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

678
109820/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,678 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,201600,341859800,2545,2545,2545,2545,1250
20250214,201500,341859800,2545,2545,2545,2545,0
20250214,201400,341859800,2545,2545,2545,2545,0
20250214,201300,341859800,2545,2545,2545,2545,0
20250214,201200,341859800,2545,2545,2545,2545,0
20250214,201100,341859800,2545,2545,2545,2545,0
20250214,201000,341859800,2545,2545,2545,2545,0
20250214,200900,341859800,2545,2545,2545,2545,0
20250214,200800,341859800,2545,2545,2545,2545,0
20250214,200700,341859800,2545,2545,2545,2545,0
20250214,200600,341859800,2545,2545,2545,2545,0
20250214,200500,341859800,2545,2545,2545,2545,0
20250214,200400,341859800,2545,2545,2545,2545,0
20250214,200300,341859800,2545,2545,2545,2545,0
20250214,200200,341859800,2545,2545,2545,2545,0
20250214,200100,341859800,2545,2545,2545,2545,0
20250214,200000,341859800,2545,2545,2545,2545,0
20250214,195900,341859800,2545,2545,2545,2545,0
20250214,195800,341859800,2545,2545,2545,2545,0
20250214,195700,341859800,2545,2545,2545,2545,0
20250214,195600,341859800,2545,2545,2545,2545,0
20250214,195500,341859800,2545,2545,2545,2545,0
20250214,195400,341859800,2545,2545,2545,2545,0
20250214,195300,341859800,2545,2545,2545,2545,0
20250214,195200,341859800,2545,2545,2545,2545,0
20250214,195100,341859800,2545,2545,2545,2545,0
20250214,195000,341859800,2545,2545,2545,2545,0
20250214,194900,341859800,2545,2545,2545,2545,0
20250214,194800,341859800,2545,2545,2545,2545,0
20250214,194700,341859800,2545,2545,2545,2545,0
20250214,194600,341859800,2545,2545,2545,2545,1250
20250214,194500,341859800,2545,2545,2545,2545,0
20250214,194400,341859800,2545,2545,2545,2545,0
20250214,194300,341859800,2545,2545,2545,2545,0
20250214,194200,341859800,2545,2545,2545,2545,0
20250214,194100,341859800,2545,2545,2545,2545,0
20250214,194000,341859800,2545,2545,2545,2545,0
20250214,193900,341859800,2545,2545,2545,2545,0
20250214,193800,341859800,2545,2545,2545,2545,0
20250214,193700,341859800,2545,2545,2545,2545,0
20250214,193600,341859800,2545,2545,2545,2545,0
20250214,193500,341859800,2545,2545,2545,2545,0
20250214,193400,341859800,2545,2545,2545,2545,0
20250214,193300,341859800,2545,2545,2545,2545,0
20250214,193200,341859800,2545,2545,2545,2545,0
20250214,193100,341859800,2545,2545,2545,2545,0
20250214,193000,341859800,2545,2545,2545,2545,0
20250214,192900,341859800,2545,2545,2545,2545,0
20250214,192800,341859800,2545,2545,2545,2545,0
20250214,192700,341859800,2545,2545,2545,2545,0
20250214,192600,341859800,2545,2545,2545,2545,0
20250214,192500,341859800,2545,2545,2545,2545,0
20250214,192400,341859800,2545,2545,2545,2545,0
20250214,192300,341859800,2545,2545,2545,2545,0
20250214,192200,341859800,2545,2545,2545,2545,0
20250214,192100,341859800,2545,2545,2545,2545,0
20250214,192000,341859800,2545,2545,2545,2545,0
20250214,191900,341859800,2545,2545,2545,2545,0
20250214,191800,341859800,2545,2545,2545,2545,0
20250214,191700,341859800,2545,2545,2545,2545,0
20250214,191600,341859800,2545,2545,2545,2545,1250
20250214,191500,341859800,2545,2545,2545,2545,0
20250214,191400,341859800,2545,2545,2545,2545,0
20250214,191300,341859800,2545,2545,2545,2545,0
20250214,191200,341859800,2545,2545,2545,2545,0
20250214,191100,341859800,2545,2545,2545,2545,0
20250214,191000,341859800,2545,2545,2545,2545,0
20250214,190900,341859800,2545,2545,2545,2545,0
20250214,190800,341859800,2545,2545,2545,2545,0
20250214,190700,341859800,2545,2545,2545,2545,0
20250214,190600,341859800,2545,2545,2545,2545,0
20250214,190500,341859800,2545,2545,2545,2545,0
20250214,190400,341859800,2545,2545,2545,2545,0
20250214,190300,341859800,2545,2545,2545,2545,0
20250214,190200,341859800,2545,2545,2545,2545,0
20250214,190100,341859800,2545,2545,2545,2545,0
20250214,190000,341859800,2545,2545,2545,2545,0
20250214,185900,341859800,2545,2545,2545,2545,0
20250214,185800,341859800,2545,2545,2545,2545,0
20250214,185700,341859800,2545,2545,2545,2545,0
20250214,185600,341859800,2545,2545,2545,2545,0
20250214,185500,341859800,2545,2545,2545,2545,0
20250214,185400,341859800,2545,2545,2545,2545,0
20250214,185300,341859800,2545,2545,2545,2545,0
20250214,185200,341859800,2545,2545,2545,2545,0
20250214,185100,341859800,2545,2545,2545,2545,0
20250214,185000,341859800,2545,2545,2545,2545,0
20250214,184900,341859800,2545,2545,2545,2545,0
20250214,184800,341859800,2545,2545,2545,2545,0
20250214,184700,341859800,2545,2545,2545,2545,0
