
20250214,105100,187087450,3110,3105,3110,3105,69
20250214,105000,186872865,3110,3110,3110,3110,108
20250214,104900,186536985,3105,3105,3105,3105,345
20250214,104800,185465760,3100,3100,3100,3100,0
20250214,104700,185465760,3100,3100,3100,3100,0
20250214,104600,185465760,3100,3100,3100,3100,0
20250214,104500,185465760,3100,3100,3100,3100,0
20250214,104400,185465760,3100,3100,3100,3100,0
20250214,104300,185465760,3100,3100,3100,3100,0
20250214,104200,185465760,3100,3100,3100,3100,0
20250214,104100,185465760,3100,3100,3100,3100,0
20250214,104000,185465760,3100,3105,3105,3100,1792
20250214,103900,179902340,3110,3110,3110,3105,14
20250214,103800,179858805,3105,3105,3105,3105,0
20250214,103700,179858805,3105,3105,3105,3105,1
20250214,103600,179855700,3110,3110,3110,3110,10
20250214,103500,179824600,3105,3105,3105,3105,0
20250214,103400,179824600,3105,3105,3105,3105,0
20250214,103300,179824600,3105,3105,3105,3105,0
20250214,103200,179824600,3105,3110,3115,3105,22
20250214,103100,179756140,3105,3105,3105,3105,1
20250214,103000,179753035,3105,3105,3105,3105,0
20250214,102900,179753035,3105,3110,3110,3105,6
20250214,102800,179734380,3100,3100,3100,3100,0
20250214,102700,179734380,3100,3100,3100,3100,0
20250214,102600,179734380,3100,3100,3100,3100,0
20250214,102500,179734380,3100,3100,3100,3100,100
20250214,102400,179424380,3100,3110,3110,3100,97
20250214,102300,179122720,3100,3110,3110,3100,528
20250214,102200,177485825,3100,3100,3100,3100,2
20250214,102100,177479625,3100,3100,3100,3100,0
20250214,102000,177479625,3100,3100,3100,3100,24
20250214,101900,177405225,3105,3105,3105,3105,362
20250214,101800,176281215,3100,3100,3100,3100,0
20250214,101700,176281215,3100,3125,3125,3100,21
20250214,101600,176215615,3100,3100,3125,3100,1073
20250214,101500,172885420,3105,3100,3105,3100,3660
20250214,101400,161539220,3090,3100,3100,3090,203
20250214,101300,160911930,3090,3090,3090,3090,1
20250214,101200,160908840,3100,3090,3100,3090,1001
20250214,101100,157815740,3090,3095,3095,3090,311
20250214,101000,156853200,3095,3095,3095,3095,108
20250214,100900,156518940,3085,3095,3095,3085,225
20250214,100800,155822575,3085,3090,3095,3085,1438
20250214,100700,151380820,3090,3095,3095,3090,202
20250214,100600,150755635,3095,3095,3095,3085,2346
20250214,100500,143507780,3095,3100,3100,3090,843
20250214,100400,140901795,3090,3095,3105,3090,6062
20250214,100300,122139810,3090,3100,3105,3090,4208
20250214,100200,109118300,3095,3100,3105,3095,1750
20250214,100100,103693645,3100,3100,3105,3100,1011
20250214,100000,100559495,3105,3110,3120,3105,1871
20250214,095900,94749555,3105,3110,3110,3105,1100
20250214,095800,91332185,3110,3110,3110,3110,0
20250214,095700,91332185,3110,3115,3115,3110,213
20250214,095600,90669655,3110,3110,3110,3110,250
20250214,095500,89892155,3110,3110,3110,3110,355
20250214,095400,88788105,3110,3110,3110,3110,201
20250214,095300,88162995,3120,3120,3120,3120,9
20250214,095200,88134915,3110,3110,3120,3110,820
20250214,095100,85579715,3120,3130,3130,3110,211
20250214,095000,84922305,3120,3120,3120,3120,100
20250214,094900,84610305,3110,3105,3120,3105,1141
20250214,094800,81063345,3110,3120,3120,3110,1262
20250214,094700,77138505,3115,3110,3115,3110,157
20250214,094600,76650200,3110,3115,3115,3110,18
20250214,094500,76594140,3115,3110,3115,3110,531
20250214,094400,74942580,3115,3110,3115,3110,143
20250214,094300,74497845,3105,3120,3120,3105,1918
20250214,094200,68535195,3110,3115,3115,3110,1329
20250214,094100,64401880,3120,3120,3120,3120,1
20250214,094000,64398760,3110,3110,3115,3110,538
20250214,093900,62724915,3110,3105,3110,3105,894
20250214,093800,59947575,3105,3105,3110,3105,2313
20250214,093700,52765560,3105,3115,3115,3105,3383
20250214,093600,42233290,3120,3120,3120,3120,1035
20250214,093500,39004090,3120,3120,3120,3120,0
20250214,093400,39004090,3120,3120,3120,3120,182
20250214,093300,38436250,3115,3120,3120,3115,719
20250214,093200,36192975,3125,3140,3140,3125,1776
20250214,093100,30630970,3150,3150,3150,3150,0
20250214,093000,30630970,3150,3150,3150,3150,1
20250214,092900,30627820,3130,3130,3130,3130,0
20250214,092800,30627820,3130,3130,3130,3130,0
20250214,092700,30627820,3130,3130,3130,3130,0
20250214,092600,30627820,3130,3130,3130,3130,1
20250214,092500,30624690,3130,3130,3130,3130,1
20250214,092400,30621560,3130,3130,3130,3130,300
20250214,092300,29682560,3130,3130,3130,3130,57
20250214,092200,29504150,3130,3130,3140,3125,1110
20250214,092100,26020360,3130,3130,3130,3130,0
20250214,092000,26020360,3130,3135,3135,3130,237
20250214,091900,25277370,3135,3135,3135,3135,1
20250214,091800,25274235,3140,3140,3140,3140,0
20250214,091700,25274235,3140,3140,3140,3140,74
20250214,091600,25041875,3140,3140,3140,3140,1
20250214,091500,25038735,3135,3135,3135,3135,1
20250214,091400,25035600,3140,3140,3140,3140,500
20250214,091300,23465600,3155,3145,3160,3140,2910
20250214,091200,14300690,3145,3135,3145,3135,63
