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

670
095570/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,670 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,200800,558358885,3950,3950,3950,3950,1765
20250214,200700,558358885,3950,3950,3950,3950,0
20250214,200600,558358885,3950,3950,3950,3950,0
20250214,200500,558358885,3950,3950,3950,3950,0
20250214,200400,558358885,3950,3950,3950,3950,0
20250214,200300,558358885,3950,3950,3950,3950,0
20250214,200200,558358885,3950,3950,3950,3950,0
20250214,200100,558358885,3950,3950,3950,3950,0
20250214,200000,558358885,3950,3950,3950,3950,0
20250214,195900,558358885,3950,3950,3950,3950,0
20250214,195800,558358885,3950,3950,3950,3950,0
20250214,195700,558358885,3950,3950,3950,3950,0
20250214,195600,558358885,3950,3950,3950,3950,0
20250214,195500,558358885,3950,3950,3950,3950,0
20250214,195400,558358885,3950,3950,3950,3950,0
20250214,195300,558358885,3950,3950,3950,3950,0
20250214,195200,558358885,3950,3950,3950,3950,0
20250214,195100,558358885,3950,3950,3950,3950,0
20250214,195000,558358885,3950,3950,3950,3950,0
20250214,194900,558358885,3950,3950,3950,3950,0
20250214,194800,558358885,3950,3950,3950,3950,0
20250214,194700,558358885,3950,3950,3950,3950,0
20250214,194600,558358885,3950,3950,3950,3950,0
20250214,194500,558358885,3950,3950,3950,3950,0
20250214,194400,558358885,3950,3950,3950,3950,0
20250214,194300,558358885,3950,3950,3950,3950,0
20250214,194200,558358885,3950,3950,3950,3950,0
20250214,194100,558358885,3950,3950,3950,3950,0
20250214,194000,558358885,3950,3950,3950,3950,0
20250214,193900,558358885,3950,3950,3950,3950,0
20250214,193800,558358885,3950,3950,3950,3950,1765
20250214,193700,558358885,3950,3950,3950,3950,0
20250214,193600,558358885,3950,3950,3950,3950,0
20250214,193500,558358885,3950,3950,3950,3950,0
20250214,193400,558358885,3950,3950,3950,3950,0
20250214,193300,558358885,3950,3950,3950,3950,0
20250214,193200,558358885,3950,3950,3950,3950,0
20250214,193100,558358885,3950,3950,3950,3950,0
20250214,193000,558358885,3950,3950,3950,3950,0
20250214,192900,558358885,3950,3950,3950,3950,0
20250214,192800,558358885,3950,3950,3950,3950,0
20250214,192700,558358885,3950,3950,3950,3950,0
20250214,192600,558358885,3950,3950,3950,3950,0
20250214,192500,558358885,3950,3950,3950,3950,0
20250214,192400,558358885,3950,3950,3950,3950,0
20250214,192300,558358885,3950,3950,3950,3950,0
20250214,192200,558358885,3950,3950,3950,3950,0
20250214,192100,558358885,3950,3950,3950,3950,0
20250214,192000,558358885,3950,3950,3950,3950,0
20250214,191900,558358885,3950,3950,3950,3950,0
20250214,191800,558358885,3950,3950,3950,3950,0
20250214,191700,558358885,3950,3950,3950,3950,0
20250214,191600,558358885,3950,3950,3950,3950,0
20250214,191500,558358885,3950,3950,3950,3950,0
20250214,191400,558358885,3950,3950,3950,3950,0
20250214,191300,558358885,3950,3950,3950,3950,0
20250214,191200,558358885,3950,3950,3950,3950,0
20250214,191100,558358885,3950,3950,3950,3950,0
20250214,191000,558358885,3950,3950,3950,3950,0
20250214,190900,558358885,3950,3950,3950,3950,0
20250214,190800,558358885,3950,3950,3950,3950,1765
20250214,190700,558358885,3950,3950,3950,3950,0
20250214,190600,558358885,3950,3950,3950,3950,0
20250214,190500,558358885,3950,3950,3950,3950,0
20250214,190400,558358885,3950,3950,3950,3950,0
20250214,190300,558358885,3950,3950,3950,3950,0
20250214,190200,558358885,3950,3950,3950,3950,0
20250214,190100,558358885,3950,3950,3950,3950,0
20250214,190000,558358885,3950,3950,3950,3950,0
20250214,185900,558358885,3950,3950,3950,3950,0
20250214,185800,558358885,3950,3950,3950,3950,0
20250214,185700,558358885,3950,3950,3950,3950,0
20250214,185600,558358885,3950,3950,3950,3950,0
20250214,185500,558358885,3950,3950,3950,3950,0
20250214,185400,558358885,3950,3950,3950,3950,0
20250214,185300,558358885,3950,3950,3950,3950,0
20250214,185200,558358885,3950,3950,3950,3950,0
20250214,185100,558358885,3950,3950,3950,3950,0
20250214,185000,558358885,3950,3950,3950,3950,0
20250214,184900,558358885,3950,3950,3950,3950,0
20250214,184800,558358885,3950,3950,3950,3950,0
20250214,184700,558358885,3950,3950,3950,3950,0
20250214,184600,558358885,3950,3950,3950,3950,0
20250214,184500,558358885,3950,3950,3950,3950,0
20250214,184400,558358885,3950,3950,3950,3950,0
20250214,184300,558358885,3950,3950,3950,3950,0
20250214,184200,558358885,3950,3950,3950,3950,0
20250214,184100,558358885,3950,3950,3950,3950,0
20250214,184000,558358885,3950,3950,3950,3950,0
20250214,183900,558358885,3950,3950,3950,3950,0
20250214,183800,558358885,3950,3950,3950,3950,1765
20250214,183700,558358885,3950,3950,3950,3950,0
20250214,183600,558358885,3950,3950,3950,3950,0
20250214,183500,558358885,3950,3950,3950,3950,0
20250214,183400,558358885,3950,3950,3950,3950,0
20250214,183300,558358885,3950,3950,3950,3950,0
20250214,183200,558358885,3950,3950,3950,3950,0
20250214,183100,558358885,3950,3950,3950,3950,0
20250214,183000,558358885,3950,3950,3950,3950,0
20250214,182900,558358885,3950,3950,3950,3950,0
20250214,182800,558358885,3950,3950,3950,3950,0
20250214,182700,558358885,3950,3950,3950,3950,0
20250214,182600,558358885,3950,3950,3950,3950,0
20250214,182500,558358885,3950,3950,3950,3950,0
20250214,182400,558358885,3950,3950,3950,3950,0
20250214,182300,558358885,3950,3950,3950,3950,0
20250214,182200,558358885,3950,3950,3950,3950,0
20250214,182100,558358885,3950,3950,3950,3950,0
20250214,182000,558358885,3950,3950,3950,3950,0
20250214,181900,558358885,3950,3950,3950,3950,0
20250214,181800,558358885,3950,3950,3950,3950,0
20250214,181700,558358885,3950,3950,3950,3950,0
20250214,181600,558358885,3950,3950,3950,3950,0
20250214,181500,558358885,3950,3950,3950,3950,0
20250214,181400,558358885,3950,3950,3950,3950,0
20250214,181300,558358885,3950,3950,3950,3950,0
20250214,181200,558358885,3950,3950,3950,3950,0
20250214,181100,558358885,3950,3950,3950,3950,0
20250214,181000,558358885,3950,3950,3950,3950,0
20250214,180900,558358885,3950,3950,3950,3950,0
20250214,180800,558358885,3950,3950,3950,3950,1765
20250214,180700,558358885,3950,3950,3950,3950,0
20250214,180600,558358885,3950,3950,3950,3950,0
20250214,180500,558358885,3950,3950,3950,3950,0
20250214,180400,558358885,3950,3950,3950,3950,0
20250214,180300,558358885,3950,3950,3950,3950,0
20250214,180200,558358885,3950,3950,3950,3950,0
20250214,180100,558358885,3950,3950,3950,3950,0
20250214,180000,558358885,3950,3950,3950,3950,0
20250214,175900,558358885,3950,3950,3950,3950,0
20250214,175800,558358885,3950,3950,3950,3950,0
20250214,175700,558358885,3950,3950,3950,3950,0
20250214,175600,558358885,3950,3950,3950,3950,0
20250214,175500,558358885,3950,3950,3950,3950,0
20250214,175400,558358885,3950,3950,3950,3950,0
20250214,175300,558358885,3950,3950,3950,3950,0
20250214,175200,558358885,3950,3950,3950,3950,0
20250214,175100,558358885,3950,3950,3950,3950,0
20250214,175000,558358885,3950,3950,3950,3950,0
20250214,174900,558358885,3950,3950,3950,3950,0
20250214,174800,558358885,3950,3950,3950,3950,0
20250214,174700,558358885,3950,3950,3950,3950,0
20250214,174600,558358885,3950,3950,3950,3950,0
20250214,174500,558358885,3950,3950,3950,3950,0
20250214,174400,558358885,3950,3950,3950,3950,0
20250214,174300,558358885,3950,3950,3950,3950,0
20250214,174200,558358885,3950,3950,3950,3950,0
20250214,174100,558358885,3950,3950,3950,3950,0
20250214,174000,558358885,3950,3950,3950,3950,0
20250214,173900,558358885,3950,3950,3950,3950,0
20250214,173800,558358885,3950,3950,3950,3950,1765
20250214,173700,558358885,3950,3950,3950,3950,0
20250214,173600,558358885,3950,3950,3950,3950,0
20250214,173500,558358885,3950,3950,3950,3950,0
20250214,173400,558358885,3950,3950,3950,3950,0
20250214,173300,558358885,3950,3950,3950,3950,0
20250214,173200,558358885,3950,3950,3950,3950,0
20250214,173100,558358885,3950,3950,3950,3950,0
20250214,173000,558358885,3950,3950,3950,3950,0
20250214,172900,558358885,3950,3950,3950,3950,0
20250214,172800,558358885,3950,3950,3950,3950,0
20250214,172700,558358885,3950,3950,3950,3950,0
20250214,172600,558358885,3950,3950,3950,3950,0
20250214,172500,558358885,3950,3950,3950,3950,0
20250214,172400,558358885,3950,3950,3950,3950,0
20250214,172300,558358885,3950,3950,3950,3950,0
20250214,172200,558358885,3950,3950,3950,3950,0
20250214,172100,558358885,3950,3950,3950,3950,0
20250214,172000,558358885,3950,3950,3950,3950,0
20250214,171900,558358885,3950,3950,3950,3950,0
20250214,171800,558358885,3950,3950,3950,3950,0
20250214,171700,558358885,3950,3950,3950,3950,0