20250214,184600,341859800,2545,2545,2545,2545,1250
20250214,184500,341859800,2545,2545,2545,2545,0
20250214,184400,341859800,2545,2545,2545,2545,0
20250214,184300,341859800,2545,2545,2545,2545,0
20250214,184200,341859800,2545,2545,2545,2545,0
20250214,184100,341859800,2545,2545,2545,2545,0
20250214,184000,341859800,2545,2545,2545,2545,0
20250214,183900,341859800,2545,2545,2545,2545,0
20250214,183800,341859800,2545,2545,2545,2545,0
20250214,183700,341859800,2545,2545,2545,2545,0
20250214,183600,341859800,2545,2545,2545,2545,0
20250214,183500,341859800,2545,2545,2545,2545,0
20250214,183400,341859800,2545,2545,2545,2545,0
20250214,183300,341859800,2545,2545,2545,2545,0
20250214,183200,341859800,2545,2545,2545,2545,0
20250214,183100,341859800,2545,2545,2545,2545,0
20250214,183000,341859800,2545,2545,2545,2545,0
20250214,182900,341859800,2545,2545,2545,2545,0
20250214,182800,341859800,2545,2545,2545,2545,0
20250214,182700,341859800,2545,2545,2545,2545,0
20250214,182600,341859800,2545,2545,2545,2545,0
20250214,182500,341859800,2545,2545,2545,2545,0
20250214,182400,341859800,2545,2545,2545,2545,0
20250214,182300,341859800,2545,2545,2545,2545,0
20250214,182200,341859800,2545,2545,2545,2545,0
20250214,182100,341859800,2545,2545,2545,2545,0
20250214,182000,341859800,2545,2545,2545,2545,0
20250214,181900,341859800,2545,2545,2545,2545,0
20250214,181800,341859800,2545,2545,2545,2545,0
20250214,181700,341859800,2545,2545,2545,2545,0
20250214,181600,341859800,2545,2545,2545,2545,1250
20250214,181500,341859800,2545,2545,2545,2545,0
20250214,181400,341859800,2545,2545,2545,2545,0
20250214,181300,341859800,2545,2545,2545,2545,0
20250214,181200,341859800,2545,2545,2545,2545,0
20250214,181100,341859800,2545,2545,2545,2545,0
20250214,181000,341859800,2545,2545,2545,2545,0
20250214,180900,341859800,2545,2545,2545,2545,0
20250214,180800,341859800,2545,2545,2545,2545,0
20250214,180700,341859800,2545,2545,2545,2545,0
20250214,180600,341859800,2545,2545,2545,2545,0
20250214,180500,341859800,2545,2545,2545,2545,0
20250214,180400,341859800,2545,2545,2545,2545,0
20250214,180300,341859800,2545,2545,2545,2545,0
20250214,180200,341859800,2545,2545,2545,2545,0
20250214,180100,341859800,2545,2545,2545,2545,0
20250214,180000,341859800,2545,2545,2545,2545,0
20250214,175900,341859800,2545,2545,2545,2545,0
20250214,175800,341859800,2545,2545,2545,2545,0
20250214,175700,341859800,2545,2545,2545,2545,0
20250214,175600,341859800,2545,2545,2545,2545,0
20250214,175500,341859800,2545,2545,2545,2545,0
20250214,175400,341859800,2545,2545,2545,2545,0
20250214,175300,341859800,2545,2545,2545,2545,0
20250214,175200,341859800,2545,2545,2545,2545,0
20250214,175100,341859800,2545,2545,2545,2545,0
20250214,175000,341859800,2545,2545,2545,2545,0
20250214,174900,341859800,2545,2545,2545,2545,0
20250214,174800,341859800,2545,2545,2545,2545,0
20250214,174700,341859800,2545,2545,2545,2545,0
20250214,174600,341859800,2545,2545,2545,2545,1250
20250214,174500,341859800,2545,2545,2545,2545,0
20250214,174400,341859800,2545,2545,2545,2545,0
20250214,174300,341859800,2545,2545,2545,2545,0
20250214,174200,341859800,2545,2545,2545,2545,0
20250214,174100,341859800,2545,2545,2545,2545,0
20250214,174000,341859800,2545,2545,2545,2545,0
20250214,173900,341859800,2545,2545,2545,2545,0
20250214,173800,341859800,2545,2545,2545,2545,0
20250214,173700,341859800,2545,2545,2545,2545,0
20250214,173600,341859800,2545,2545,2545,2545,0
20250214,173500,341859800,2545,2545,2545,2545,0
20250214,173400,341859800,2545,2545,2545,2545,0
20250214,173300,341859800,2545,2545,2545,2545,0
20250214,173200,341859800,2545,2545,2545,2545,0
20250214,173100,341859800,2545,2545,2545,2545,0
20250214,173000,341859800,2545,2545,2545,2545,0
20250214,172900,341859800,2545,2545,2545,2545,0
20250214,172800,341859800,2545,2545,2545,2545,0
20250214,172700,341859800,2545,2545,2545,2545,0
20250214,172600,341859800,2545,2545,2545,2545,0
20250214,172500,341859800,2545,2545,2545,2545,0
20250214,172400,341859800,2545,2545,2545,2545,0
20250214,172300,341859800,2545,2545,2545,2545,0
20250214,172200,341859800,2545,2545,2545,2545,0
20250214,172100,341859800,2545,2545,2545,2545,0
20250214,172000,341859800,2545,2545,2545,2545,0
20250214,171900,341859800,2545,2545,2545,2545,0
20250214,171800,341859800,2545,2545,2545,2545,0
20250214,171700,341859800,2545,2545,2545,2545,0
20250214,171600,341859800,2545,2545,2545,2545,1250
20250214,171500,341859800,2545,2545,2545,2545,0
20250214,171400,341859800,2545,2545,2545,2545,0
20250214,171300,341859800,2545,2545,2545,2545,0