20250214,091100,14103070,3135,3135,3150,3135,1002
20250214,091000,10961785,3155,3155,3155,3155,10
20250214,090900,10930235,3135,3135,3135,3135,300
20250214,090800,9989735,3135,3135,3135,3135,47
20250214,090700,9842390,3135,3135,3135,3135,0
20250214,090600,9842390,3135,3135,3135,3135,299
20250214,090500,8905025,3135,3140,3140,3135,439
20250214,090400,7526570,3140,3145,3145,3140,412
20250214,090300,6230835,3145,3145,3145,3145,81
20250214,090200,5976090,3145,3145,3145,3145,326
20250214,090100,4950820,3145,3165,3165,3145,201
20250214,090000,4314675,3165,3150,3165,3145,1370
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 193900 299929010 3125 3125 3125 3125 912
3 20250214 193800 299929010 3125 3125 3125 3125 0
4 20250214 193700 299929010 3125 3125 3125 3125 0
5 20250214 193600 299929010 3125 3125 3125 3125 0
6 20250214 193500 299929010 3125 3125 3125 3125 0
7 20250214 193400 299929010 3125 3125 3125 3125 0
8 20250214 193300 299929010 3125 3125 3125 3125 0
9 20250214 193200 299929010 3125 3125 3125 3125 0
10 20250214 193100 299929010 3125 3125 3125 3125 0
11 20250214 193000 299929010 3125 3125 3125 3125 0
12 20250214 192900 299929010 3125 3125 3125 3125 0
13 20250214 192800 299929010 3125 3125 3125 3125 0
14 20250214 192700 299929010 3125 3125 3125 3125 0
15 20250214 192600 299929010 3125 3125 3125 3125 0
16 20250214 192500 299929010 3125 3125 3125 3125 0
17 20250214 192400 299929010 3125 3125 3125 3125 0
18 20250214 192300 299929010 3125 3125 3125 3125 0
19 20250214 192200 299929010 3125 3125 3125 3125 0
20 20250214 192100 299929010 3125 3125 3125 3125 0
21 20250214 192000 299929010 3125 3125 3125 3125 0
22 20250214 191900 299929010 3125 3125 3125 3125 0
23 20250214 191800 299929010 3125 3125 3125 3125 0
24 20250214 191700 299929010 3125 3125 3125 3125 0
25 20250214 191600 299929010 3125 3125 3125 3125 0
26 20250214 191500 299929010 3125 3125 3125 3125 0
27 20250214 191400 299929010 3125 3125 3125 3125 0
28 20250214 191300 299929010 3125 3125 3125 3125 0
29 20250214 191200 299929010 3125 3125 3125 3125 0
30 20250214 191100 299929010 3125 3125 3125 3125 0
31 20250214 191000 299929010 3125 3125 3125 3125 0
32 20250214 190900 299929010 3125 3125 3125 3125 912
33 20250214 190800 299929010 3125 3125 3125 3125 0
34 20250214 190700 299929010 3125 3125 3125 3125 0
35 20250214 190600 299929010 3125 3125 3125 3125 0
36 20250214 190500 299929010 3125 3125 3125 3125 0
37 20250214 190400 299929010 3125 3125 3125 3125 0
38 20250214 190300 299929010 3125 3125 3125 3125 0
39 20250214 190200 299929010 3125 3125 3125 3125 0
40 20250214 190100 299929010 3125 3125 3125 3125 0
41 20250214 190000 299929010 3125 3125 3125 3125 0
42 20250214 185900 299929010 3125 3125 3125 3125 0
43 20250214 185800 299929010 3125 3125 3125 3125 0
44 20250214 185700 299929010 3125 3125 3125 3125 0
45 20250214 185600 299929010 3125 3125 3125 3125 0
46 20250214 185500 299929010 3125 3125 3125 3125 0
47 20250214 185400 299929010 3125 3125 3125 3125 0
48 20250214 185300 299929010 3125 3125 3125 3125 0
49 20250214 185200 299929010 3125 3125 3125 3125 0
50 20250214 185100 299929010 3125 3125 3125 3125 0
51 20250214 185000 299929010 3125 3125 3125 3125 0
52 20250214 184900 299929010 3125 3125 3125 3125 0
53 20250214 184800 299929010 3125 3125 3125 3125 0
54 20250214 184700 299929010 3125 3125 3125 3125 0
55 20250214 184600 299929010 3125 3125 3125 3125 0
56 20250214 184500 299929010 3125 3125 3125 3125 0
57 20250214 184400 299929010 3125 3125 3125 3125 0
58 20250214 184300 299929010 3125 3125 3125 3125 0
59 20250214 184200 299929010 3125 3125 3125 3125 0
60 20250214 184100 299929010 3125 3125 3125 3125 0
61 20250214 184000 299929010 3125 3125 3125 3125 0
62 20250214 183900 299929010 3125 3125 3125 3125 912
63 20250214 183800 299929010 3125 3125 3125 3125 0
64 20250214 183700 299929010 3125 3125 3125 3125 0
65 20250214 183600 299929010 3125 3125 3125 3125 0
66 20250214 183500 299929010 3125 3125 3125 3125 0
67 20250214 183400 299929010 3125 3125 3125 3125 0
68 20250214 183300 299929010 3125 3125 3125 3125 0
69 20250214 183200 299929010 3125 3125 3125 3125 0
70 20250214 183100 299929010 3125 3125 3125 3125 0
71 20250214 183000 299929010 3125 3125 3125 3125 0
72 20250214 182900 299929010 3125 3125 3125 3125 0
73 20250214 182800 299929010 3125 3125 3125 3125 0
74 20250214 182700 299929010 3125 3125 3125 3125 0
75 20250214 182600 299929010 3125 3125 3125 3125 0
76 20250214 182500 299929010 3125 3125 3125 3125 0
77 20250214 182400 299929010 3125 3125 3125 3125 0
78 20250214 182300 299929010 3125 3125 3125 3125 0
79 20250214 182200 299929010 3125 3125 3125 3125 0
80 20250214 182100 299929010 3125 3125 3125 3125 0
81 20250214 182000 299929010 3125 3125 3125 3125 0
82 20250214 181900 299929010 3125 3125 3125 3125 0
83 20250214 181800 299929010 3125 3125 3125 3125 0
84 20250214 181700 299929010 3125 3125 3125 3125 0