20250214,171600,558358885,3950,3950,3950,3950,0
20250214,171500,558358885,3950,3950,3950,3950,0
20250214,171400,558358885,3950,3950,3950,3950,0
20250214,171300,558358885,3950,3950,3950,3950,0
20250214,171200,558358885,3950,3950,3950,3950,0
20250214,171100,558358885,3950,3950,3950,3950,0
20250214,171000,558358885,3950,3950,3950,3950,0
20250214,170900,558358885,3950,3950,3950,3950,0
20250214,170800,558358885,3950,3950,3950,3950,1765
20250214,170700,558358885,3950,3950,3950,3950,0
20250214,170600,558358885,3950,3950,3950,3950,0
20250214,170500,558358885,3950,3950,3950,3950,0
20250214,170400,558358885,3950,3950,3950,3950,0
20250214,170300,558358885,3950,3950,3950,3950,0
20250214,170200,558358885,3950,3950,3950,3950,0
20250214,170100,558358885,3950,3950,3950,3950,0
20250214,170000,558358885,3950,3950,3950,3950,0
20250214,165900,558358885,3950,3950,3950,3950,0
20250214,165800,558358885,3950,3950,3950,3950,0
20250214,165700,558358885,3950,3950,3950,3950,0
20250214,165600,558358885,3950,3950,3950,3950,0
20250214,165500,558358885,3950,3950,3950,3950,0
20250214,165400,558358885,3950,3950,3950,3950,0
20250214,165300,558358885,3950,3950,3950,3950,0
20250214,165200,558358885,3950,3950,3950,3950,0
20250214,165100,558358885,3950,3950,3950,3950,0
20250214,165000,558358885,3950,3950,3950,3950,0
20250214,164900,558358885,3950,3950,3950,3950,0
20250214,164800,558358885,3950,3950,3950,3950,0
20250214,164700,558358885,3950,3950,3950,3950,0
20250214,164600,558358885,3950,3950,3950,3950,0
20250214,164500,558358885,3950,3950,3950,3950,0
20250214,164400,558358885,3950,3950,3950,3950,0
20250214,164300,558358885,3950,3950,3950,3950,0
20250214,164200,558358885,3950,3950,3950,3950,0
20250214,164100,558358885,3950,3950,3950,3950,0
20250214,164000,558358885,3950,3950,3950,3950,0
20250214,163900,558358885,3950,3950,3950,3950,0
20250214,163800,558358885,3950,3950,3950,3950,1765
20250214,163700,558358885,3950,3950,3950,3950,0
20250214,163600,558358885,3950,3950,3950,3950,0
20250214,163500,558358885,3950,3950,3950,3950,0
20250214,163400,558358885,3950,3950,3950,3950,0
20250214,163300,558358885,3950,3950,3950,3950,0
20250214,163200,558358885,3950,3950,3950,3950,0
20250214,163100,558358885,3950,3950,3950,3950,0
20250214,163000,558358885,3950,3950,3950,3950,0
20250214,162900,558358885,3950,3950,3950,3950,0
20250214,162800,558358885,3950,3950,3950,3950,0
20250214,162700,558358885,3950,3950,3950,3950,0
20250214,162600,558358885,3950,3950,3950,3950,0
20250214,162500,558358885,3950,3950,3950,3950,0
20250214,162400,558358885,3950,3950,3950,3950,0
20250214,162300,558358885,3950,3950,3950,3950,0
20250214,162200,558358885,3950,3950,3950,3950,0
20250214,162100,558358885,3950,3950,3950,3950,0
20250214,162000,558358885,3950,3950,3950,3950,0
20250214,161900,558358885,3950,3950,3950,3950,0
20250214,161800,558358885,3950,3950,3950,3950,0
20250214,161700,558358885,3950,3950,3950,3950,0
20250214,161600,558358885,3950,3950,3950,3950,0
20250214,161500,558358885,3950,3950,3950,3950,0
20250214,161400,558358885,3950,3950,3950,3950,0
20250214,161300,558358885,3950,3950,3950,3950,0
20250214,161200,558358885,3950,3950,3950,3950,0
20250214,161100,558358885,3950,3950,3950,3950,0
20250214,161000,558358885,3950,3950,3950,3950,0
20250214,160900,558358885,3950,3950,3950,3950,0
20250214,160800,558358885,3950,3950,3950,3950,1765
20250214,160700,558358885,3950,3950,3950,3950,0
20250214,160600,558358885,3950,3950,3950,3950,0
20250214,160500,558358885,3950,3950,3950,3950,0
20250214,160400,558358885,3950,3950,3950,3950,0
20250214,160300,558358885,3950,3950,3950,3950,0
20250214,160200,558358885,3950,3950,3950,3950,0
20250214,160100,558358885,3950,3950,3950,3950,0
20250214,160000,558358885,3950,3950,3950,3950,0
20250214,155900,558358885,3950,3950,3950,3950,0
20250214,155800,558358885,3950,3950,3950,3950,0
20250214,155700,558358885,3950,3950,3950,3950,0
20250214,155600,558358885,3950,3950,3950,3950,0
20250214,155500,558358885,3950,3950,3950,3950,0
20250214,155400,558358885,3950,3950,3950,3950,0
20250214,155300,558358885,3950,3950,3950,3950,0
20250214,155200,558358885,3950,3950,3950,3950,0
20250214,155100,558358885,3950,3950,3950,3950,0
20250214,155000,558358885,3950,3950,3950,3950,0
20250214,154900,558358885,3950,3950,3950,3950,0
20250214,154800,558358885,3950,3950,3950,3950,0
20250214,154700,558358885,3950,3950,3950,3950,0
20250214,154600,558358885,3950,3950,3950,3950,0
20250214,154500,558358885,3950,3950,3950,3950,0
20250214,154400,558358885,3950,3950,3950,3950,0
20250214,154300,558358885,3950,3950,3950,3950,0
20250214,154200,558358885,3950,3950,3950,3950,0
20250214,154100,558358885,3950,3950,3950,3950,0
20250214,154000,558358885,3950,3950,3950,3950,0
20250214,153900,558358885,3950,3950,3950,3950,0
20250214,153800,558358885,3950,3950,3950,3950,1765
20250214,153700,558358885,3950,3950,3950,3950,0
20250214,153600,558358885,3950,3950,3950,3950,0
20250214,153500,558358885,3950,3950,3950,3950,0
20250214,153400,558358885,3950,3950,3950,3950,0
20250214,153300,558358885,3950,3950,3950,3950,0
20250214,153200,558358885,3950,3950,3950,3950,0
20250214,153100,558358885,3950,3950,3950,3950,0
20250214,153000,558358885,3950,3950,3950,3950,1765
20250214,152900,551387135,3945,3945,3945,3945,0
20250214,152800,551387135,3945,3945,3945,3945,0
20250214,152700,551387135,3945,3945,3945,3945,0
20250214,152600,551387135,3945,3945,3945,3945,0
20250214,152500,551387135,3945,3945,3945,3945,0
20250214,152400,551387135,3945,3945,3945,3945,0
20250214,152300,551387135,3945,3945,3945,3945,0
20250214,152200,551387135,3945,3945,3945,3945,0
20250214,152100,551387135,3945,3945,3945,3945,0
20250214,152000,551387135,3945,3945,3945,3945,0
20250214,151900,551387135,3945,3945,3945,3945,5
20250214,151800,551367410,3940,3945,3945,3940,2
20250214,151700,551359525,3950,3940,3950,3940,3
20250214,151600,551347695,3945,3940,3945,3940,3
20250214,151500,551335870,3940,3940,3940,3940,6
20250214,151400,551312230,3950,3945,3950,3940,27
20250214,151300,551205755,3945,3940,3945,3940,866
20250214,151200,547789460,3940,3940,3940,3940,2
20250214,151100,547781580,3940,3945,3945,3940,5
20250214,151000,547761865,3940,3945,3945,3940,13
20250214,150900,547710590,3945,3950,3950,3945,5
20250214,150800,547690845,3950,3945,3950,3945,54
20250214,150700,547477805,3945,3945,3945,3945,141
20250214,150600,546921560,3940,3940,3940,3940,0
20250214,150500,546921560,3940,3940,3940,3940,1
20250214,150400,546917620,3940,3935,3940,3935,2124
20250214,150300,538559570,3945,3945,3945,3945,63
20250214,150200,538311035,3940,3940,3940,3940,146
20250214,150100,537735795,3940,3940,3940,3940,2
20250214,150000,537727915,3935,3940,3940,3935,42
20250214,145900,537562640,3935,3930,3935,3930,1137
20250214,145800,533094215,3930,3930,3930,3930,75
20250214,145700,532799465,3920,3920,3920,3920,0
20250214,145600,532799465,3920,3930,3930,3920,5000
20250214,145500,513184175,3930,3930,3930,3930,615
20250214,145400,510767225,3930,3940,3940,3930,5002
20250214,145300,491093665,3945,3945,3945,3945,1
20250214,145200,491089720,3945,3945,3945,3945,0
20250214,145100,491089720,3945,3945,3945,3945,2
20250214,145000,491081830,3945,3950,3950,3940,8001
20250214,144900,459543020,3955,3955,3955,3955,0
20250214,144800,459543020,3955,3955,3955,3955,2
20250214,144700,459535110,3955,3955,3955,3955,0
20250214,144600,459535110,3955,3955,3955,3955,0
20250214,144500,459535110,3955,3955,3955,3955,0
20250214,144400,459535110,3955,3955,3955,3955,0
20250214,144300,459535110,3955,3955,3955,3955,0
20250214,144200,459535110,3955,3955,3955,3955,0
20250214,144100,459535110,3955,3955,3955,3955,1
20250214,144000,459531155,3955,3955,3955,3955,127
20250214,143900,459028870,3945,3945,3945,3945,0
20250214,143800,459028870,3945,3950,3950,3945,2443
20250214,143700,449391220,3950,3950,3950,3950,0
20250214,143600,449391220,3950,3955,3955,3950,80
20250214,143500,449074970,3950,3950,3950,3950,300
20250214,143400,447889970,3945,3945,3945,3945,0
20250214,143300,447889970,3945,3945,3945,3945,5
20250214,143200,447870245,3945,3945,3945,3945,4
20250214,143100,447854465,3945,3945,3945,3945,0
20250214,143000,447854465,3945,3945,3945,3945,0
20250214,142900,447854465,3945,3945,3945,3945,71
20250214,142800,447574370,3945,3945,3945,3945,10
20250214,142700,447534920,3945,3945,3945,3945,0
20250214,142600,447534920,3945,3945,3945,3945,0
20250214,142500,447534920,3945,3945,3945,3945,71
20250214,142400,447254825,3945,3945,3945,3945,0
20250214,142300,447254825,3945,3945,3945,3945,0
20250214,142200,447254825,3945,3950,3950,3945,36