20250214,171200,341859800,2545,2545,2545,2545,0
20250214,171100,341859800,2545,2545,2545,2545,0
20250214,171000,341859800,2545,2545,2545,2545,0
20250214,170900,341859800,2545,2545,2545,2545,0
20250214,170800,341859800,2545,2545,2545,2545,0
20250214,170700,341859800,2545,2545,2545,2545,0
20250214,170600,341859800,2545,2545,2545,2545,0
20250214,170500,341859800,2545,2545,2545,2545,0
20250214,170400,341859800,2545,2545,2545,2545,0
20250214,170300,341859800,2545,2545,2545,2545,0
20250214,170200,341859800,2545,2545,2545,2545,0
20250214,170100,341859800,2545,2545,2545,2545,0
20250214,170000,341859800,2545,2545,2545,2545,0
20250214,165900,341859800,2545,2545,2545,2545,0
20250214,165800,341859800,2545,2545,2545,2545,0
20250214,165700,341859800,2545,2545,2545,2545,0
20250214,165600,341859800,2545,2545,2545,2545,0
20250214,165500,341859800,2545,2545,2545,2545,0
20250214,165400,341859800,2545,2545,2545,2545,0
20250214,165300,341859800,2545,2545,2545,2545,0
20250214,165200,341859800,2545,2545,2545,2545,0
20250214,165100,341859800,2545,2545,2545,2545,0
20250214,165000,341859800,2545,2545,2545,2545,0
20250214,164900,341859800,2545,2545,2545,2545,0
20250214,164800,341859800,2545,2545,2545,2545,0
20250214,164700,341859800,2545,2545,2545,2545,0
20250214,164600,341859800,2545,2545,2545,2545,1250
20250214,164500,341859800,2545,2545,2545,2545,0
20250214,164400,341859800,2545,2545,2545,2545,0
20250214,164300,341859800,2545,2545,2545,2545,0
20250214,164200,341859800,2545,2545,2545,2545,0
20250214,164100,341859800,2545,2545,2545,2545,0
20250214,164000,341859800,2545,2545,2545,2545,0
20250214,163900,341859800,2545,2545,2545,2545,0
20250214,163800,341859800,2545,2545,2545,2545,0
20250214,163700,341859800,2545,2545,2545,2545,0
20250214,163600,341859800,2545,2545,2545,2545,0
20250214,163500,341859800,2545,2545,2545,2545,0
20250214,163400,341859800,2545,2545,2545,2545,0
20250214,163300,341859800,2545,2545,2545,2545,0
20250214,163200,341859800,2545,2545,2545,2545,0
20250214,163100,341859800,2545,2545,2545,2545,0
20250214,163000,341859800,2545,2545,2545,2545,0
20250214,162900,341859800,2545,2545,2545,2545,0
20250214,162800,341859800,2545,2545,2545,2545,0
20250214,162700,341859800,2545,2545,2545,2545,0
20250214,162600,341859800,2545,2545,2545,2545,0
20250214,162500,341859800,2545,2545,2545,2545,0
20250214,162400,341859800,2545,2545,2545,2545,0
20250214,162300,341859800,2545,2545,2545,2545,0
20250214,162200,341859800,2545,2545,2545,2545,0
20250214,162100,341859800,2545,2545,2545,2545,0
20250214,162000,341859800,2545,2545,2545,2545,0
20250214,161900,341859800,2545,2545,2545,2545,0
20250214,161800,341859800,2545,2545,2545,2545,0
20250214,161700,341859800,2545,2545,2545,2545,0
20250214,161600,341859800,2545,2545,2545,2545,1250
20250214,161500,341859800,2545,2545,2545,2545,0
20250214,161400,341859800,2545,2545,2545,2545,0
20250214,161300,341859800,2545,2545,2545,2545,0
20250214,161200,341859800,2545,2545,2545,2545,0
20250214,161100,341859800,2545,2545,2545,2545,0
20250214,161000,341859800,2545,2545,2545,2545,0
20250214,160900,341859800,2545,2545,2545,2545,0
20250214,160800,341859800,2545,2545,2545,2545,0
20250214,160700,341859800,2545,2545,2545,2545,0
20250214,160600,341859800,2545,2545,2545,2545,0
20250214,160500,341859800,2545,2545,2545,2545,0
20250214,160400,341859800,2545,2545,2545,2545,0
20250214,160300,341859800,2545,2545,2545,2545,0
20250214,160200,341859800,2545,2545,2545,2545,0
20250214,160100,341859800,2545,2545,2545,2545,0
20250214,160000,341859800,2545,2545,2545,2545,0
20250214,155900,341859800,2545,2545,2545,2545,0
20250214,155800,341859800,2545,2545,2545,2545,0
20250214,155700,341859800,2545,2545,2545,2545,0
20250214,155600,341859800,2545,2545,2545,2545,0
20250214,155500,341859800,2545,2545,2545,2545,0
20250214,155400,341859800,2545,2545,2545,2545,0
20250214,155300,341859800,2545,2545,2545,2545,0
20250214,155200,341859800,2545,2545,2545,2545,0
20250214,155100,341859800,2545,2545,2545,2545,0
20250214,155000,341859800,2545,2545,2545,2545,0
20250214,154900,341859800,2545,2545,2545,2545,0
20250214,154800,341859800,2545,2545,2545,2545,0
20250214,154700,341859800,2545,2545,2545,2545,0
20250214,154600,341859800,2545,2545,2545,2545,1250
20250214,154500,341859800,2545,2545,2545,2545,0
20250214,154400,341859800,2545,2545,2545,2545,0
20250214,154300,341859800,2545,2545,2545,2545,0
20250214,154200,341859800,2545,2545,2545,2545,0
20250214,154100,341859800,2545,2545,2545,2545,0
20250214,154000,341859800,2545,2545,2545,2545,0
20250214,153900,341859800,2545,2545,2545,2545,0