85 20250214 181600 299929010 3125 3125 3125 3125 0
86 20250214 181500 299929010 3125 3125 3125 3125 0
87 20250214 181400 299929010 3125 3125 3125 3125 0
88 20250214 181300 299929010 3125 3125 3125 3125 0
89 20250214 181200 299929010 3125 3125 3125 3125 0
90 20250214 181100 299929010 3125 3125 3125 3125 0
91 20250214 181000 299929010 3125 3125 3125 3125 0
92 20250214 180900 299929010 3125 3125 3125 3125 912
93 20250214 180800 299929010 3125 3125 3125 3125 0
94 20250214 180700 299929010 3125 3125 3125 3125 0
95 20250214 180600 299929010 3125 3125 3125 3125 0
96 20250214 180500 299929010 3125 3125 3125 3125 0
97 20250214 180400 299929010 3125 3125 3125 3125 0
98 20250214 180300 299929010 3125 3125 3125 3125 0
99 20250214 180200 299929010 3125 3125 3125 3125 0
100 20250214 180100 299929010 3125 3125 3125 3125 0
101 20250214 180000 299929010 3125 3125 3125 3125 0
102 20250214 175900 299929010 3125 3125 3125 3125 0
103 20250214 175800 299929010 3125 3125 3125 3125 0
104 20250214 175700 299929010 3125 3125 3125 3125 0
105 20250214 175600 299929010 3125 3125 3125 3125 0
106 20250214 175500 299929010 3125 3125 3125 3125 0
107 20250214 175400 299929010 3125 3125 3125 3125 0
108 20250214 175300 299929010 3125 3125 3125 3125 0
109 20250214 175200 299929010 3125 3125 3125 3125 0
110 20250214 175100 299929010 3125 3125 3125 3125 0
111 20250214 175000 299929010 3125 3125 3125 3125 0
112 20250214 174900 299929010 3125 3125 3125 3125 0
113 20250214 174800 299929010 3125 3125 3125 3125 0
114 20250214 174700 299929010 3125 3125 3125 3125 0
115 20250214 174600 299929010 3125 3125 3125 3125 0
116 20250214 174500 299929010 3125 3125 3125 3125 0
117 20250214 174400 299929010 3125 3125 3125 3125 0
118 20250214 174300 299929010 3125 3125 3125 3125 0
119 20250214 174200 299929010 3125 3125 3125 3125 0
120 20250214 174100 299929010 3125 3125 3125 3125 0
121 20250214 174000 299929010 3125 3125 3125 3125 0
122 20250214 173900 299929010 3125 3125 3125 3125 912
123 20250214 173800 299929010 3125 3125 3125 3125 0
124 20250214 173700 299929010 3125 3125 3125 3125 0
125 20250214 173600 299929010 3125 3125 3125 3125 0
126 20250214 173500 299929010 3125 3125 3125 3125 0
127 20250214 173400 299929010 3125 3125 3125 3125 0
128 20250214 173300 299929010 3125 3125 3125 3125 0
129 20250214 173200 299929010 3125 3125 3125 3125 0
130 20250214 173100 299929010 3125 3125 3125 3125 0
131 20250214 173000 299929010 3125 3125 3125 3125 0
132 20250214 172900 299929010 3125 3125 3125 3125 0
133 20250214 172800 299929010 3125 3125 3125 3125 0
134 20250214 172700 299929010 3125 3125 3125 3125 0
135 20250214 172600 299929010 3125 3125 3125 3125 0
136 20250214 172500 299929010 3125 3125 3125 3125 0
137 20250214 172400 299929010 3125 3125 3125 3125 0
138 20250214 172300 299929010 3125 3125 3125 3125 0
139 20250214 172200 299929010 3125 3125 3125 3125 0
140 20250214 172100 299929010 3125 3125 3125 3125 0
141 20250214 172000 299929010 3125 3125 3125 3125 0
142 20250214 171900 299929010 3125 3125 3125 3125 0
143 20250214 171800 299929010 3125 3125 3125 3125 0
144 20250214 171700 299929010 3125 3125 3125 3125 0
145 20250214 171600 299929010 3125 3125 3125 3125 0
146 20250214 171500 299929010 3125 3125 3125 3125 0
147 20250214 171400 299929010 3125 3125 3125 3125 0
148 20250214 171300 299929010 3125 3125 3125 3125 0
149 20250214 171200 299929010 3125 3125 3125 3125 0
150 20250214 171100 299929010 3125 3125 3125 3125 0
151 20250214 171000 299929010 3125 3125 3125 3125 0
152 20250214 170900 299929010 3125 3125 3125 3125 912
153 20250214 170800 299929010 3125 3125 3125 3125 0
154 20250214 170700 299929010 3125 3125 3125 3125 0
155 20250214 170600 299929010 3125 3125 3125 3125 0
156 20250214 170500 299929010 3125 3125 3125 3125 0
157 20250214 170400 299929010 3125 3125 3125 3125 0
158 20250214 170300 299929010 3125 3125 3125 3125 0
159 20250214 170200 299929010 3125 3125 3125 3125 0
160 20250214 170100 299929010 3125 3125 3125 3125 0
161 20250214 170000 299929010 3125 3125 3125 3125 0
162 20250214 165900 299929010 3125 3125 3125 3125 0
163 20250214 165800 299929010 3125 3125 3125 3125 0
164 20250214 165700 299929010 3125 3125 3125 3125 0
165 20250214 165600 299929010 3125 3125 3125 3125 0
166 20250214 165500 299929010 3125 3125 3125 3125 0
167 20250214 165400 299929010 3125 3125 3125 3125 0
168 20250214 165300 299929010 3125 3125 3125 3125 0
169 20250214 165200 299929010 3125 3125 3125 3125 0
170 20250214 165100 299929010 3125 3125 3125 3125 0
171 20250214 165000 299929010 3125 3125 3125 3125 0
172 20250214 164900 299929010 3125 3125 3125 3125 0
173 20250214 164800 299929010 3125 3125 3125 3125 0
174 20250214 164700 299929010 3125 3125 3125 3125 0
175 20250214 164600 299929010 3125 3125 3125 3125 0
176 20250214 164500 299929010 3125 3125 3125 3125 0
177 20250214 164400 299929010 3125 3125 3125 3125 0
178 20250214 164300 299929010 3125 3125 3125 3125 0