20250214,142100,447112800,3945,3945,3945,3945,0
20250214,142000,447112800,3945,3955,3955,3945,36
20250214,141900,446970745,3945,3945,3945,3945,0
20250214,141800,446970745,3945,3945,3945,3945,71
20250214,141700,446690650,3945,3945,3945,3945,0
20250214,141600,446690650,3945,3945,3945,3945,0
20250214,141500,446690650,3945,3950,3950,3945,73
20250214,141400,446402410,3950,3950,3950,3950,0
20250214,141300,446402410,3950,3950,3950,3950,225
20250214,141200,445513660,3950,3950,3950,3950,91
20250214,141100,445154210,3950,3950,3950,3945,35
20250214,141000,445015965,3945,3945,3945,3945,70
20250214,140900,444739815,3950,3950,3950,3950,1
20250214,140800,444735865,3945,3945,3945,3945,0
20250214,140700,444735865,3945,3950,3950,3945,61
20250214,140600,444495215,3950,3950,3950,3950,0
20250214,140500,444495215,3950,3950,3950,3950,10
20250214,140400,444455715,3945,3945,3945,3945,0
20250214,140300,444455715,3945,3950,3950,3945,77
20250214,140200,444151930,3950,3950,3950,3950,30
20250214,140100,444033430,3950,3950,3950,3950,0
20250214,140000,444033430,3950,3950,3950,3950,1
20250214,135900,444029480,3945,3945,3945,3940,85
20250214,135800,443694175,3945,3945,3945,3945,0
20250214,135700,443694175,3945,3945,3945,3945,22
20250214,135600,443607385,3945,3945,3945,3940,869
20250214,135500,440183190,3945,3945,3945,3945,0
20250214,135400,440183190,3945,3945,3945,3945,0
20250214,135300,440183190,3945,3945,3945,3945,140
20250214,135200,439630890,3945,3945,3945,3945,3
20250214,135100,439619055,3940,3940,3940,3940,1188
20250214,135000,434938335,3940,3940,3940,3940,0
20250214,134900,434938335,3940,3940,3940,3940,0
20250214,134800,434938335,3940,3940,3940,3935,960
20250214,134700,431155945,3935,3940,3940,3935,527
20250214,134600,429079570,3935,3935,3935,3935,1
20250214,134500,429075635,3940,3940,3940,3935,549
20250214,134400,426912930,3940,3940,3940,3940,10
20250214,134300,426873530,3935,3935,3935,3935,85
20250214,134200,426539055,3940,3940,3940,3940,0
20250214,134100,426539055,3940,3940,3940,3940,15
20250214,134000,426479955,3940,3940,3940,3940,96
20250214,133900,426101715,3940,3945,3945,3940,1061
20250214,133800,421921125,3935,3935,3935,3935,0
20250214,133700,421921125,3935,3940,3940,3935,36
20250214,133600,421779450,3940,3940,3940,3940,0
20250214,133500,421779450,3940,3940,3940,3940,0
20250214,133400,421779450,3940,3940,3940,3940,0
20250214,133300,421779450,3940,3940,3940,3940,470
20250214,133200,419927650,3940,3940,3940,3940,1054
20250214,133100,415774890,3940,3940,3940,3940,20
20250214,133000,415696090,3935,3935,3935,3935,0
20250214,132900,415696090,3935,3940,3940,3935,2247
20250214,132800,406842915,3940,3940,3940,3940,0
20250214,132700,406842915,3940,3940,3940,3940,1
20250214,132600,406838975,3940,3940,3940,3935,1072
20250214,132500,402615650,3940,3940,3940,3940,0
20250214,132400,402615650,3940,3945,3945,3940,3953
20250214,132300,387038825,3940,3945,3945,3940,460
20250214,132200,385225475,3945,3945,3945,3945,210
20250214,132100,384397025,3945,3945,3945,3945,780
20250214,132000,381319925,3950,3945,3950,3935,5155
20250214,131900,361030955,3945,3945,3945,3945,181
20250214,131800,360316910,3940,3945,3945,3940,1200
20250214,131700,355587450,3945,3945,3945,3945,0
20250214,131600,355587450,3945,3945,3945,3945,97
20250214,131500,355204785,3945,3945,3945,3945,80
20250214,131400,354889185,3945,3945,3945,3945,302
20250214,131300,353697795,3945,3945,3945,3945,2
20250214,131200,353689905,3945,3950,3950,3945,5172
20250214,131100,333273415,3950,3950,3950,3950,106
20250214,131000,332854715,3950,3950,3950,3950,0
20250214,130900,332854715,3950,3950,3950,3950,0
20250214,130800,332854715,3950,3950,3950,3950,0
20250214,130700,332854715,3950,3955,3955,3950,71
20250214,130600,332574215,3955,3955,3955,3955,695
20250214,130500,329825490,3955,3955,3955,3955,0
20250214,130400,329825490,3955,3955,3955,3955,70
20250214,130300,329548640,3960,3965,3965,3960,17
20250214,130200,329481315,3960,3960,3960,3960,0
20250214,130100,329481315,3960,3960,3960,3960,0
20250214,130000,329481315,3960,3960,3960,3960,0
20250214,125900,329481315,3960,3960,3960,3960,0
20250214,125800,329481315,3960,3965,3965,3955,3109
20250214,125700,317169785,3965,3965,3965,3965,0
20250214,125600,317169785,3965,3970,3970,3960,169
20250214,125500,316500030,3965,3965,3965,3965,15
20250214,125400,316440555,3965,3965,3965,3965,2
20250214,125300,316432625,3960,3965,3965,3960,409
20250214,125200,314811300,3965,3965,3965,3965,0
20250214,125100,314811300,3965,3965,3965,3965,0
20250214,125000,314811300,3965,3965,3965,3965,0
20250214,124900,314811300,3965,3965,3965,3965,0
20250214,124800,314811300,3965,3965,3965,3965,500
20250214,124700,312828800,3965,3965,3965,3965,1
20250214,124600,312824835,3965,3965,3965,3965,2
20250214,124500,312816905,3965,3965,3965,3965,341
20250214,124400,311464840,3960,3960,3960,3960,142
20250214,124300,310902520,3960,3960,3960,3960,54
20250214,124200,310688680,3960,3960,3960,3960,0
20250214,124100,310688680,3960,3960,3960,3960,0
20250214,124000,310688680,3960,3960,3960,3960,0
20250214,123900,310688680,3960,3960,3960,3960,0
20250214,123800,310688680,3960,3965,3965,3960,76
20250214,123700,310387670,3960,3965,3965,3960,1247
20250214,123600,305446555,3970,3965,3970,3965,8
20250214,123500,305414825,3965,3965,3965,3965,4
20250214,123400,305398965,3960,3960,3960,3960,0
20250214,123300,305398965,3960,3960,3960,3960,0
20250214,123200,305398965,3960,3960,3960,3960,299
20250214,123100,304214925,3955,3955,3955,3955,71
20250214,123000,303934120,3960,3960,3960,3960,0
20250214,122900,303934120,3960,3960,3960,3960,1000
20250214,122800,299974120,3955,3955,3955,3955,107
20250214,122700,299550935,3955,3955,3955,3955,0
20250214,122600,299550935,3955,3955,3955,3955,0
20250214,122500,299550935,3955,3955,3955,3955,0
20250214,122400,299550935,3955,3955,3955,3955,0
20250214,122300,299550935,3955,3955,3955,3955,51
20250214,122200,299349230,3955,3955,3955,3955,2
20250214,122100,299341320,3955,3955,3955,3955,50
20250214,122000,299143570,3950,3955,3955,3950,35
20250214,121900,299005170,3960,3960,3960,3960,1
20250214,121800,299001210,3955,3955,3955,3955,0
20250214,121700,299001210,3955,3950,3955,3950,4915
20250214,121600,279586605,3955,3955,3955,3955,1166
20250214,121500,274975075,3960,3960,3960,3960,61
20250214,121400,274733515,3960,3960,3960,3960,1000
20250214,121300,270773515,3955,3960,3960,3955,71
20250214,121200,270492590,3960,3965,3965,3960,3000
20250214,121100,258608425,3970,3970,3970,3970,135
20250214,121000,258072475,3970,3970,3970,3970,149
20250214,120900,257480945,3970,3970,3970,3970,204
20250214,120800,256671065,3975,3975,3975,3975,0
20250214,120700,256671065,3975,3975,3975,3975,0
20250214,120600,256671065,3975,3970,3975,3970,252
20250214,120500,255670425,3970,3970,3970,3970,0
20250214,120400,255670425,3970,3970,3970,3970,0
20250214,120300,255670425,3970,3970,3970,3970,219
20250214,120200,254800995,3970,3970,3970,3970,0
20250214,120100,254800995,3970,3975,3975,3970,71
20250214,120000,254519105,3980,3980,3980,3980,3
20250214,115900,254507165,3975,3975,3975,3975,52
20250214,115800,254300465,3975,3975,3975,3975,133
20250214,115700,253771790,3975,3975,3975,3975,25
20250214,115600,253672415,3980,3980,3980,3980,0
20250214,115500,253672415,3980,3980,3980,3980,4
20250214,115400,253656495,3970,3970,3970,3970,0
20250214,115300,253656495,3970,3970,3970,3970,0
20250214,115200,253656495,3970,3970,3970,3970,111
20250214,115100,253215825,3970,3970,3970,3970,1
20250214,115000,253211855,3965,3970,3970,3965,71
20250214,114900,252930335,3965,3965,3965,3965,0
20250214,114800,252930335,3965,3975,3975,3965,108
20250214,114700,252501810,3970,3980,3980,3970,177
20250214,114600,251798855,3975,3975,3975,3975,0
20250214,114500,251798855,3975,3975,3975,3975,50
20250214,114400,251600105,3970,3970,3970,3970,0
20250214,114300,251600105,3970,3970,3970,3970,33
20250214,114200,251469095,3970,3970,3970,3970,30
20250214,114100,251349995,3975,3970,3975,3965,43
20250214,114000,251179380,3970,3970,3970,3970,0
20250214,113900,251179380,3970,3970,3970,3970,0
20250214,113800,251179380,3970,3970,3970,3970,125
20250214,113700,250683130,3970,3970,3970,3970,350
20250214,113600,249293630,3960,3960,3960,3960,0
20250214,113500,249293630,3960,3965,3965,3960,71
20250214,113400,249012430,3960,3960,3960,3960,0
20250214,113300,249012430,3960,3970,3970,3960,38
20250214,113200,248861860,3970,3970,3970,3970,1
20250214,113100,248857890,3965,3965,3965,3965,790
20250214,113000,245725540,3965,3965,3965,3965,132
20250214,112900,245202160,3965,3965,3965,3960,75