20250214,153800,341859800,2545,2545,2545,2545,0
20250214,153700,341859800,2545,2545,2545,2545,0
20250214,153600,341859800,2545,2545,2545,2545,0
20250214,153500,341859800,2545,2545,2545,2545,0
20250214,153400,341859800,2545,2545,2545,2545,0
20250214,153300,341859800,2545,2545,2545,2545,0
20250214,153200,341859800,2545,2545,2545,2545,0
20250214,153100,341859800,2545,2545,2545,2545,0
20250214,153000,341859800,2545,2545,2545,2545,1250
20250214,152900,338678550,2540,2540,2540,2540,0
20250214,152800,338678550,2540,2540,2540,2540,0
20250214,152700,338678550,2540,2540,2540,2540,0
20250214,152600,338678550,2540,2540,2540,2540,0
20250214,152500,338678550,2540,2540,2540,2540,0
20250214,152400,338678550,2540,2540,2540,2540,0
20250214,152300,338678550,2540,2540,2540,2540,0
20250214,152200,338678550,2540,2540,2540,2540,0
20250214,152100,338678550,2540,2540,2540,2540,0
20250214,152000,338678550,2540,2540,2540,2540,0
20250214,151900,338678550,2540,2535,2540,2530,452
20250214,151800,337534950,2535,2535,2535,2535,562
20250214,151700,336110280,2535,2535,2535,2535,500
20250214,151600,334842780,2535,2535,2535,2535,46
20250214,151500,334726170,2535,2535,2535,2530,1410
20250214,151400,331156965,2535,2540,2540,2535,1115
20250214,151300,328329940,2540,2540,2540,2540,250
20250214,151200,327694940,2545,2545,2545,2545,0
20250214,151100,327694940,2545,2545,2545,2540,195
20250214,151000,327198840,2545,2535,2545,2535,1644
20250214,150900,323030510,2530,2540,2540,2530,2042
20250214,150800,317858905,2545,2550,2550,2545,848
20250214,150700,315700645,2550,2555,2555,2550,12635
20250214,150600,283480270,2555,2555,2555,2555,501
20250214,150500,282200215,2555,2560,2560,2555,1211
20250214,150400,279106105,2555,2560,2560,2555,7885
20250214,150300,258954845,2570,2570,2570,2570,19
20250214,150200,258906015,2570,2570,2570,2570,0
20250214,150100,258906015,2570,2570,2570,2570,0
20250214,150000,258906015,2570,2570,2570,2570,2
20250214,145900,258900875,2560,2560,2560,2560,0
20250214,145800,258900875,2560,2560,2560,2560,0
20250214,145700,258900875,2560,2560,2560,2560,0
20250214,145600,258900875,2560,2560,2560,2560,0
20250214,145500,258900875,2560,2560,2560,2560,20
20250214,145400,258849675,2560,2560,2560,2560,5
20250214,145300,258836875,2570,2570,2570,2570,1000
20250214,145200,256266875,2570,2570,2570,2570,4
20250214,145100,256256595,2565,2565,2565,2565,0
20250214,145000,256256595,2565,2565,2565,2565,0
20250214,144900,256256595,2565,2565,2565,2565,1
20250214,144800,256254030,2560,2565,2565,2560,690
20250214,144700,254487340,2565,2565,2565,2565,443
20250214,144600,253351045,2565,2565,2565,2565,671
20250214,144500,251629930,2565,2565,2565,2565,10
20250214,144400,251604280,2565,2565,2565,2565,204
20250214,144300,251081020,2570,2570,2570,2570,0
20250214,144200,251081020,2570,2570,2570,2570,55
20250214,144100,250939670,2570,2570,2570,2570,0
20250214,144000,250939670,2570,2570,2570,2570,35
20250214,143900,250849720,2570,2570,2570,2570,10
20250214,143800,250824020,2570,2570,2570,2570,0
20250214,143700,250824020,2570,2570,2570,2570,1
20250214,143600,250821450,2560,2560,2560,2560,0
20250214,143500,250821450,2560,2570,2570,2560,168
20250214,143400,250390870,2570,2570,2570,2570,50
20250214,143300,250262370,2570,2570,2570,2570,0
20250214,143200,250262370,2570,2570,2570,2570,0
20250214,143100,250262370,2570,2570,2570,2570,828
20250214,143000,248134410,2570,2570,2570,2570,2
20250214,142900,248129270,2560,2560,2560,2560,1
20250214,142800,248126710,2560,2560,2560,2560,0
20250214,142700,248126710,2560,2560,2560,2560,300
20250214,142600,247358710,2565,2565,2565,2565,54
20250214,142500,247220200,2570,2570,2570,2570,50
20250214,142400,247091700,2570,2570,2570,2570,0
20250214,142300,247091700,2570,2570,2570,2570,0
20250214,142200,247091700,2570,2570,2570,2570,0
20250214,142100,247091700,2570,2570,2570,2570,0
20250214,142000,247091700,2570,2570,2570,2570,3
20250214,141900,247083990,2560,2560,2560,2560,792
20250214,141800,245056470,2560,2560,2560,2560,600
20250214,141700,243520470,2560,2560,2560,2560,0
20250214,141600,243520470,2560,2555,2560,2555,177
20250214,141500,243067450,2560,2560,2560,2560,140
20250214,141400,242709050,2560,2560,2560,2560,143
20250214,141300,242342970,2575,2560,2575,2560,19
20250214,141200,242294315,2560,2575,2575,2560,6138
20250214,141100,226555425,2575,2580,2580,2575,161
20250214,141000,226140830,2580,2580,2580,2580,36
20250214,140900,226047950,2600,2600,2600,2600,0
20250214,140800,226047950,2600,2600,2600,2600,0
20250214,140700,226047950,2600,2600,2600,2600,709