179 20250214 164200 299929010 3125 3125 3125 3125 0
180 20250214 164100 299929010 3125 3125 3125 3125 0
181 20250214 164000 299929010 3125 3125 3125 3125 0
182 20250214 163900 299929010 3125 3125 3125 3125 912
183 20250214 163800 299929010 3125 3125 3125 3125 0
184 20250214 163700 299929010 3125 3125 3125 3125 0
185 20250214 163600 299929010 3125 3125 3125 3125 0
186 20250214 163500 299929010 3125 3125 3125 3125 0
187 20250214 163400 299929010 3125 3125 3125 3125 0
188 20250214 163300 299929010 3125 3125 3125 3125 0
189 20250214 163200 299929010 3125 3125 3125 3125 0
190 20250214 163100 299929010 3125 3125 3125 3125 0
191 20250214 163000 299929010 3125 3125 3125 3125 0
192 20250214 162900 299929010 3125 3125 3125 3125 0
193 20250214 162800 299929010 3125 3125 3125 3125 0
194 20250214 162700 299929010 3125 3125 3125 3125 0
195 20250214 162600 299929010 3125 3125 3125 3125 0
196 20250214 162500 299929010 3125 3125 3125 3125 0
197 20250214 162400 299929010 3125 3125 3125 3125 0
198 20250214 162300 299929010 3125 3125 3125 3125 0
199 20250214 162200 299929010 3125 3125 3125 3125 0
200 20250214 162100 299929010 3125 3125 3125 3125 0
201 20250214 162000 299929010 3125 3125 3125 3125 0
202 20250214 161900 299929010 3125 3125 3125 3125 0
203 20250214 161800 299929010 3125 3125 3125 3125 0
204 20250214 161700 299929010 3125 3125 3125 3125 0
205 20250214 161600 299929010 3125 3125 3125 3125 0
206 20250214 161500 299929010 3125 3125 3125 3125 0
207 20250214 161400 299929010 3125 3125 3125 3125 0
208 20250214 161300 299929010 3125 3125 3125 3125 0
209 20250214 161200 299929010 3125 3125 3125 3125 0
210 20250214 161100 299929010 3125 3125 3125 3125 0
211 20250214 161000 299929010 3125 3125 3125 3125 0
212 20250214 160900 299929010 3125 3125 3125 3125 912
213 20250214 160800 299929010 3125 3125 3125 3125 0
214 20250214 160700 299929010 3125 3125 3125 3125 0
215 20250214 160600 299929010 3125 3125 3125 3125 0
216 20250214 160500 299929010 3125 3125 3125 3125 0
217 20250214 160400 299929010 3125 3125 3125 3125 0
218 20250214 160300 299929010 3125 3125 3125 3125 0
219 20250214 160200 299929010 3125 3125 3125 3125 0
220 20250214 160100 299929010 3125 3125 3125 3125 0
221 20250214 160000 299929010 3125 3125 3125 3125 0
222 20250214 155900 299929010 3125 3125 3125 3125 0
223 20250214 155800 299929010 3125 3125 3125 3125 0
224 20250214 155700 299929010 3125 3125 3125 3125 0
225 20250214 155600 299929010 3125 3125 3125 3125 0
226 20250214 155500 299929010 3125 3125 3125 3125 0
227 20250214 155400 299929010 3125 3125 3125 3125 0
228 20250214 155300 299929010 3125 3125 3125 3125 0
229 20250214 155200 299929010 3125 3125 3125 3125 0
230 20250214 155100 299929010 3125 3125 3125 3125 0
231 20250214 155000 299929010 3125 3125 3125 3125 0
232 20250214 154900 299929010 3125 3125 3125 3125 0
233 20250214 154800 299929010 3125 3125 3125 3125 0
234 20250214 154700 299929010 3125 3125 3125 3125 0
235 20250214 154600 299929010 3125 3125 3125 3125 0
236 20250214 154500 299929010 3125 3125 3125 3125 0
237 20250214 154400 299929010 3125 3125 3125 3125 0
238 20250214 154300 299929010 3125 3125 3125 3125 0
239 20250214 154200 299929010 3125 3125 3125 3125 0
240 20250214 154100 299929010 3125 3125 3125 3125 0
241 20250214 154000 299929010 3125 3125 3125 3125 0
242 20250214 153900 299929010 3125 3125 3125 3125 912
243 20250214 153800 299929010 3125 3125 3125 3125 0
244 20250214 153700 299929010 3125 3125 3125 3125 0
245 20250214 153600 299929010 3125 3125 3125 3125 0
246 20250214 153500 299929010 3125 3125 3125 3125 0
247 20250214 153400 299929010 3125 3125 3125 3125 0
248 20250214 153300 299929010 3125 3125 3125 3125 0
249 20250214 153200 299929010 3125 3125 3125 3125 0
250 20250214 153100 299929010 3125 3125 3125 3125 0
251 20250214 153000 299929010 3125 3125 3125 3125 912
252 20250214 152900 297079010 3115 3115 3115 3115 0
253 20250214 152800 297079010 3115 3115 3115 3115 0
254 20250214 152700 297079010 3115 3115 3115 3115 0
255 20250214 152600 297079010 3115 3115 3115 3115 0
256 20250214 152500 297079010 3115 3115 3115 3115 0
257 20250214 152400 297079010 3115 3115 3115 3115 0
258 20250214 152300 297079010 3115 3115 3115 3115 0
259 20250214 152200 297079010 3115 3115 3115 3115 0
260 20250214 152100 297079010 3115 3115 3115 3115 0
261 20250214 152000 297079010 3115 3115 3115 3115 0
262 20250214 151900 297079010 3115 3110 3120 3110 256
263 20250214 151800 296281425 3120 3120 3120 3120 2
264 20250214 151700 296275185 3110 3120 3120 3110 494
265 20250214 151600 294733915 3110 3110 3110 3110 429
266 20250214 151500 293399725 3120 3120 3120 3120 118
267 20250214 151400 293031565 3115 3115 3115 3115 0
268 20250214 151300 293031565 3115 3115 3120 3115 510
269 20250214 151200 291440415 3120 3120 3120 3120 287
270 20250214 151100 290544975 3110 3110 3110 3110 1
271 20250214 151000 290541865 3105 3105 3125 3105 25