20250214,112800,244905140,3965,3965,3965,3965,2
20250214,112700,244897210,3965,3965,3965,3965,0
20250214,112600,244897210,3965,3960,3965,3960,164
20250214,112500,244247715,3965,3960,3965,3960,72
20250214,112400,243962590,3965,3965,3965,3965,394
20250214,112300,242400380,3960,3960,3960,3960,0
20250214,112200,242400380,3960,3960,3960,3960,0
20250214,112100,242400380,3960,3965,3965,3960,6739
20250214,112000,215708155,3965,3965,3965,3965,784
20250214,111900,212599595,3965,3970,3970,3965,3512
20250214,111800,198657315,3975,3975,3975,3975,0
20250214,111700,198657315,3975,3980,3980,3975,2627
20250214,111600,188214935,3975,3980,3980,3975,36
20250214,111500,188071735,3980,3980,3980,3980,0
20250214,111400,188071735,3980,3980,3980,3980,99
20250214,111300,187677715,3985,3985,3985,3985,0
20250214,111200,187677715,3985,3985,3985,3985,30
20250214,111100,187558165,3985,3990,3990,3985,102
20250214,111000,187151680,3985,3985,3995,3985,4000
20250214,110900,171200165,3980,3980,3980,3980,107
20250214,110800,170774305,3980,3980,3980,3980,0
20250214,110700,170774305,3980,3980,3980,3980,99
20250214,110600,170380285,3985,3985,3985,3985,0
20250214,110500,170380285,3985,3980,3985,3980,73
20250214,110400,170089735,3980,3980,3980,3980,0
20250214,110300,170089735,3980,3980,3980,3980,99
20250214,110200,169695715,3980,3980,3980,3980,0
20250214,110100,169695715,3980,3980,3980,3980,71
20250214,110000,169413135,3980,3980,3980,3980,0
20250214,105900,169413135,3980,3980,3980,3980,100
20250214,105800,169015135,3980,3980,3980,3980,71
20250214,105700,168732555,3980,3980,3980,3980,0
20250214,105600,168732555,3980,3980,3980,3980,98
20250214,105500,168342515,3985,3985,3985,3985,0
20250214,105400,168342515,3985,3985,3985,3985,1
20250214,105300,168338530,3980,3980,3980,3980,36
20250214,105200,168195250,3980,3980,3980,3980,100
20250214,105100,167797250,3980,3980,3980,3980,0
20250214,105000,167797250,3980,3980,3980,3980,0
20250214,104900,167797250,3980,3980,3980,3980,100
20250214,104800,167399250,3980,3980,3980,3980,0
20250214,104700,167399250,3980,3980,3980,3980,0
20250214,104600,167399250,3980,3980,3980,3980,0
20250214,104500,167399250,3980,3980,3980,3980,29
20250214,104400,167283830,3985,3985,3985,3985,109
20250214,104300,166849465,3985,3985,3985,3985,0
20250214,104200,166849465,3985,3985,3985,3985,0
20250214,104100,166849465,3985,3985,3985,3985,99
20250214,104000,166454950,3990,3990,3990,3990,200
20250214,103900,165656950,3990,3990,3990,3990,1
20250214,103800,165652960,3985,3985,3985,3985,472
20250214,103700,163772040,3980,3980,3980,3980,99
20250214,103600,163378020,3985,3985,3985,3985,5
20250214,103500,163358095,3980,3980,3980,3980,0
20250214,103400,163358095,3980,3980,3980,3980,0
20250214,103300,163358095,3980,3980,3980,3980,99
20250214,103200,162964075,3980,3980,3980,3980,0
20250214,103100,162964075,3980,3980,3980,3980,0
20250214,103000,162964075,3980,3980,3980,3980,0
20250214,102900,162964075,3980,3985,3985,3980,102
20250214,102800,162558100,3980,3980,3980,3980,0
20250214,102700,162558100,3980,3985,3985,3980,20
20250214,102600,162478480,3985,3980,3985,3980,196
20250214,102500,161697915,3985,3985,3985,3985,152
20250214,102400,161092195,3980,3980,3980,3980,0
20250214,102300,161092195,3980,3980,3980,3980,136
20250214,102200,160550915,3980,3980,3980,3980,99
20250214,102100,160156895,3985,3985,3985,3985,101
20250214,102000,159754410,3985,3985,3985,3985,6
20250214,101900,159730500,3980,3980,3980,3980,31
20250214,101800,159607120,3985,3985,3985,3985,104
20250214,101700,159192680,3985,3985,3985,3985,100
20250214,101600,158794180,3985,3985,3985,3985,1
20250214,101500,158790195,3980,3980,3980,3980,199
20250214,101400,157998175,3990,3985,3990,3985,1373
20250214,101300,152526755,3980,3980,3980,3980,1
20250214,101200,152522775,3985,3985,3985,3985,50
20250214,101100,152323525,3980,3980,3980,3980,99
20250214,101000,151929505,3980,3980,3980,3980,0
20250214,100900,151929505,3980,3980,3980,3980,0
20250214,100800,151929505,3980,3980,3980,3980,0
20250214,100700,151929505,3980,3980,3980,3980,125
20250214,100600,151432005,3980,3990,3990,3980,3010
20250214,100500,139451265,3980,3980,3980,3980,0
20250214,100400,139451265,3980,3985,3985,3980,3073
20250214,100300,127213920,3990,3990,3990,3990,27
20250214,100200,127106190,3990,3990,3990,3990,0
20250214,100100,127106190,3990,3990,3990,3990,0
20250214,100000,127106190,3990,3990,3990,3990,99
20250214,095900,126711180,4000,4000,4000,4000,0
20250214,095800,126711180,4000,4000,4000,4000,0
20250214,095700,126711180,4000,3995,4000,3995,401
20250214,095600,125108680,4005,4005,4005,4005,0
20250214,095500,125108680,4005,4005,4005,4005,0
20250214,095400,125108680,4005,4005,4005,4005,0
20250214,095300,125108680,4005,4005,4005,4000,98
20250214,095200,124716255,4010,4010,4010,4010,0
20250214,095100,124716255,4010,4000,4010,4000,1320
20250214,095000,119428790,4000,3995,4000,3990,1303
20250214,094900,114229765,3990,3995,3995,3990,80
20250214,094800,113910535,3995,3995,3995,3995,613
20250214,094700,111461600,3995,3995,3995,3995,0
20250214,094600,111461600,3995,3995,3995,3995,255
20250214,094500,110442875,4000,4000,4000,4000,99
20250214,094400,110046875,4010,4010,4010,4010,15
20250214,094300,109986725,4010,4010,4010,4010,30
20250214,094200,109866425,4000,4000,4000,4000,0
20250214,094100,109866425,4000,3995,4000,3990,121
20250214,094000,109383235,3995,3995,3995,3995,0
20250214,093900,109383235,3995,3995,3995,3995,101
20250214,093800,108979740,4005,3990,4005,3990,2137
20250214,093700,100438820,3990,4005,4050,3990,2229
20250214,093600,91486960,4005,3995,4005,3995,379
20250214,093500,89972705,3990,4000,4000,3990,1458
20250214,093400,84154760,4000,4000,4005,4000,26
20250214,093300,84050650,4000,4010,4010,3995,29
20250214,093200,83934390,4015,3990,4040,3990,5047
20250214,093100,63750250,3990,4000,4000,3990,259
20250214,093000,62715055,4000,3995,4005,3995,2067
20250214,092900,54452325,3990,3995,3995,3990,3052
20250214,092800,42273020,4005,3990,4015,3990,6123
20250214,092700,17802710,3995,4000,4000,3995,1041
20250214,092600,13643815,4000,4000,4000,4000,6
20250214,092500,13619815,4000,4000,4000,4000,60
20250214,092400,13379815,4000,3995,4000,3995,124
20250214,092300,12884310,4000,4000,4000,4000,120
20250214,092200,12404310,3995,3995,3995,3995,3
20250214,092100,12392325,3990,3995,3995,3990,31
20250214,092000,12268585,3995,4000,4000,3995,307
20250214,091900,11041815,4000,4000,4000,4000,1
20250214,091800,11037815,4000,4000,4000,4000,0
20250214,091700,11037815,4000,4000,4000,4000,5
20250214,091600,11017815,3995,4000,4000,3995,220
20250214,091500,10138310,4000,4000,4000,4000,208
20250214,091400,9306310,4000,4005,4005,4000,11
20250214,091300,9262305,3995,4000,4000,3995,99
20250214,091200,8866440,4005,4005,4005,4005,0
20250214,091100,8866440,4005,4005,4005,4005,51
20250214,091000,8662185,3995,3995,3995,3995,0
20250214,090900,8662185,3995,4010,4010,3995,172
20250214,090800,7973960,4010,4010,4010,4010,0
20250214,090700,7973960,4010,4010,4010,4010,32
20250214,090600,7845640,4010,4010,4010,4010,2
20250214,090500,7837620,4010,4010,4010,4010,11
20250214,090400,7793510,4005,4005,4005,4005,1
20250214,090300,7789505,4005,4005,4005,4005,0
20250214,090200,7789505,4005,4005,4005,4005,1
20250214,090100,7785500,4005,4015,4020,4005,1902
20250214,090000,156585,4015,4015,4015,4015,39
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 200800 558358885 3950 3950 3950 3950 1765
3 20250214 200700 558358885 3950 3950 3950 3950 0
4 20250214 200600 558358885 3950 3950 3950 3950 0
5 20250214 200500 558358885 3950 3950 3950 3950 0
6 20250214 200400 558358885 3950 3950 3950 3950 0
7 20250214 200300 558358885 3950 3950 3950 3950 0
8 20250214 200200 558358885 3950 3950 3950 3950 0
9 20250214 200100 558358885 3950 3950 3950 3950 0
10 20250214 200000 558358885 3950 3950 3950 3950 0
11 20250214 195900 558358885 3950 3950 3950 3950 0
12 20250214 195800 558358885 3950 3950 3950 3950 0
13 20250214 195700 558358885 3950 3950 3950 3950 0
14 20250214 195600 558358885 3950 3950 3950 3950 0
15 20250214 195500 558358885 3950 3950 3950 3950 0
16 20250214 195400 558358885 3950 3950 3950 3950 0
17 20250214 195300 558358885 3950 3950 3950 3950 0
18 20250214 195200 558358885 3950 3950 3950 3950 0
19 20250214 195100 558358885 3950 3950 3950 3950 0
20 20250214 195000 558358885 3950 3950 3950 3950 0
21 20250214 194900 558358885 3950 3950 3950 3950 0
22 20250214 194800 558358885 3950 3950 3950 3950 0
23 20250214 194700 558358885 3950 3950 3950 3950 0
24 20250214 194600 558358885 3950 3950 3950 3950 0