20250214,140600,224204550,2600,2600,2600,2600,1001
20250214,140500,221601950,2600,2600,2600,2600,301
20250214,140400,220819350,2600,2600,2600,2600,21
20250214,140300,220764750,2605,2600,2605,2600,63
20250214,140200,220600885,2605,2605,2605,2605,502
20250214,140100,219293175,2605,2600,2605,2600,500
20250214,140000,217990680,2600,2590,2600,2590,656
20250214,135900,216286230,2590,2585,2590,2585,830
20250214,135800,214138815,2580,2580,2580,2580,100
20250214,135700,213880815,2570,2570,2570,2570,0
20250214,135600,213880815,2570,2570,2570,2570,0
20250214,135500,213880815,2570,2570,2570,2570,0
20250214,135400,213880815,2570,2570,2570,2570,0
20250214,135300,213880815,2570,2570,2570,2570,52
20250214,135200,213747175,2570,2575,2575,2570,121
20250214,135100,213436130,2580,2580,2580,2580,0
20250214,135000,213436130,2580,2580,2580,2580,5
20250214,134900,213423230,2580,2580,2580,2580,10
20250214,134800,213397430,2585,2585,2585,2585,0
20250214,134700,213397430,2585,2585,2585,2585,0
20250214,134600,213397430,2585,2585,2585,2585,0
20250214,134500,213397430,2585,2570,2585,2570,1933
20250214,134400,208419130,2580,2580,2580,2580,1
20250214,134300,208416550,2580,2580,2580,2580,0
20250214,134200,208416550,2580,2580,2580,2580,1
20250214,134100,208413970,2570,2570,2570,2570,64
20250214,134000,208249490,2575,2575,2575,2575,0
20250214,133900,208249490,2575,2575,2575,2575,0
20250214,133800,208249490,2575,2575,2575,2575,0
20250214,133700,208249490,2575,2575,2575,2575,0
20250214,133600,208249490,2575,2575,2575,2575,500
20250214,133500,206961990,2575,2575,2575,2575,0
20250214,133400,206961990,2575,2575,2575,2575,500
20250214,133300,205674490,2575,2575,2575,2575,0
20250214,133200,205674490,2575,2575,2575,2575,100
20250214,133100,205416990,2575,2575,2575,2575,509
20250214,133000,204106315,2575,2575,2575,2575,500
20250214,132900,202818815,2575,2575,2575,2575,1
20250214,132800,202816240,2575,2575,2575,2575,0
20250214,132700,202816240,2575,2575,2575,2575,0
20250214,132600,202816240,2575,2575,2575,2575,0
20250214,132500,202816240,2575,2575,2575,2575,0
20250214,132400,202816240,2575,2575,2575,2575,1
20250214,132300,202813665,2565,2575,2575,2565,111
20250214,132200,202528940,2560,2560,2560,2560,0
20250214,132100,202528940,2560,2560,2560,2560,2180
20250214,132000,196948140,2560,2560,2560,2560,1619
20250214,131900,192803500,2565,2570,2570,2565,3415
20250214,131800,184043950,2575,2575,2575,2575,3
20250214,131700,184036225,2575,2575,2575,2575,0
20250214,131600,184036225,2575,2575,2575,2575,0
20250214,131500,184036225,2575,2575,2575,2575,0
20250214,131400,184036225,2575,2575,2575,2575,1
20250214,131300,184033650,2575,2575,2575,2575,19
20250214,131200,183984725,2575,2575,2575,2575,30
20250214,131100,183907475,2575,2575,2575,2575,0
20250214,131000,183907475,2575,2580,2580,2575,7
20250214,130900,183889430,2570,2570,2570,2570,1079
20250214,130800,181116400,2580,2580,2580,2580,0
20250214,130700,181116400,2580,2580,2580,2580,0
20250214,130600,181116400,2580,2580,2580,2580,1
20250214,130500,181113820,2575,2575,2575,2575,0
20250214,130400,181113820,2575,2575,2575,2575,0
20250214,130300,181113820,2575,2575,2575,2575,0
20250214,130200,181113820,2575,2575,2575,2575,19
20250214,130100,181064895,2575,2575,2575,2575,0
20250214,130000,181064895,2575,2575,2575,2575,0
20250214,125900,181064895,2575,2575,2575,2575,0
20250214,125800,181064895,2575,2575,2575,2575,0
20250214,125700,181064895,2575,2575,2575,2575,22
20250214,125600,181008245,2575,2575,2575,2575,1
20250214,125500,181005670,2570,2570,2570,2570,0
20250214,125400,181005670,2570,2570,2570,2570,50
20250214,125300,180877170,2575,2575,2575,2575,319
20250214,125200,180055745,2575,2575,2575,2575,0
20250214,125100,180055745,2575,2575,2575,2575,0
20250214,125000,180055745,2575,2575,2575,2575,0
20250214,124900,180055745,2575,2575,2575,2575,0
20250214,124800,180055745,2575,2565,2575,2565,654
20250214,124700,178372695,2565,2570,2570,2565,400
20250214,124600,177345195,2575,2575,2575,2575,3
20250214,124500,177337470,2575,2575,2575,2575,5
20250214,124400,177324595,2575,2575,2575,2575,0
20250214,124300,177324595,2575,2575,2575,2575,0
20250214,124200,177324595,2575,2575,2575,2575,139
20250214,124100,176966670,2575,2575,2575,2575,0
20250214,124000,176966670,2575,2575,2575,2575,10
20250214,123900,176940920,2575,2580,2580,2575,6
20250214,123800,176925465,2560,2575,2575,2555,18410
20250214,123700,129756315,2575,2575,2575,2575,0
20250214,123600,129756315,2575,2575,2575,2575,0
20250214,123500,129756315,2575,2575,2575,2575,0
20250214,123400,129756315,2575,2575,2575,2575,35