272 20250214 150900 290464140 3105 3105 3105 3105 0
273 20250214 150800 290464140 3105 3105 3105 3105 0
274 20250214 150700 290464140 3105 3105 3105 3105 30
275 20250214 150600 290370990 3105 3105 3105 3105 1
276 20250214 150500 290367885 3125 3105 3125 3105 11
277 20250214 150400 290333530 3125 3120 3125 3120 282
278 20250214 150300 289453640 3105 3105 3105 3105 0
279 20250214 150200 289453640 3105 3105 3105 3105 2
280 20250214 150100 289447430 3105 3105 3105 3105 3
281 20250214 150000 289438115 3105 3105 3105 3105 0
282 20250214 145900 289438115 3105 3105 3105 3105 2
283 20250214 145800 289431905 3125 3105 3125 3105 501
284 20250214 145700 287866300 3110 3110 3110 3110 764
285 20250214 145600 285490260 3110 3110 3110 3110 0
286 20250214 145500 285490260 3110 3110 3110 3110 0
287 20250214 145400 285490260 3110 3120 3120 3110 151
288 20250214 145300 285019150 3125 3110 3125 3110 212
289 20250214 145200 284359650 3110 3110 3110 3110 0
290 20250214 145100 284359650 3110 3110 3110 3110 1
291 20250214 145000 284356540 3110 3110 3110 3110 1
292 20250214 144900 284353430 3110 3110 3110 3110 0
293 20250214 144800 284353430 3110 3110 3110 3110 930
294 20250214 144700 281461130 3110 3110 3110 3110 300
295 20250214 144600 280528130 3110 3115 3115 3110 755
296 20250214 144500 278176365 3115 3115 3115 3115 700
297 20250214 144400 275995865 3115 3115 3115 3115 1000
298 20250214 144300 272880865 3115 3115 3115 3115 25
299 20250214 144200 272802990 3115 3115 3115 3115 0
300 20250214 144100 272802990 3115 3115 3115 3115 0
301 20250214 144000 272802990 3115 3115 3115 3115 0
302 20250214 143900 272802990 3115 3115 3125 3115 802
303 20250214 143800 270296760 3120 3120 3120 3120 1002
304 20250214 143700 267170520 3120 3120 3120 3120 10
305 20250214 143600 267139320 3120 3120 3120 3120 0
306 20250214 143500 267139320 3120 3120 3120 3120 1022
307 20250214 143400 263950680 3120 3120 3120 3120 446
308 20250214 143300 262559160 3120 3120 3120 3120 0
309 20250214 143200 262559160 3120 3120 3120 3120 1
310 20250214 143100 262556040 3130 3130 3130 3130 0
311 20250214 143000 262556040 3130 3130 3130 3130 1
312 20250214 142900 262552910 3130 3130 3130 3130 501
313 20250214 142800 260984780 3120 3120 3120 3120 0
314 20250214 142700 260984780 3120 3120 3120 3120 2441
315 20250214 142600 253368860 3120 3120 3120 3120 1013
316 20250214 142500 250208300 3120 3120 3120 3120 101
317 20250214 142400 249893180 3130 3120 3130 3120 519
318 20250214 142300 248270210 3120 3120 3120 3120 0
319 20250214 142200 248270210 3120 3130 3130 3120 206
320 20250214 142100 247625440 3120 3120 3120 3120 100
321 20250214 142000 247313440 3120 3125 3125 3120 126
322 20250214 141900 246920150 3125 3140 3140 3125 2
323 20250214 141800 246913885 3140 3140 3140 3140 22
324 20250214 141700 246844805 3120 3120 3120 3120 0
325 20250214 141600 246844805 3120 3120 3120 3120 0
326 20250214 141500 246844805 3120 3120 3120 3120 0
327 20250214 141400 246844805 3120 3120 3120 3120 0
328 20250214 141300 246844805 3120 3120 3120 3120 0
329 20250214 141200 246844805 3120 3120 3120 3120 0
330 20250214 141100 246844805 3120 3140 3140 3120 2
331 20250214 141000 246838545 3120 3120 3120 3120 39
332 20250214 140900 246716865 3120 3120 3120 3120 0
333 20250214 140800 246716865 3120 3120 3120 3120 0
334 20250214 140700 246716865 3120 3120 3120 3120 0
335 20250214 140600 246716865 3120 3120 3120 3120 0
336 20250214 140500 246716865 3120 3120 3120 3120 0
337 20250214 140400 246716865 3120 3120 3120 3120 204
338 20250214 140300 246080385 3120 3120 3140 3120 1002
339 20250214 140200 242937510 3135 3135 3135 3135 700
340 20250214 140100 240743010 3120 3120 3120 3120 1
341 20250214 140000 240739890 3135 3135 3135 3135 0
342 20250214 135900 240739890 3135 3130 3135 3125 159
343 20250214 135800 240242875 3130 3130 3130 3130 0
344 20250214 135700 240242875 3130 3130 3130 3130 0
345 20250214 135600 240242875 3130 3130 3130 3130 0
346 20250214 135500 240242875 3130 3130 3130 3130 0
347 20250214 135400 240242875 3130 3130 3130 3130 0
348 20250214 135300 240242875 3130 3130 3130 3130 0
349 20250214 135200 240242875 3130 3130 3130 3130 0
350 20250214 135100 240242875 3130 3130 3130 3130 100
351 20250214 135000 239929875 3135 3135 3135 3135 0
352 20250214 134900 239929875 3135 3135 3135 3130 14
353 20250214 134800 239886035 3135 3135 3135 3135 600
354 20250214 134700 238005035 3130 3135 3135 3130 25
355 20250214 134600 237926760 3140 3140 3140 3140 1
356 20250214 134500 237923620 3135 3135 3135 3135 169
357 20250214 134400 237393805 3135 3135 3135 3135 1
358 20250214 134300 237390670 3135 3135 3135 3135 0
359 20250214 134200 237390670 3135 3135 3135 3135 412
360 20250214 134100 236099050 3125 3125 3125 3125 0
361 20250214 134000 236099050 3125 3125 3125 3125 0
362 20250214 133900 236099050 3125 3125 3125 3125 0
363 20250214 133800 236099050 3125 3125 3125 3125 0