25 20250214 194500 558358885 3950 3950 3950 3950 0
26 20250214 194400 558358885 3950 3950 3950 3950 0
27 20250214 194300 558358885 3950 3950 3950 3950 0
28 20250214 194200 558358885 3950 3950 3950 3950 0
29 20250214 194100 558358885 3950 3950 3950 3950 0
30 20250214 194000 558358885 3950 3950 3950 3950 0
31 20250214 193900 558358885 3950 3950 3950 3950 0
32 20250214 193800 558358885 3950 3950 3950 3950 1765
33 20250214 193700 558358885 3950 3950 3950 3950 0
34 20250214 193600 558358885 3950 3950 3950 3950 0
35 20250214 193500 558358885 3950 3950 3950 3950 0
36 20250214 193400 558358885 3950 3950 3950 3950 0
37 20250214 193300 558358885 3950 3950 3950 3950 0
38 20250214 193200 558358885 3950 3950 3950 3950 0
39 20250214 193100 558358885 3950 3950 3950 3950 0
40 20250214 193000 558358885 3950 3950 3950 3950 0
41 20250214 192900 558358885 3950 3950 3950 3950 0
42 20250214 192800 558358885 3950 3950 3950 3950 0
43 20250214 192700 558358885 3950 3950 3950 3950 0
44 20250214 192600 558358885 3950 3950 3950 3950 0
45 20250214 192500 558358885 3950 3950 3950 3950 0
46 20250214 192400 558358885 3950 3950 3950 3950 0
47 20250214 192300 558358885 3950 3950 3950 3950 0
48 20250214 192200 558358885 3950 3950 3950 3950 0
49 20250214 192100 558358885 3950 3950 3950 3950 0
50 20250214 192000 558358885 3950 3950 3950 3950 0
51 20250214 191900 558358885 3950 3950 3950 3950 0
52 20250214 191800 558358885 3950 3950 3950 3950 0
53 20250214 191700 558358885 3950 3950 3950 3950 0
54 20250214 191600 558358885 3950 3950 3950 3950 0
55 20250214 191500 558358885 3950 3950 3950 3950 0
56 20250214 191400 558358885 3950 3950 3950 3950 0
57 20250214 191300 558358885 3950 3950 3950 3950 0
58 20250214 191200 558358885 3950 3950 3950 3950 0
59 20250214 191100 558358885 3950 3950 3950 3950 0
60 20250214 191000 558358885 3950 3950 3950 3950 0
61 20250214 190900 558358885 3950 3950 3950 3950 0
62 20250214 190800 558358885 3950 3950 3950 3950 1765
63 20250214 190700 558358885 3950 3950 3950 3950 0
64 20250214 190600 558358885 3950 3950 3950 3950 0
65 20250214 190500 558358885 3950 3950 3950 3950 0
66 20250214 190400 558358885 3950 3950 3950 3950 0
67 20250214 190300 558358885 3950 3950 3950 3950 0
68 20250214 190200 558358885 3950 3950 3950 3950 0
69 20250214 190100 558358885 3950 3950 3950 3950 0
70 20250214 190000 558358885 3950 3950 3950 3950 0
71 20250214 185900 558358885 3950 3950 3950 3950 0
72 20250214 185800 558358885 3950 3950 3950 3950 0
73 20250214 185700 558358885 3950 3950 3950 3950 0
74 20250214 185600 558358885 3950 3950 3950 3950 0
75 20250214 185500 558358885 3950 3950 3950 3950 0
76 20250214 185400 558358885 3950 3950 3950 3950 0
77 20250214 185300 558358885 3950 3950 3950 3950 0
78 20250214 185200 558358885 3950 3950 3950 3950 0
79 20250214 185100 558358885 3950 3950 3950 3950 0
80 20250214 185000 558358885 3950 3950 3950 3950 0
81 20250214 184900 558358885 3950 3950 3950 3950 0
82 20250214 184800 558358885 3950 3950 3950 3950 0
83 20250214 184700 558358885 3950 3950 3950 3950 0
84 20250214 184600 558358885 3950 3950 3950 3950 0
85 20250214 184500 558358885 3950 3950 3950 3950 0
86 20250214 184400 558358885 3950 3950 3950 3950 0
87 20250214 184300 558358885 3950 3950 3950 3950 0
88 20250214 184200 558358885 3950 3950 3950 3950 0
89 20250214 184100 558358885 3950 3950 3950 3950 0
90 20250214 184000 558358885 3950 3950 3950 3950 0
91 20250214 183900 558358885 3950 3950 3950 3950 0
92 20250214 183800 558358885 3950 3950 3950 3950 1765
93 20250214 183700 558358885 3950 3950 3950 3950 0
94 20250214 183600 558358885 3950 3950 3950 3950 0
95 20250214 183500 558358885 3950 3950 3950 3950 0
96 20250214 183400 558358885 3950 3950 3950 3950 0
97 20250214 183300 558358885 3950 3950 3950 3950 0
98 20250214 183200 558358885 3950 3950 3950 3950 0
99 20250214 183100 558358885 3950 3950 3950 3950 0
100 20250214 183000 558358885 3950 3950 3950 3950 0
101 20250214 182900 558358885 3950 3950 3950 3950 0
102 20250214 182800 558358885 3950 3950 3950 3950 0
103 20250214 182700 558358885 3950 3950 3950 3950 0
104 20250214 182600 558358885 3950 3950 3950 3950 0
105 20250214 182500 558358885 3950 3950 3950 3950 0
106 20250214 182400 558358885 3950 3950 3950 3950 0
107 20250214 182300 558358885 3950 3950 3950 3950 0
108 20250214 182200 558358885 3950 3950 3950 3950 0
109 20250214 182100 558358885 3950 3950 3950 3950 0
110 20250214 182000 558358885 3950 3950 3950 3950 0
111 20250214 181900 558358885 3950 3950 3950 3950 0
112 20250214 181800 558358885 3950 3950 3950 3950 0
113 20250214 181700 558358885 3950 3950 3950 3950 0
114 20250214 181600 558358885 3950 3950 3950 3950 0
115 20250214 181500 558358885 3950 3950 3950 3950 0
116 20250214 181400 558358885 3950 3950 3950 3950 0
117 20250214 181300 558358885 3950 3950 3950 3950 0
118 20250214 181200 558358885 3950 3950 3950 3950 0
119 20250214 181100 558358885 3950 3950 3950 3950 0
120 20250214 181000 558358885 3950 3950 3950 3950 0
121 20250214 180900 558358885 3950 3950 3950 3950 0
122 20250214 180800 558358885 3950 3950 3950 3950 1765
123 20250214 180700 558358885 3950 3950 3950 3950 0
124 20250214 180600 558358885 3950 3950 3950 3950 0
125 20250214 180500 558358885 3950 3950 3950 3950 0
126 20250214 180400 558358885 3950 3950 3950 3950 0
127 20250214 180300 558358885 3950 3950 3950 3950 0
128 20250214 180200 558358885 3950 3950 3950 3950 0
129 20250214 180100 558358885 3950 3950 3950 3950 0
130 20250214 180000 558358885 3950 3950 3950 3950 0
131 20250214 175900 558358885 3950 3950 3950 3950 0
132 20250214 175800 558358885 3950 3950 3950 3950 0
133 20250214 175700 558358885 3950 3950 3950 3950 0
134 20250214 175600 558358885 3950 3950 3950 3950 0
135 20250214 175500 558358885 3950 3950 3950 3950 0
136 20250214 175400 558358885 3950 3950 3950 3950 0
137 20250214 175300 558358885 3950 3950 3950 3950 0
138 20250214 175200 558358885 3950 3950 3950 3950 0
139 20250214 175100 558358885 3950 3950 3950 3950 0
140 20250214 175000 558358885 3950 3950 3950 3950 0
141 20250214 174900 558358885 3950 3950 3950 3950 0
142 20250214 174800 558358885 3950 3950 3950 3950 0
143 20250214 174700 558358885 3950 3950 3950 3950 0
144 20250214 174600 558358885 3950 3950 3950 3950 0
145 20250214 174500 558358885 3950 3950 3950 3950 0
146 20250214 174400 558358885 3950 3950 3950 3950 0
147 20250214 174300 558358885 3950 3950 3950 3950 0
148 20250214 174200 558358885 3950 3950 3950 3950 0
149 20250214 174100 558358885 3950 3950 3950 3950 0
150 20250214 174000 558358885 3950 3950 3950 3950 0
151 20250214 173900 558358885 3950 3950 3950 3950 0
152 20250214 173800 558358885 3950 3950 3950 3950 1765
153 20250214 173700 558358885 3950 3950 3950 3950 0
154 20250214 173600 558358885 3950 3950 3950 3950 0
155 20250214 173500 558358885 3950 3950 3950 3950 0
156 20250214 173400 558358885 3950 3950 3950 3950 0
157 20250214 173300 558358885 3950 3950 3950 3950 0
158 20250214 173200 558358885 3950 3950 3950 3950 0
159 20250214 173100 558358885 3950 3950 3950 3950 0
160 20250214 173000 558358885 3950 3950 3950 3950 0
161 20250214 172900 558358885 3950 3950 3950 3950 0
162 20250214 172800 558358885 3950 3950 3950 3950 0
163 20250214 172700 558358885 3950 3950 3950 3950 0
164 20250214 172600 558358885 3950 3950 3950 3950 0
165 20250214 172500 558358885 3950 3950 3950 3950 0
166 20250214 172400 558358885 3950 3950 3950 3950 0
167 20250214 172300 558358885 3950 3950 3950 3950 0
168 20250214 172200 558358885 3950 3950 3950 3950 0
169 20250214 172100 558358885 3950 3950 3950 3950 0
170 20250214 172000 558358885 3950 3950 3950 3950 0
171 20250214 171900 558358885 3950 3950 3950 3950 0
172 20250214 171800 558358885 3950 3950 3950 3950 0
173 20250214 171700 558358885 3950 3950 3950 3950 0
174 20250214 171600 558358885 3950 3950 3950 3950 0
175 20250214 171500 558358885 3950 3950 3950 3950 0
176 20250214 171400 558358885 3950 3950 3950 3950 0
177 20250214 171300 558358885 3950 3950 3950 3950 0
178 20250214 171200 558358885 3950 3950 3950 3950 0
179 20250214 171100 558358885 3950 3950 3950 3950 0
180 20250214 171000 558358885 3950 3950 3950 3950 0
181 20250214 170900 558358885 3950 3950 3950 3950 0
182 20250214 170800 558358885 3950 3950 3950 3950 1765
183 20250214 170700 558358885 3950 3950 3950 3950 0
184 20250214 170600 558358885 3950 3950 3950 3950 0
185 20250214 170500 558358885 3950 3950 3950 3950 0
186 20250214 170400 558358885 3950 3950 3950 3950 0
187 20250214 170300 558358885 3950 3950 3950 3950 0
188 20250214 170200 558358885 3950 3950 3950 3950 0