20250214,123300,129666190,2575,2575,2575,2575,1
20250214,123200,129663615,2570,2570,2570,2570,100
20250214,123100,129406615,2570,2570,2570,2570,0
20250214,123000,129406615,2570,2570,2570,2570,90
20250214,122900,129175315,2570,2570,2570,2570,0
20250214,122800,129175315,2570,2570,2570,2570,0
20250214,122700,129175315,2570,2570,2570,2570,650
20250214,122600,127504815,2575,2575,2575,2575,18
20250214,122500,127458465,2580,2580,2580,2580,0
20250214,122400,127458465,2580,2580,2580,2580,1
20250214,122300,127455885,2575,2575,2575,2575,0
20250214,122200,127455885,2575,2575,2575,2575,0
20250214,122100,127455885,2575,2575,2575,2575,100
20250214,122000,127198385,2580,2580,2580,2580,0
20250214,121900,127198385,2580,2580,2580,2580,0
20250214,121800,127198385,2580,2580,2580,2580,0
20250214,121700,127198385,2580,2580,2580,2580,0
20250214,121600,127198385,2580,2585,2585,2580,2
20250214,121500,127193220,2580,2575,2580,2575,124
20250214,121400,126873900,2585,2585,2585,2585,1
20250214,121300,126871315,2585,2585,2585,2585,0
20250214,121200,126871315,2585,2585,2585,2585,0
20250214,121100,126871315,2585,2585,2585,2585,1
20250214,121000,126868730,2575,2575,2575,2575,137
20250214,120900,126515955,2585,2585,2585,2585,2
20250214,120800,126510785,2585,2585,2585,2585,10
20250214,120700,126484935,2585,2585,2585,2585,36
20250214,120600,126391875,2590,2590,2590,2590,0
20250214,120500,126391875,2590,2590,2590,2590,0
20250214,120400,126391875,2590,2590,2590,2590,0
20250214,120300,126391875,2590,2590,2590,2590,0
20250214,120200,126391875,2590,2590,2590,2590,0
20250214,120100,126391875,2590,2585,2590,2585,671
20250214,120000,124657335,2585,2585,2585,2585,0
20250214,115900,124657335,2585,2585,2585,2585,0
20250214,115800,124657335,2585,2585,2585,2585,0
20250214,115700,124657335,2585,2585,2585,2585,3
20250214,115600,124649580,2585,2585,2585,2585,0
20250214,115500,124649580,2585,2585,2585,2585,0
20250214,115400,124649580,2585,2585,2585,2585,2
20250214,115300,124644410,2580,2580,2580,2580,0
20250214,115200,124644410,2580,2580,2580,2580,0
20250214,115100,124644410,2580,2580,2580,2580,25
20250214,115000,124579910,2580,2580,2580,2580,25
20250214,114900,124515410,2575,2575,2575,2575,489
20250214,114800,123256235,2580,2580,2580,2580,0
20250214,114700,123256235,2580,2580,2580,2580,0
20250214,114600,123256235,2580,2580,2580,2580,0
20250214,114500,123256235,2580,2580,2580,2580,0
20250214,114400,123256235,2580,2580,2580,2580,54
20250214,114300,123116915,2580,2580,2580,2580,0
20250214,114200,123116915,2580,2580,2580,2580,0
20250214,114100,123116915,2580,2580,2580,2580,34
20250214,114000,123029195,2585,2585,2585,2585,0
20250214,113900,123029195,2585,2585,2585,2585,0
20250214,113800,123029195,2585,2585,2585,2585,0
20250214,113700,123029195,2585,2585,2585,2585,0
20250214,113600,123029195,2585,2585,2585,2585,1
20250214,113500,123026610,2585,2585,2585,2585,1
20250214,113400,123024025,2585,2585,2585,2585,0
20250214,113300,123024025,2585,2585,2585,2585,0
20250214,113200,123024025,2585,2585,2585,2585,0
20250214,113100,123024025,2585,2585,2585,2585,2
20250214,113000,123018855,2580,2580,2580,2580,0
20250214,112900,123018855,2580,2580,2580,2580,20
20250214,112800,122967255,2590,2590,2590,2590,0
20250214,112700,122967255,2590,2590,2590,2590,2
20250214,112600,122962075,2580,2580,2580,2580,0
20250214,112500,122962075,2580,2580,2580,2580,0
20250214,112400,122962075,2580,2580,2580,2580,1000
20250214,112300,120382075,2580,2580,2580,2580,0
20250214,112200,120382075,2580,2580,2580,2580,0
20250214,112100,120382075,2580,2580,2580,2580,320
20250214,112000,119556475,2570,2570,2570,2570,0
20250214,111900,119556475,2570,2575,2580,2570,2023
20250214,111800,114339365,2580,2580,2580,2580,0
20250214,111700,114339365,2580,2580,2580,2580,2
20250214,111600,114334205,2580,2580,2580,2580,0
20250214,111500,114334205,2580,2580,2580,2580,0
20250214,111400,114334205,2580,2580,2580,2580,3
20250214,111300,114326465,2580,2580,2580,2580,0
20250214,111200,114326465,2580,2580,2580,2580,625
20250214,111100,112713965,2590,2590,2590,2590,2
20250214,111000,112708785,2580,2580,2580,2580,0
20250214,110900,112708785,2580,2580,2580,2580,3
20250214,110800,112701045,2575,2575,2575,2575,0
20250214,110700,112701045,2575,2575,2575,2575,1
20250214,110600,112698470,2570,2570,2570,2570,0
20250214,110500,112698470,2570,2570,2570,2570,0
20250214,110400,112698470,2570,2570,2570,2570,0
20250214,110300,112698470,2570,2570,2570,2570,0
20250214,110200,112698470,2570,2570,2570,2570,0
20250214,110100,112698470,2570,2570,2570,2570,0