364 20250214 133700 236099050 3125 3125 3125 3125 0
365 20250214 133600 236099050 3125 3125 3125 3125 0
366 20250214 133500 236099050 3125 3125 3125 3125 100
367 20250214 133400 235786550 3135 3135 3135 3135 0
368 20250214 133300 235786550 3135 3135 3135 3135 400
369 20250214 133200 234532550 3135 3135 3135 3135 1
370 20250214 133100 234529415 3120 3120 3120 3120 1
371 20250214 133000 234526295 3130 3120 3130 3120 114
372 20250214 132900 234169615 3120 3120 3120 3120 0
373 20250214 132800 234169615 3120 3120 3120 3120 0
374 20250214 132700 234169615 3120 3120 3120 3120 0
375 20250214 132600 234169615 3120 3120 3120 3120 0
376 20250214 132500 234169615 3120 3120 3120 3120 1455
377 20250214 132400 229630015 3120 3135 3135 3120 721
378 20250214 132300 227380195 3135 3135 3135 3135 25
379 20250214 132200 227301820 3135 3135 3135 3135 0
380 20250214 132100 227301820 3135 3135 3135 3135 0
381 20250214 132000 227301820 3135 3135 3135 3135 0
382 20250214 131900 227301820 3135 3135 3135 3135 0
383 20250214 131800 227301820 3135 3135 3135 3135 0
384 20250214 131700 227301820 3135 3135 3135 3135 0
385 20250214 131600 227301820 3135 3135 3135 3135 0
386 20250214 131500 227301820 3135 3120 3135 3120 4458
387 20250214 131400 213392845 3130 3130 3130 3130 40
388 20250214 131300 213267645 3135 3135 3135 3135 3
389 20250214 131200 213258240 3120 3120 3120 3120 0
390 20250214 131100 213258240 3120 3120 3120 3120 0
391 20250214 131000 213258240 3120 3120 3120 3120 0
392 20250214 130900 213258240 3120 3120 3120 3120 84
393 20250214 130800 212996160 3120 3120 3120 3120 0
394 20250214 130700 212996160 3120 3120 3120 3120 0
395 20250214 130600 212996160 3120 3120 3120 3120 0
396 20250214 130500 212996160 3120 3120 3120 3120 0
397 20250214 130400 212996160 3120 3120 3120 3120 0
398 20250214 130300 212996160 3120 3120 3120 3120 41
399 20250214 130200 212868240 3120 3120 3120 3120 0
400 20250214 130100 212868240 3120 3120 3120 3120 0
401 20250214 130000 212868240 3120 3120 3120 3120 0
402 20250214 125900 212868240 3120 3120 3120 3120 0
403 20250214 125800 212868240 3120 3120 3120 3120 0
404 20250214 125700 212868240 3120 3120 3120 3120 4
405 20250214 125600 212855760 3120 3120 3120 3120 1
406 20250214 125500 212852640 3140 3140 3140 3140 1
407 20250214 125400 212849500 3120 3120 3120 3120 0
408 20250214 125300 212849500 3120 3140 3140 3120 83
409 20250214 125200 212590520 3120 3120 3120 3120 550
410 20250214 125100 210874520 3120 3135 3135 3120 6
411 20250214 125000 210855725 3120 3120 3120 3120 1
412 20250214 124900 210852605 3130 3130 3130 3130 116
413 20250214 124800 210489525 3125 3125 3125 3125 10
414 20250214 124700 210458275 3120 3120 3120 3120 3
415 20250214 124600 210448915 3125 3125 3125 3125 0
416 20250214 124500 210448915 3125 3125 3125 3125 0
417 20250214 124400 210448915 3125 3125 3125 3125 0
418 20250214 124300 210448915 3125 3125 3125 3125 0
419 20250214 124200 210448915 3125 3125 3125 3125 11
420 20250214 124100 210414540 3125 3125 3125 3125 3
421 20250214 124000 210405165 3125 3125 3125 3125 1
422 20250214 123900 210402040 3120 3120 3120 3120 0
423 20250214 123800 210402040 3120 3120 3120 3120 0
424 20250214 123700 210402040 3120 3120 3120 3120 0
425 20250214 123600 210402040 3120 3120 3120 3120 150
426 20250214 123500 209934040 3130 3130 3130 3130 0
427 20250214 123400 209934040 3130 3130 3130 3130 0
428 20250214 123300 209934040 3130 3130 3130 3130 3
429 20250214 123200 209924650 3140 3140 3140 3140 0
430 20250214 123100 209924650 3140 3140 3140 3140 0
431 20250214 123000 209924650 3140 3140 3140 3140 0
432 20250214 122900 209924650 3140 3140 3140 3140 0
433 20250214 122800 209924650 3140 3140 3140 3140 0
434 20250214 122700 209924650 3140 3140 3140 3140 1
435 20250214 122600 209921510 3140 3140 3140 3140 0
436 20250214 122500 209921510 3140 3140 3140 3140 0
437 20250214 122400 209921510 3140 3140 3140 3140 0
438 20250214 122300 209921510 3140 3125 3140 3125 36
439 20250214 122200 209808875 3125 3120 3125 3120 315
440 20250214 122100 208825995 3115 3115 3115 3115 0
441 20250214 122000 208825995 3115 3115 3115 3115 0
442 20250214 121900 208825995 3115 3115 3115 3115 800
443 20250214 121800 206333995 3115 3115 3115 3115 1
444 20250214 121700 206330880 3120 3120 3120 3120 1
445 20250214 121600 206327760 3115 3115 3115 3115 0
446 20250214 121500 206327760 3115 3115 3115 3115 0
447 20250214 121400 206327760 3115 3115 3115 3115 0
448 20250214 121300 206327760 3115 3115 3115 3115 0
449 20250214 121200 206327760 3115 3115 3115 3115 668
450 20250214 121100 204246940 3115 3115 3115 3115 1
451 20250214 121000 204243825 3125 3125 3125 3125 0
452 20250214 120900 204243825 3125 3125 3125 3125 0
453 20250214 120800 204243825 3125 3120 3125 3120 12
454 20250214 120700 204206335 3115 3115 3115 3115 0
455 20250214 120600 204206335 3115 3115 3115 3115 2
456 20250214 120500 204200105 3115 3115 3115 3115 1