189 20250214 170100 558358885 3950 3950 3950 3950 0
190 20250214 170000 558358885 3950 3950 3950 3950 0
191 20250214 165900 558358885 3950 3950 3950 3950 0
192 20250214 165800 558358885 3950 3950 3950 3950 0
193 20250214 165700 558358885 3950 3950 3950 3950 0
194 20250214 165600 558358885 3950 3950 3950 3950 0
195 20250214 165500 558358885 3950 3950 3950 3950 0
196 20250214 165400 558358885 3950 3950 3950 3950 0
197 20250214 165300 558358885 3950 3950 3950 3950 0
198 20250214 165200 558358885 3950 3950 3950 3950 0
199 20250214 165100 558358885 3950 3950 3950 3950 0
200 20250214 165000 558358885 3950 3950 3950 3950 0
201 20250214 164900 558358885 3950 3950 3950 3950 0
202 20250214 164800 558358885 3950 3950 3950 3950 0
203 20250214 164700 558358885 3950 3950 3950 3950 0
204 20250214 164600 558358885 3950 3950 3950 3950 0
205 20250214 164500 558358885 3950 3950 3950 3950 0
206 20250214 164400 558358885 3950 3950 3950 3950 0
207 20250214 164300 558358885 3950 3950 3950 3950 0
208 20250214 164200 558358885 3950 3950 3950 3950 0
209 20250214 164100 558358885 3950 3950 3950 3950 0
210 20250214 164000 558358885 3950 3950 3950 3950 0
211 20250214 163900 558358885 3950 3950 3950 3950 0
212 20250214 163800 558358885 3950 3950 3950 3950 1765
213 20250214 163700 558358885 3950 3950 3950 3950 0
214 20250214 163600 558358885 3950 3950 3950 3950 0
215 20250214 163500 558358885 3950 3950 3950 3950 0
216 20250214 163400 558358885 3950 3950 3950 3950 0
217 20250214 163300 558358885 3950 3950 3950 3950 0
218 20250214 163200 558358885 3950 3950 3950 3950 0
219 20250214 163100 558358885 3950 3950 3950 3950 0
220 20250214 163000 558358885 3950 3950 3950 3950 0
221 20250214 162900 558358885 3950 3950 3950 3950 0
222 20250214 162800 558358885 3950 3950 3950 3950 0
223 20250214 162700 558358885 3950 3950 3950 3950 0
224 20250214 162600 558358885 3950 3950 3950 3950 0
225 20250214 162500 558358885 3950 3950 3950 3950 0
226 20250214 162400 558358885 3950 3950 3950 3950 0
227 20250214 162300 558358885 3950 3950 3950 3950 0
228 20250214 162200 558358885 3950 3950 3950 3950 0
229 20250214 162100 558358885 3950 3950 3950 3950 0
230 20250214 162000 558358885 3950 3950 3950 3950 0
231 20250214 161900 558358885 3950 3950 3950 3950 0
232 20250214 161800 558358885 3950 3950 3950 3950 0
233 20250214 161700 558358885 3950 3950 3950 3950 0
234 20250214 161600 558358885 3950 3950 3950 3950 0
235 20250214 161500 558358885 3950 3950 3950 3950 0
236 20250214 161400 558358885 3950 3950 3950 3950 0
237 20250214 161300 558358885 3950 3950 3950 3950 0
238 20250214 161200 558358885 3950 3950 3950 3950 0
239 20250214 161100 558358885 3950 3950 3950 3950 0
240 20250214 161000 558358885 3950 3950 3950 3950 0
241 20250214 160900 558358885 3950 3950 3950 3950 0
242 20250214 160800 558358885 3950 3950 3950 3950 1765
243 20250214 160700 558358885 3950 3950 3950 3950 0
244 20250214 160600 558358885 3950 3950 3950 3950 0
245 20250214 160500 558358885 3950 3950 3950 3950 0
246 20250214 160400 558358885 3950 3950 3950 3950 0
247 20250214 160300 558358885 3950 3950 3950 3950 0
248 20250214 160200 558358885 3950 3950 3950 3950 0
249 20250214 160100 558358885 3950 3950 3950 3950 0
250 20250214 160000 558358885 3950 3950 3950 3950 0
251 20250214 155900 558358885 3950 3950 3950 3950 0
252 20250214 155800 558358885 3950 3950 3950 3950 0
253 20250214 155700 558358885 3950 3950 3950 3950 0
254 20250214 155600 558358885 3950 3950 3950 3950 0
255 20250214 155500 558358885 3950 3950 3950 3950 0
256 20250214 155400 558358885 3950 3950 3950 3950 0
257 20250214 155300 558358885 3950 3950 3950 3950 0
258 20250214 155200 558358885 3950 3950 3950 3950 0
259 20250214 155100 558358885 3950 3950 3950 3950 0
260 20250214 155000 558358885 3950 3950 3950 3950 0
261 20250214 154900 558358885 3950 3950 3950 3950 0
262 20250214 154800 558358885 3950 3950 3950 3950 0
263 20250214 154700 558358885 3950 3950 3950 3950 0
264 20250214 154600 558358885 3950 3950 3950 3950 0
265 20250214 154500 558358885 3950 3950 3950 3950 0
266 20250214 154400 558358885 3950 3950 3950 3950 0
267 20250214 154300 558358885 3950 3950 3950 3950 0
268 20250214 154200 558358885 3950 3950 3950 3950 0
269 20250214 154100 558358885 3950 3950 3950 3950 0
270 20250214 154000 558358885 3950 3950 3950 3950 0
271 20250214 153900 558358885 3950 3950 3950 3950 0
272 20250214 153800 558358885 3950 3950 3950 3950 1765
273 20250214 153700 558358885 3950 3950 3950 3950 0
274 20250214 153600 558358885 3950 3950 3950 3950 0
275 20250214 153500 558358885 3950 3950 3950 3950 0
276 20250214 153400 558358885 3950 3950 3950 3950 0
277 20250214 153300 558358885 3950 3950 3950 3950 0
278 20250214 153200 558358885 3950 3950 3950 3950 0
279 20250214 153100 558358885 3950 3950 3950 3950 0
280 20250214 153000 558358885 3950 3950 3950 3950 1765
281 20250214 152900 551387135 3945 3945 3945 3945 0
282 20250214 152800 551387135 3945 3945 3945 3945 0
283 20250214 152700 551387135 3945 3945 3945 3945 0
284 20250214 152600 551387135 3945 3945 3945 3945 0
285 20250214 152500 551387135 3945 3945 3945 3945 0
286 20250214 152400 551387135 3945 3945 3945 3945 0
287 20250214 152300 551387135 3945 3945 3945 3945 0
288 20250214 152200 551387135 3945 3945 3945 3945 0
289 20250214 152100 551387135 3945 3945 3945 3945 0
290 20250214 152000 551387135 3945 3945 3945 3945 0
291 20250214 151900 551387135 3945 3945 3945 3945 5
292 20250214 151800 551367410 3940 3945 3945 3940 2
293 20250214 151700 551359525 3950 3940 3950 3940 3
294 20250214 151600 551347695 3945 3940 3945 3940 3
295 20250214 151500 551335870 3940 3940 3940 3940 6
296 20250214 151400 551312230 3950 3945 3950 3940 27
297 20250214 151300 551205755 3945 3940 3945 3940 866
298 20250214 151200 547789460 3940 3940 3940 3940 2
299 20250214 151100 547781580 3940 3945 3945 3940 5
300 20250214 151000 547761865 3940 3945 3945 3940 13
301 20250214 150900 547710590 3945 3950 3950 3945 5
302 20250214 150800 547690845 3950 3945 3950 3945 54
303 20250214 150700 547477805 3945 3945 3945 3945 141
304 20250214 150600 546921560 3940 3940 3940 3940 0
305 20250214 150500 546921560 3940 3940 3940 3940 1
306 20250214 150400 546917620 3940 3935 3940 3935 2124
307 20250214 150300 538559570 3945 3945 3945 3945 63
308 20250214 150200 538311035 3940 3940 3940 3940 146
309 20250214 150100 537735795 3940 3940 3940 3940 2
310 20250214 150000 537727915 3935 3940 3940 3935 42
311 20250214 145900 537562640 3935 3930 3935 3930 1137
312 20250214 145800 533094215 3930 3930 3930 3930 75
313 20250214 145700 532799465 3920 3920 3920 3920 0
314 20250214 145600 532799465 3920 3930 3930 3920 5000
315 20250214 145500 513184175 3930 3930 3930 3930 615
316 20250214 145400 510767225 3930 3940 3940 3930 5002
317 20250214 145300 491093665 3945 3945 3945 3945 1
318 20250214 145200 491089720 3945 3945 3945 3945 0
319 20250214 145100 491089720 3945 3945 3945 3945 2
320 20250214 145000 491081830 3945 3950 3950 3940 8001
321 20250214 144900 459543020 3955 3955 3955 3955 0
322 20250214 144800 459543020 3955 3955 3955 3955 2
323 20250214 144700 459535110 3955 3955 3955 3955 0
324 20250214 144600 459535110 3955 3955 3955 3955 0
325 20250214 144500 459535110 3955 3955 3955 3955 0
326 20250214 144400 459535110 3955 3955 3955 3955 0
327 20250214 144300 459535110 3955 3955 3955 3955 0
328 20250214 144200 459535110 3955 3955 3955 3955 0
329 20250214 144100 459535110 3955 3955 3955 3955 1
330 20250214 144000 459531155 3955 3955 3955 3955 127
331 20250214 143900 459028870 3945 3945 3945 3945 0
332 20250214 143800 459028870 3945 3950 3950 3945 2443
333 20250214 143700 449391220 3950 3950 3950 3950 0
334 20250214 143600 449391220 3950 3955 3955 3950 80
335 20250214 143500 449074970 3950 3950 3950 3950 300
336 20250214 143400 447889970 3945 3945 3945 3945 0
337 20250214 143300 447889970 3945 3945 3945 3945 5
338 20250214 143200 447870245 3945 3945 3945 3945 4
339 20250214 143100 447854465 3945 3945 3945 3945 0
340 20250214 143000 447854465 3945 3945 3945 3945 0
341 20250214 142900 447854465 3945 3945 3945 3945 71
342 20250214 142800 447574370 3945 3945 3945 3945 10
343 20250214 142700 447534920 3945 3945 3945 3945 0
344 20250214 142600 447534920 3945 3945 3945 3945 0
345 20250214 142500 447534920 3945 3945 3945 3945 71
346 20250214 142400 447254825 3945 3945 3945 3945 0
347 20250214 142300 447254825 3945 3945 3945 3945 0
348 20250214 142200 447254825 3945 3950 3950 3945 36
349 20250214 142100 447112800 3945 3945 3945 3945 0
350 20250214 142000 447112800 3945 3955 3955 3945 36