20250214,110000,112698470,2570,2570,2570,2570,120
20250214,105900,112390070,2570,2570,2570,2570,0
20250214,105800,112390070,2570,2570,2570,2570,0
20250214,105700,112390070,2570,2570,2570,2570,33
20250214,105600,112305260,2565,2565,2565,2565,0
20250214,105500,112305260,2565,2565,2565,2565,0
20250214,105400,112305260,2565,2565,2565,2565,0
20250214,105300,112305260,2565,2565,2565,2565,404
20250214,105200,111269000,2590,2590,2590,2590,1
20250214,105100,111266410,2565,2570,2570,2565,2344
20250214,105000,105245775,2570,2580,2580,2570,1386
20250214,104900,101683540,2590,2590,2590,2580,67
20250214,104800,101510650,2580,2580,2580,2580,0
20250214,104700,101510650,2580,2580,2580,2580,0
20250214,104600,101510650,2580,2580,2580,2580,40
20250214,104500,101407450,2580,2585,2585,2580,437
20250214,104400,100278055,2585,2585,2585,2585,0
20250214,104300,100278055,2585,2585,2585,2585,0
20250214,104200,100278055,2585,2585,2585,2585,0
20250214,104100,100278055,2585,2585,2585,2585,14
20250214,104000,100241865,2585,2585,2585,2585,0
20250214,103900,100241865,2585,2585,2585,2585,200
20250214,103800,99724865,2585,2585,2585,2585,106
20250214,103700,99450855,2595,2595,2595,2595,0
20250214,103600,99450855,2595,2595,2595,2595,5
20250214,103500,99437880,2595,2595,2595,2595,10
20250214,103400,99411930,2595,2595,2595,2595,0
20250214,103300,99411930,2595,2590,2595,2590,1142
20250214,103200,96454145,2590,2590,2590,2590,1
20250214,103100,96451555,2570,2595,2595,2570,2866
20250214,103000,89076055,2595,2575,2595,2575,40
20250214,102900,88973035,2575,2595,2595,2575,310
20250214,102800,88172195,2595,2595,2595,2595,0
20250214,102700,88172195,2595,2595,2595,2595,1
20250214,102600,88169600,2580,2580,2580,2580,0
20250214,102500,88169600,2580,2580,2580,2580,34
20250214,102400,88081880,2580,2580,2580,2580,0
20250214,102300,88081880,2580,2580,2580,2580,0
20250214,102200,88081880,2580,2580,2580,2580,0
20250214,102100,88081880,2580,2580,2580,2580,1009
20250214,102000,85478660,2590,2590,2590,2590,0
20250214,101900,85478660,2590,2595,2595,2590,19
20250214,101800,85429445,2580,2580,2580,2580,300
20250214,101700,84655445,2580,2580,2580,2580,0
20250214,101600,84655445,2580,2585,2585,2580,536
20250214,101500,83272030,2595,2595,2595,2595,0
20250214,101400,83272030,2595,2595,2595,2595,0
20250214,101300,83272030,2595,2595,2595,2595,10
20250214,101200,83246080,2595,2595,2595,2595,0
20250214,101100,83246080,2595,2595,2595,2595,0
20250214,101000,83246080,2595,2595,2595,2595,0
20250214,100900,83246080,2595,2595,2595,2595,1
20250214,100800,83243485,2580,2585,2585,2580,458
20250214,100700,82061165,2585,2585,2585,2585,0
20250214,100600,82061165,2585,2585,2585,2585,0
20250214,100500,82061165,2585,2585,2585,2585,0
20250214,100400,82061165,2585,2585,2585,2585,0
20250214,100300,82061165,2585,2585,2585,2585,4
20250214,100200,82050825,2585,2595,2595,2585,78
20250214,100100,81849185,2595,2595,2595,2595,1
20250214,100000,81846590,2580,2580,2580,2580,0
20250214,095900,81846590,2580,2580,2580,2580,0
20250214,095800,81846590,2580,2595,2595,2580,1020
20250214,095700,79214690,2595,2595,2595,2595,3
20250214,095600,79206905,2595,2595,2595,2595,0
20250214,095500,79206905,2595,2595,2595,2595,146
20250214,095400,78828035,2595,2580,2595,2580,30
20250214,095300,78750545,2580,2580,2580,2580,5005
20250214,095200,65837645,2595,2595,2595,2595,0
20250214,095100,65837645,2595,2595,2595,2595,1
20250214,095000,65835050,2580,2585,2585,2580,1203
20250214,094900,62729955,2585,2595,2595,2585,1113
20250214,094800,59852735,2595,2590,2595,2585,1742
20250214,094700,55344445,2595,2595,2595,2595,10
20250214,094600,55318495,2595,2600,2600,2590,32
20250214,094500,55235535,2600,2600,2600,2595,1082
20250214,094400,52427435,2605,2605,2605,2605,50
20250214,094300,52297185,2605,2605,2605,2605,0
20250214,094200,52297185,2605,2605,2605,2605,0
20250214,094100,52297185,2605,2605,2605,2605,0
20250214,094000,52297185,2605,2600,2605,2600,55
20250214,093900,52153925,2605,2600,2605,2600,30
20250214,093800,52075875,2600,2605,2605,2600,205
20250214,093700,51542595,2605,2605,2605,2605,75
20250214,093600,51347220,2600,2600,2600,2600,0
20250214,093500,51347220,2600,2600,2600,2600,97
20250214,093400,51095020,2600,2600,2600,2600,1
20250214,093300,51092420,2600,2600,2600,2600,101
20250214,093200,50829820,2600,2600,2600,2600,29
20250214,093100,50754420,2600,2600,2600,2600,101
20250214,093000,50491820,2600,2600,2600,2600,3
20250214,092900,50484020,2595,2600,2600,2595,118
20250214,092800,50177635,2600,2600,2600,2600,0
20250214,092700,50177635,2600,2600,2600,2600,0