457 20250214 120400 204196990 3130 3125 3130 3125 2
458 20250214 120300 204190735 3115 3115 3115 3115 0
459 20250214 120200 204190735 3115 3120 3120 3115 10
460 20250214 120100 204159580 3115 3115 3115 3115 0
461 20250214 120000 204159580 3115 3115 3115 3115 0
462 20250214 115900 204159580 3115 3115 3115 3115 0
463 20250214 115800 204159580 3115 3115 3115 3115 0
464 20250214 115700 204159580 3115 3115 3115 3115 0
465 20250214 115600 204159580 3115 3110 3140 3110 12
466 20250214 115500 204121955 3140 3110 3140 3110 71
467 20250214 115400 203899665 3105 3105 3105 3105 0
468 20250214 115300 203899665 3105 3105 3105 3105 0
469 20250214 115200 203899665 3105 3130 3130 3105 5
470 20250214 115100 203884040 3135 3135 3135 3135 0
471 20250214 115000 203884040 3135 3120 3135 3120 503
472 20250214 114900 202314650 3120 3120 3120 3120 1
473 20250214 114800 202311530 3105 3120 3120 3105 6
474 20250214 114700 202292850 3120 3120 3120 3120 0
475 20250214 114600 202292850 3120 3120 3120 3120 0
476 20250214 114500 202292850 3120 3120 3120 3120 0
477 20250214 114400 202292850 3120 3120 3120 3120 2
478 20250214 114300 202286610 3105 3105 3105 3105 1
479 20250214 114200 202283505 3120 3110 3120 3110 408
480 20250214 114100 201014545 3115 3115 3115 3115 0
481 20250214 114000 201014545 3115 3120 3120 3115 2
482 20250214 113900 201008310 3120 3115 3120 3115 21
483 20250214 113800 200942890 3110 3110 3110 3110 0
484 20250214 113700 200942890 3110 3110 3110 3110 0
485 20250214 113600 200942890 3110 3110 3110 3110 0
486 20250214 113500 200942890 3110 3110 3110 3110 0
487 20250214 113400 200942890 3110 3110 3110 3110 98
488 20250214 113300 200638110 3110 3110 3110 3110 4
489 20250214 113200 200625670 3110 3110 3110 3110 0
490 20250214 113100 200625670 3110 3110 3110 3110 0
491 20250214 113000 200625670 3110 3110 3110 3110 0
492 20250214 112900 200625670 3110 3110 3110 3110 129
493 20250214 112800 200224480 3110 3110 3110 3110 0
494 20250214 112700 200224480 3110 3110 3110 3110 0
495 20250214 112600 200224480 3110 3115 3115 3110 166
496 20250214 112500 199708140 3100 3110 3110 3100 1000
497 20250214 112400 196606785 3105 3105 3105 3105 0
498 20250214 112300 196606785 3105 3105 3105 3105 0
499 20250214 112200 196606785 3105 3105 3110 3105 153
500 20250214 112100 196131710 3105 3105 3105 3105 1
501 20250214 112000 196128605 3105 3115 3120 3100 752
502 20250214 111900 193783970 3100 3115 3115 3100 4
503 20250214 111800 193771525 3100 3110 3110 3100 2
504 20250214 111700 193765315 3110 3105 3110 3105 164
505 20250214 111600 193255595 3105 3105 3105 3105 1
506 20250214 111500 193252490 3115 3115 3115 3115 1
507 20250214 111400 193249375 3115 3115 3115 3115 26
508 20250214 111300 193168385 3115 3110 3115 3105 536
509 20250214 111200 191503570 3120 3120 3120 3120 2
510 20250214 111100 191497330 3110 3110 3110 3110 17
511 20250214 111000 191444460 3110 3110 3110 3110 0
512 20250214 110900 191444460 3110 3115 3115 3110 219
513 20250214 110800 190762310 3115 3115 3115 3115 360
514 20250214 110700 189640910 3115 3115 3115 3115 1
515 20250214 110600 189637795 3110 3110 3110 3110 10
516 20250214 110500 189606695 3105 3110 3110 3105 64
517 20250214 110400 189407660 3110 3110 3110 3110 0
518 20250214 110300 189407660 3110 3110 3115 3110 652
519 20250214 110200 187379890 3115 3110 3115 3110 11
520 20250214 110100 187345630 3115 3115 3115 3115 10
521 20250214 110000 187314480 3110 3110 3110 3110 70
522 20250214 105900 187096780 3110 3110 3110 3110 0
523 20250214 105800 187096780 3110 3110 3110 3110 0
524 20250214 105700 187096780 3110 3110 3110 3110 1
525 20250214 105600 187093670 3115 3115 3115 3115 0
526 20250214 105500 187093670 3115 3115 3115 3115 1
527 20250214 105400 187090555 3105 3105 3105 3105 0
528 20250214 105300 187090555 3105 3105 3105 3105 0
529 20250214 105200 187090555 3105 3105 3105 3105 1
530 20250214 105100 187087450 3110 3105 3110 3105 69
531 20250214 105000 186872865 3110 3110 3110 3110 108
532 20250214 104900 186536985 3105 3105 3105 3105 345
533 20250214 104800 185465760 3100 3100 3100 3100 0
534 20250214 104700 185465760 3100 3100 3100 3100 0
535 20250214 104600 185465760 3100 3100 3100 3100 0
536 20250214 104500 185465760 3100 3100 3100 3100 0
537 20250214 104400 185465760 3100 3100 3100 3100 0
538 20250214 104300 185465760 3100 3100 3100 3100 0
539 20250214 104200 185465760 3100 3100 3100 3100 0
540 20250214 104100 185465760 3100 3100 3100 3100 0
541 20250214 104000 185465760 3100 3105 3105 3100 1792
542 20250214 103900 179902340 3110 3110 3110 3105 14
543 20250214 103800 179858805 3105 3105 3105 3105 0
544 20250214 103700 179858805 3105 3105 3105 3105 1
545 20250214 103600 179855700 3110 3110 3110 3110 10
546 20250214 103500 179824600 3105 3105 3105 3105 0
547 20250214 103400 179824600 3105 3105 3105 3105 0
548 20250214 103300 179824600 3105 3105 3105 3105 0
549 20250214 103200 179824600 3105 3110 3115 3105 22