351 20250214 141900 446970745 3945 3945 3945 3945 0
352 20250214 141800 446970745 3945 3945 3945 3945 71
353 20250214 141700 446690650 3945 3945 3945 3945 0
354 20250214 141600 446690650 3945 3945 3945 3945 0
355 20250214 141500 446690650 3945 3950 3950 3945 73
356 20250214 141400 446402410 3950 3950 3950 3950 0
357 20250214 141300 446402410 3950 3950 3950 3950 225
358 20250214 141200 445513660 3950 3950 3950 3950 91
359 20250214 141100 445154210 3950 3950 3950 3945 35
360 20250214 141000 445015965 3945 3945 3945 3945 70
361 20250214 140900 444739815 3950 3950 3950 3950 1
362 20250214 140800 444735865 3945 3945 3945 3945 0
363 20250214 140700 444735865 3945 3950 3950 3945 61
364 20250214 140600 444495215 3950 3950 3950 3950 0
365 20250214 140500 444495215 3950 3950 3950 3950 10
366 20250214 140400 444455715 3945 3945 3945 3945 0
367 20250214 140300 444455715 3945 3950 3950 3945 77
368 20250214 140200 444151930 3950 3950 3950 3950 30
369 20250214 140100 444033430 3950 3950 3950 3950 0
370 20250214 140000 444033430 3950 3950 3950 3950 1
371 20250214 135900 444029480 3945 3945 3945 3940 85
372 20250214 135800 443694175 3945 3945 3945 3945 0
373 20250214 135700 443694175 3945 3945 3945 3945 22
374 20250214 135600 443607385 3945 3945 3945 3940 869
375 20250214 135500 440183190 3945 3945 3945 3945 0
376 20250214 135400 440183190 3945 3945 3945 3945 0
377 20250214 135300 440183190 3945 3945 3945 3945 140
378 20250214 135200 439630890 3945 3945 3945 3945 3
379 20250214 135100 439619055 3940 3940 3940 3940 1188
380 20250214 135000 434938335 3940 3940 3940 3940 0
381 20250214 134900 434938335 3940 3940 3940 3940 0
382 20250214 134800 434938335 3940 3940 3940 3935 960
383 20250214 134700 431155945 3935 3940 3940 3935 527
384 20250214 134600 429079570 3935 3935 3935 3935 1
385 20250214 134500 429075635 3940 3940 3940 3935 549
386 20250214 134400 426912930 3940 3940 3940 3940 10
387 20250214 134300 426873530 3935 3935 3935 3935 85
388 20250214 134200 426539055 3940 3940 3940 3940 0
389 20250214 134100 426539055 3940 3940 3940 3940 15
390 20250214 134000 426479955 3940 3940 3940 3940 96
391 20250214 133900 426101715 3940 3945 3945 3940 1061
392 20250214 133800 421921125 3935 3935 3935 3935 0
393 20250214 133700 421921125 3935 3940 3940 3935 36
394 20250214 133600 421779450 3940 3940 3940 3940 0
395 20250214 133500 421779450 3940 3940 3940 3940 0
396 20250214 133400 421779450 3940 3940 3940 3940 0
397 20250214 133300 421779450 3940 3940 3940 3940 470
398 20250214 133200 419927650 3940 3940 3940 3940 1054
399 20250214 133100 415774890 3940 3940 3940 3940 20
400 20250214 133000 415696090 3935 3935 3935 3935 0
401 20250214 132900 415696090 3935 3940 3940 3935 2247
402 20250214 132800 406842915 3940 3940 3940 3940 0
403 20250214 132700 406842915 3940 3940 3940 3940 1
404 20250214 132600 406838975 3940 3940 3940 3935 1072
405 20250214 132500 402615650 3940 3940 3940 3940 0
406 20250214 132400 402615650 3940 3945 3945 3940 3953
407 20250214 132300 387038825 3940 3945 3945 3940 460
408 20250214 132200 385225475 3945 3945 3945 3945 210
409 20250214 132100 384397025 3945 3945 3945 3945 780
410 20250214 132000 381319925 3950 3945 3950 3935 5155
411 20250214 131900 361030955 3945 3945 3945 3945 181
412 20250214 131800 360316910 3940 3945 3945 3940 1200
413 20250214 131700 355587450 3945 3945 3945 3945 0
414 20250214 131600 355587450 3945 3945 3945 3945 97
415 20250214 131500 355204785 3945 3945 3945 3945 80
416 20250214 131400 354889185 3945 3945 3945 3945 302
417 20250214 131300 353697795 3945 3945 3945 3945 2
418 20250214 131200 353689905 3945 3950 3950 3945 5172
419 20250214 131100 333273415 3950 3950 3950 3950 106
420 20250214 131000 332854715 3950 3950 3950 3950 0
421 20250214 130900 332854715 3950 3950 3950 3950 0
422 20250214 130800 332854715 3950 3950 3950 3950 0
423 20250214 130700 332854715 3950 3955 3955 3950 71
424 20250214 130600 332574215 3955 3955 3955 3955 695
425 20250214 130500 329825490 3955 3955 3955 3955 0
426 20250214 130400 329825490 3955 3955 3955 3955 70
427 20250214 130300 329548640 3960 3965 3965 3960 17
428 20250214 130200 329481315 3960 3960 3960 3960 0
429 20250214 130100 329481315 3960 3960 3960 3960 0
430 20250214 130000 329481315 3960 3960 3960 3960 0
431 20250214 125900 329481315 3960 3960 3960 3960 0
432 20250214 125800 329481315 3960 3965 3965 3955 3109
433 20250214 125700 317169785 3965 3965 3965 3965 0
434 20250214 125600 317169785 3965 3970 3970 3960 169
435 20250214 125500 316500030 3965 3965 3965 3965 15
436 20250214 125400 316440555 3965 3965 3965 3965 2
437 20250214 125300 316432625 3960 3965 3965 3960 409
438 20250214 125200 314811300 3965 3965 3965 3965 0
439 20250214 125100 314811300 3965 3965 3965 3965 0
440 20250214 125000 314811300 3965 3965 3965 3965 0
441 20250214 124900 314811300 3965 3965 3965 3965 0
442 20250214 124800 314811300 3965 3965 3965 3965 500
443 20250214 124700 312828800 3965 3965 3965 3965 1
444 20250214 124600 312824835 3965 3965 3965 3965 2
445 20250214 124500 312816905 3965 3965 3965 3965 341
446 20250214 124400 311464840 3960 3960 3960 3960 142
447 20250214 124300 310902520 3960 3960 3960 3960 54
448 20250214 124200 310688680 3960 3960 3960 3960 0
449 20250214 124100 310688680 3960 3960 3960 3960 0
450 20250214 124000 310688680 3960 3960 3960 3960 0
451 20250214 123900 310688680 3960 3960 3960 3960 0
452 20250214 123800 310688680 3960 3965 3965 3960 76
453 20250214 123700 310387670 3960 3965 3965 3960 1247
454 20250214 123600 305446555 3970 3965 3970 3965 8
455 20250214 123500 305414825 3965 3965 3965 3965 4
456 20250214 123400 305398965 3960 3960 3960 3960 0
457 20250214 123300 305398965 3960 3960 3960 3960 0
458 20250214 123200 305398965 3960 3960 3960 3960 299
459 20250214 123100 304214925 3955 3955 3955 3955 71
460 20250214 123000 303934120 3960 3960 3960 3960 0
461 20250214 122900 303934120 3960 3960 3960 3960 1000
462 20250214 122800 299974120 3955 3955 3955 3955 107
463 20250214 122700 299550935 3955 3955 3955 3955 0
464 20250214 122600 299550935 3955 3955 3955 3955 0
465 20250214 122500 299550935 3955 3955 3955 3955 0
466 20250214 122400 299550935 3955 3955 3955 3955 0
467 20250214 122300 299550935 3955 3955 3955 3955 51
468 20250214 122200 299349230 3955 3955 3955 3955 2
469 20250214 122100 299341320 3955 3955 3955 3955 50
470 20250214 122000 299143570 3950 3955 3955 3950 35
471 20250214 121900 299005170 3960 3960 3960 3960 1
472 20250214 121800 299001210 3955 3955 3955 3955 0
473 20250214 121700 299001210 3955 3950 3955 3950 4915
474 20250214 121600 279586605 3955 3955 3955 3955 1166
475 20250214 121500 274975075 3960 3960 3960 3960 61
476 20250214 121400 274733515 3960 3960 3960 3960 1000
477 20250214 121300 270773515 3955 3960 3960 3955 71
478 20250214 121200 270492590 3960 3965 3965 3960 3000
479 20250214 121100 258608425 3970 3970 3970 3970 135
480 20250214 121000 258072475 3970 3970 3970 3970 149
481 20250214 120900 257480945 3970 3970 3970 3970 204
482 20250214 120800 256671065 3975 3975 3975 3975 0
483 20250214 120700 256671065 3975 3975 3975 3975 0
484 20250214 120600 256671065 3975 3970 3975 3970 252
485 20250214 120500 255670425 3970 3970 3970 3970 0
486 20250214 120400 255670425 3970 3970 3970 3970 0
487 20250214 120300 255670425 3970 3970 3970 3970 219
488 20250214 120200 254800995 3970 3970 3970 3970 0
489 20250214 120100 254800995 3970 3975 3975 3970 71
490 20250214 120000 254519105 3980 3980 3980 3980 3
491 20250214 115900 254507165 3975 3975 3975 3975 52
492 20250214 115800 254300465 3975 3975 3975 3975 133
493 20250214 115700 253771790 3975 3975 3975 3975 25
494 20250214 115600 253672415 3980 3980 3980 3980 0
495 20250214 115500 253672415 3980 3980 3980 3980 4
496 20250214 115400 253656495 3970 3970 3970 3970 0
497 20250214 115300 253656495 3970 3970 3970 3970 0
498 20250214 115200 253656495 3970 3970 3970 3970 111
499 20250214 115100 253215825 3970 3970 3970 3970 1
500 20250214 115000 253211855 3965 3970 3970 3965 71
501 20250214 114900 252930335 3965 3965 3965 3965 0
502 20250214 114800 252930335 3965 3975 3975 3965 108
503 20250214 114700 252501810 3970 3980 3980 3970 177
504 20250214 114600 251798855 3975 3975 3975 3975 0
505 20250214 114500 251798855 3975 3975 3975 3975 50
506 20250214 114400 251600105 3970 3970 3970 3970 0
507 20250214 114300 251600105 3970 3970 3970 3970 33
508 20250214 114200 251469095 3970 3970 3970 3970 30
509 20250214 114100 251349995 3975 3970 3975 3965 43
510 20250214 114000 251179380 3970 3970 3970 3970 0
511 20250214 113900 251179380 3970 3970 3970 3970 0
512 20250214 113800 251179380 3970 3970 3970 3970 125
513 20250214 113700 250683130 3970 3970 3970 3970 350
514 20250214 113600 249293630 3960 3960 3960 3960 0
515 20250214 113500 249293630 3960 3965 3965 3960 71
516 20250214 113400 249012430 3960 3960 3960 3960 0
517 20250214 113300 249012430 3960 3970 3970 3960 38
518 20250214 113200 248861860 3970 3970 3970 3970 1
519 20250214 113100 248857890 3965 3965 3965 3965 790
520 20250214 113000 245725540 3965 3965 3965 3965 132
521 20250214 112900 245202160 3965 3965 3965 3960 75
522 20250214 112800 244905140 3965 3965 3965 3965 2
523 20250214 112700 244897210 3965 3965 3965 3965 0
524 20250214 112600 244897210 3965 3960 3965 3960 164
525 20250214 112500 244247715 3965 3960 3965 3960 72
526 20250214 112400 243962590 3965 3965 3965 3965 394
527 20250214 112300 242400380 3960 3960 3960 3960 0
528 20250214 112200 242400380 3960 3960 3960 3960 0
529 20250214 112100 242400380 3960 3965 3965 3960 6739
530 20250214 112000 215708155 3965 3965 3965 3965 784
531 20250214 111900 212599595 3965 3970 3970 3965 3512
532 20250214 111800 198657315 3975 3975 3975 3975 0
533 20250214 111700 198657315 3975 3980 3980 3975 2627
534 20250214 111600 188214935 3975 3980 3980 3975 36
535 20250214 111500 188071735 3980 3980 3980 3980 0
536 20250214 111400 188071735 3980 3980 3980 3980 99
537 20250214 111300 187677715 3985 3985 3985 3985 0
538 20250214 111200 187677715 3985 3985 3985 3985 30
539 20250214 111100 187558165 3985 3990 3990 3985 102
540 20250214 111000 187151680 3985 3985 3995 3985 4000
541 20250214 110900 171200165 3980 3980 3980 3980 107
542 20250214 110800 170774305 3980 3980 3980 3980 0
543 20250214 110700 170774305 3980 3980 3980 3980 99
544 20250214 110600 170380285 3985 3985 3985 3985 0
545 20250214 110500 170380285 3985 3980 3985 3980 73
546 20250214 110400 170089735 3980 3980 3980 3980 0
547 20250214 110300 170089735 3980 3980 3980 3980 99
548 20250214 110200 169695715 3980 3980 3980 3980 0
549 20250214 110100 169695715 3980 3980 3980 3980 71
550 20250214 110000 169413135 3980 3980 3980 3980 0
551 20250214 105900 169413135 3980 3980 3980 3980 100
552 20250214 105800 169015135 3980 3980 3980 3980 71
553 20250214 105700 168732555 3980 3980 3980 3980 0
554 20250214 105600 168732555 3980 3980 3980 3980 98
555 20250214 105500 168342515 3985 3985 3985 3985 0
556 20250214 105400 168342515 3985 3985 3985 3985 1
557 20250214 105300 168338530 3980 3980 3980 3980 36
558 20250214 105200 168195250 3980 3980 3980 3980 100
559 20250214 105100 167797250 3980 3980 3980 3980 0
560 20250214 105000 167797250 3980 3980 3980 3980 0
561 20250214 104900 167797250 3980 3980 3980 3980 100
562 20250214 104800 167399250 3980 3980 3980 3980 0
563 20250214 104700 167399250 3980 3980 3980 3980 0
564 20250214 104600 167399250 3980 3980 3980 3980 0
565 20250214 104500 167399250 3980 3980 3980 3980 29
566 20250214 104400 167283830 3985 3985 3985 3985 109
567 20250214 104300 166849465 3985 3985 3985 3985 0
568 20250214 104200 166849465 3985 3985 3985 3985 0
569 20250214 104100 166849465 3985 3985 3985 3985 99
570 20250214 104000 166454950 3990 3990 3990 3990 200
571 20250214 103900 165656950 3990 3990 3990 3990 1
572 20250214 103800 165652960 3985 3985 3985 3985 472
573 20250214 103700 163772040 3980 3980 3980 3980 99
574 20250214 103600 163378020 3985 3985 3985 3985 5
575 20250214 103500 163358095 3980 3980 3980 3980 0
576 20250214 103400 163358095 3980 3980 3980 3980 0
577 20250214 103300 163358095 3980 3980 3980 3980 99
578 20250214 103200 162964075 3980 3980 3980 3980 0
579 20250214 103100 162964075 3980 3980 3980 3980 0
580 20250214 103000 162964075 3980 3980 3980 3980 0
581 20250214 102900 162964075 3980 3985 3985 3980 102
582 20250214 102800 162558100 3980 3980 3980 3980 0
583 20250214 102700 162558100 3980 3985 3985 3980 20
584 20250214 102600 162478480 3985 3980 3985 3980 196
585 20250214 102500 161697915 3985 3985 3985 3985 152
586 20250214 102400 161092195 3980 3980 3980 3980 0
587 20250214 102300 161092195 3980 3980 3980 3980 136
588 20250214 102200 160550915 3980 3980 3980 3980 99
589 20250214 102100 160156895 3985 3985 3985 3985 101
590 20250214 102000 159754410 3985 3985 3985 3985 6
591 20250214 101900 159730500 3980 3980 3980 3980 31
592 20250214 101800 159607120 3985 3985 3985 3985 104
593 20250214 101700 159192680 3985 3985 3985 3985 100
594 20250214 101600 158794180 3985 3985 3985 3985 1
595 20250214 101500 158790195 3980 3980 3980 3980 199
596 20250214 101400 157998175 3990 3985 3990 3985 1373
597 20250214 101300 152526755 3980 3980 3980 3980 1
598 20250214 101200 152522775 3985 3985 3985 3985 50
599 20250214 101100 152323525 3980 3980 3980 3980 99
600 20250214 101000 151929505 3980 3980 3980 3980 0
601 20250214 100900 151929505 3980 3980 3980 3980 0
602 20250214 100800 151929505 3980 3980 3980 3980 0
603 20250214 100700 151929505 3980 3980 3980 3980 125
604 20250214 100600 151432005 3980 3990 3990 3980 3010
605 20250214 100500 139451265 3980 3980 3980 3980 0
606 20250214 100400 139451265 3980 3985 3985 3980 3073
607 20250214 100300 127213920 3990 3990 3990 3990 27
608 20250214 100200 127106190 3990 3990 3990 3990 0
609 20250214 100100 127106190 3990 3990 3990 3990 0
610 20250214 100000 127106190 3990 3990 3990 3990 99
611 20250214 095900 126711180 4000 4000 4000 4000 0
612 20250214 095800 126711180 4000 4000 4000 4000 0
613 20250214 095700 126711180 4000 3995 4000 3995 401
614 20250214 095600 125108680 4005 4005 4005 4005 0
615 20250214 095500 125108680 4005 4005 4005 4005 0
616 20250214 095400 125108680 4005 4005 4005 4005 0
617 20250214 095300 125108680 4005 4005 4005 4000 98
618 20250214 095200 124716255 4010 4010 4010 4010 0
619 20250214 095100 124716255 4010 4000 4010 4000 1320
620 20250214 095000 119428790 4000 3995 4000 3990 1303
621 20250214 094900 114229765 3990 3995 3995 3990 80
622 20250214 094800 113910535 3995 3995 3995 3995 613
623 20250214 094700 111461600 3995 3995 3995 3995 0
624 20250214 094600 111461600 3995 3995 3995 3995 255
625 20250214 094500 110442875 4000 4000 4000 4000 99
626 20250214 094400 110046875 4010 4010 4010 4010 15
627 20250214 094300 109986725 4010 4010 4010 4010 30
628 20250214 094200 109866425 4000 4000 4000 4000 0
629 20250214 094100 109866425 4000 3995 4000 3990 121
630 20250214 094000 109383235 3995 3995 3995 3995 0
631 20250214 093900 109383235 3995 3995 3995 3995 101
632 20250214 093800 108979740 4005 3990 4005 3990 2137
633 20250214 093700 100438820 3990 4005 4050 3990 2229
634 20250214 093600 91486960 4005 3995 4005 3995 379
635 20250214 093500 89972705 3990 4000 4000 3990 1458
636 20250214 093400 84154760 4000 4000 4005 4000 26
637 20250214 093300 84050650 4000 4010 4010 3995 29
638 20250214 093200 83934390 4015 3990 4040 3990 5047
639 20250214 093100 63750250 3990 4000 4000 3990 259
640 20250214 093000 62715055 4000 3995 4005 3995 2067
641 20250214 092900 54452325 3990 3995 3995 3990 3052
642 20250214 092800 42273020 4005 3990 4015 3990 6123
643 20250214 092700 17802710 3995 4000 4000 3995 1041
644 20250214 092600 13643815 4000 4000 4000 4000 6
645 20250214 092500 13619815 4000 4000 4000 4000 60
646 20250214 092400 13379815 4000 3995 4000 3995 124
647 20250214 092300 12884310 4000 4000 4000 4000 120
648 20250214 092200 12404310 3995 3995 3995 3995 3
649 20250214 092100 12392325 3990 3995 3995 3990 31
650 20250214 092000 12268585 3995 4000 4000 3995 307
651 20250214 091900 11041815 4000 4000 4000 4000 1
652 20250214 091800 11037815 4000 4000 4000 4000 0
653 20250214 091700 11037815 4000 4000 4000 4000 5
654 20250214 091600 11017815 3995 4000 4000 3995 220
655 20250214 091500 10138310 4000 4000 4000 4000 208
656 20250214 091400 9306310 4000 4005 4005 4000 11
657 20250214 091300 9262305 3995 4000 4000 3995 99
658 20250214 091200 8866440 4005 4005 4005 4005 0
659 20250214 091100 8866440 4005 4005 4005 4005 51
660 20250214 091000 8662185 3995 3995 3995 3995 0
661 20250214 090900 8662185 3995 4010 4010 3995 172
662 20250214 090800 7973960 4010 4010 4010 4010 0
663 20250214 090700 7973960 4010 4010 4010 4010 32
664 20250214 090600 7845640 4010 4010 4010 4010 2
665 20250214 090500 7837620 4010 4010 4010 4010 11
666 20250214 090400 7793510 4005 4005 4005 4005 1
667 20250214 090300 7789505 4005 4005 4005 4005 0
668 20250214 090200 7789505 4005 4005 4005 4005 1
669 20250214 090100 7785500 4005 4015 4020 4005 1902
670 20250214 090000 156585 4015 4015 4015 4015 39