550 20250214 103100 179756140 3105 3105 3105 3105 1
551 20250214 103000 179753035 3105 3105 3105 3105 0
552 20250214 102900 179753035 3105 3110 3110 3105 6
553 20250214 102800 179734380 3100 3100 3100 3100 0
554 20250214 102700 179734380 3100 3100 3100 3100 0
555 20250214 102600 179734380 3100 3100 3100 3100 0
556 20250214 102500 179734380 3100 3100 3100 3100 100
557 20250214 102400 179424380 3100 3110 3110 3100 97
558 20250214 102300 179122720 3100 3110 3110 3100 528
559 20250214 102200 177485825 3100 3100 3100 3100 2
560 20250214 102100 177479625 3100 3100 3100 3100 0
561 20250214 102000 177479625 3100 3100 3100 3100 24
562 20250214 101900 177405225 3105 3105 3105 3105 362
563 20250214 101800 176281215 3100 3100 3100 3100 0
564 20250214 101700 176281215 3100 3125 3125 3100 21
565 20250214 101600 176215615 3100 3100 3125 3100 1073
566 20250214 101500 172885420 3105 3100 3105 3100 3660
567 20250214 101400 161539220 3090 3100 3100 3090 203
568 20250214 101300 160911930 3090 3090 3090 3090 1
569 20250214 101200 160908840 3100 3090 3100 3090 1001
570 20250214 101100 157815740 3090 3095 3095 3090 311
571 20250214 101000 156853200 3095 3095 3095 3095 108
572 20250214 100900 156518940 3085 3095 3095 3085 225
573 20250214 100800 155822575 3085 3090 3095 3085 1438
574 20250214 100700 151380820 3090 3095 3095 3090 202
575 20250214 100600 150755635 3095 3095 3095 3085 2346
576 20250214 100500 143507780 3095 3100 3100 3090 843
577 20250214 100400 140901795 3090 3095 3105 3090 6062
578 20250214 100300 122139810 3090 3100 3105 3090 4208
579 20250214 100200 109118300 3095 3100 3105 3095 1750
580 20250214 100100 103693645 3100 3100 3105 3100 1011
581 20250214 100000 100559495 3105 3110 3120 3105 1871
582 20250214 095900 94749555 3105 3110 3110 3105 1100
583 20250214 095800 91332185 3110 3110 3110 3110 0
584 20250214 095700 91332185 3110 3115 3115 3110 213
585 20250214 095600 90669655 3110 3110 3110 3110 250
586 20250214 095500 89892155 3110 3110 3110 3110 355
587 20250214 095400 88788105 3110 3110 3110 3110 201
588 20250214 095300 88162995 3120 3120 3120 3120 9
589 20250214 095200 88134915 3110 3110 3120 3110 820
590 20250214 095100 85579715 3120 3130 3130 3110 211
591 20250214 095000 84922305 3120 3120 3120 3120 100
592 20250214 094900 84610305 3110 3105 3120 3105 1141
593 20250214 094800 81063345 3110 3120 3120 3110 1262
594 20250214 094700 77138505 3115 3110 3115 3110 157
595 20250214 094600 76650200 3110 3115 3115 3110 18
596 20250214 094500 76594140 3115 3110 3115 3110 531
597 20250214 094400 74942580 3115 3110 3115 3110 143
598 20250214 094300 74497845 3105 3120 3120 3105 1918
599 20250214 094200 68535195 3110 3115 3115 3110 1329
600 20250214 094100 64401880 3120 3120 3120 3120 1
601 20250214 094000 64398760 3110 3110 3115 3110 538
602 20250214 093900 62724915 3110 3105 3110 3105 894
603 20250214 093800 59947575 3105 3105 3110 3105 2313
604 20250214 093700 52765560 3105 3115 3115 3105 3383
605 20250214 093600 42233290 3120 3120 3120 3120 1035
606 20250214 093500 39004090 3120 3120 3120 3120 0
607 20250214 093400 39004090 3120 3120 3120 3120 182
608 20250214 093300 38436250 3115 3120 3120 3115 719
609 20250214 093200 36192975 3125 3140 3140 3125 1776
610 20250214 093100 30630970 3150 3150 3150 3150 0
611 20250214 093000 30630970 3150 3150 3150 3150 1
612 20250214 092900 30627820 3130 3130 3130 3130 0
613 20250214 092800 30627820 3130 3130 3130 3130 0
614 20250214 092700 30627820 3130 3130 3130 3130 0
615 20250214 092600 30627820 3130 3130 3130 3130 1
616 20250214 092500 30624690 3130 3130 3130 3130 1
617 20250214 092400 30621560 3130 3130 3130 3130 300
618 20250214 092300 29682560 3130 3130 3130 3130 57
619 20250214 092200 29504150 3130 3130 3140 3125 1110
620 20250214 092100 26020360 3130 3130 3130 3130 0
621 20250214 092000 26020360 3130 3135 3135 3130 237
622 20250214 091900 25277370 3135 3135 3135 3135 1
623 20250214 091800 25274235 3140 3140 3140 3140 0
624 20250214 091700 25274235 3140 3140 3140 3140 74
625 20250214 091600 25041875 3140 3140 3140 3140 1
626 20250214 091500 25038735 3135 3135 3135 3135 1
627 20250214 091400 25035600 3140 3140 3140 3140 500
628 20250214 091300 23465600 3155 3145 3160 3140 2910
629 20250214 091200 14300690 3145 3135 3145 3135 63
630 20250214 091100 14103070 3135 3135 3150 3135 1002
631 20250214 091000 10961785 3155 3155 3155 3155 10
632 20250214 090900 10930235 3135 3135 3135 3135 300
633 20250214 090800 9989735 3135 3135 3135 3135 47
634 20250214 090700 9842390 3135 3135 3135 3135 0
635 20250214 090600 9842390 3135 3135 3135 3135 299
636 20250214 090500 8905025 3135 3140 3140 3135 439
637 20250214 090400 7526570 3140 3145 3145 3140 412
638 20250214 090300 6230835 3145 3145 3145 3145 81
639 20250214 090200 5976090 3145 3145 3145 3145 326
640 20250214 090100 4950820 3145 3165 3165 3145 201
641 20250214 090000 4314675 3165 3150 3165 3145 1370