20250214,092600,50177635,2600,2600,2600,2600,0
20250214,092500,50177635,2600,2605,2605,2600,155
20250214,092400,49774600,2605,2620,2620,2605,87
20250214,092300,49547590,2605,2610,2610,2605,750
20250214,092200,47593690,2610,2610,2610,2610,1100
20250214,092100,44722690,2610,2610,2610,2610,0
20250214,092000,44722690,2610,2620,2660,2610,6311
20250214,091900,28067700,2620,2620,2620,2620,1
20250214,091800,28065080,2615,2615,2615,2615,343
20250214,091700,27168135,2610,2610,2610,2610,0
20250214,091600,27168135,2610,2605,2610,2605,1688
20250214,091500,22770700,2595,2605,2605,2595,181
20250214,091400,22300275,2610,2610,2610,2610,0
20250214,091300,22300275,2610,2605,2610,2605,100
20250214,091200,22039515,2610,2610,2610,2610,0
20250214,091100,22039515,2610,2610,2610,2610,2
20250214,091000,22034295,2610,2610,2610,2610,1
20250214,090900,22031685,2595,2600,2600,2595,35
20250214,090800,21940810,2615,2605,2615,2600,182
20250214,090700,21467340,2610,2605,2615,2605,153
20250214,090600,21068755,2615,2615,2615,2615,1
20250214,090500,21066140,2610,2605,2615,2605,161
20250214,090400,20646345,2620,2620,2620,2620,5
20250214,090300,20633245,2620,2610,2620,2610,490
20250214,090200,19354025,2605,2600,2605,2600,2020
20250214,090100,14092015,2595,2590,2600,2570,5331
20250214,090000,327600,2600,2600,2600,2600,126
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 201600 341859800 2545 2545 2545 2545 1250
3 20250214 201500 341859800 2545 2545 2545 2545 0
4 20250214 201400 341859800 2545 2545 2545 2545 0
5 20250214 201300 341859800 2545 2545 2545 2545 0
6 20250214 201200 341859800 2545 2545 2545 2545 0
7 20250214 201100 341859800 2545 2545 2545 2545 0
8 20250214 201000 341859800 2545 2545 2545 2545 0
9 20250214 200900 341859800 2545 2545 2545 2545 0
10 20250214 200800 341859800 2545 2545 2545 2545 0
11 20250214 200700 341859800 2545 2545 2545 2545 0
12 20250214 200600 341859800 2545 2545 2545 2545 0
13 20250214 200500 341859800 2545 2545 2545 2545 0
14 20250214 200400 341859800 2545 2545 2545 2545 0
15 20250214 200300 341859800 2545 2545 2545 2545 0
16 20250214 200200 341859800 2545 2545 2545 2545 0
17 20250214 200100 341859800 2545 2545 2545 2545 0
18 20250214 200000 341859800 2545 2545 2545 2545 0
19 20250214 195900 341859800 2545 2545 2545 2545 0
20 20250214 195800 341859800 2545 2545 2545 2545 0
21 20250214 195700 341859800 2545 2545 2545 2545 0
22 20250214 195600 341859800 2545 2545 2545 2545 0
23 20250214 195500 341859800 2545 2545 2545 2545 0
24 20250214 195400 341859800 2545 2545 2545 2545 0
25 20250214 195300 341859800 2545 2545 2545 2545 0
26 20250214 195200 341859800 2545 2545 2545 2545 0
27 20250214 195100 341859800 2545 2545 2545 2545 0
28 20250214 195000 341859800 2545 2545 2545 2545 0
29 20250214 194900 341859800 2545 2545 2545 2545 0
30 20250214 194800 341859800 2545 2545 2545 2545 0
31 20250214 194700 341859800 2545 2545 2545 2545 0
32 20250214 194600 341859800 2545 2545 2545 2545 1250
33 20250214 194500 341859800 2545 2545 2545 2545 0
34 20250214 194400 341859800 2545 2545 2545 2545 0
35 20250214 194300 341859800 2545 2545 2545 2545 0
36 20250214 194200 341859800 2545 2545 2545 2545 0
37 20250214 194100 341859800 2545 2545 2545 2545 0
38 20250214 194000 341859800 2545 2545 2545 2545 0
39 20250214 193900 341859800 2545 2545 2545 2545 0
40 20250214 193800 341859800 2545 2545 2545 2545 0
41 20250214 193700 341859800 2545 2545 2545 2545 0
42 20250214 193600 341859800 2545 2545 2545 2545 0
43 20250214 193500 341859800 2545 2545 2545 2545 0
44 20250214 193400 341859800 2545 2545 2545 2545 0
45 20250214 193300 341859800 2545 2545 2545 2545 0
46 20250214 193200 341859800 2545 2545 2545 2545 0
47 20250214 193100 341859800 2545 2545 2545 2545 0
48 20250214 193000 341859800 2545 2545 2545 2545 0
49 20250214 192900 341859800 2545 2545 2545 2545 0
50 20250214 192800 341859800 2545 2545 2545 2545 0
51 20250214 192700 341859800 2545 2545 2545 2545 0
52 20250214 192600 341859800 2545 2545 2545 2545 0
53 20250214 192500 341859800 2545 2545 2545 2545 0
54 20250214 192400 341859800 2545 2545 2545 2545 0
55 20250214 192300 341859800 2545 2545 2545 2545 0
56 20250214 192200 341859800 2545 2545 2545 2545 0
57 20250214 192100 341859800 2545 2545 2545 2545 0
58 20250214 192000 341859800 2545 2545 2545 2545 0
59 20250214 191900 341859800 2545 2545 2545 2545 0
60 20250214 191800 341859800 2545 2545 2545 2545 0
61 20250214 191700 341859800 2545 2545 2545 2545 0
62 20250214 191600 341859800 2545 2545 2545 2545 1250
63 20250214 191500 341859800 2545 2545 2545 2545 0
64 20250214 191400 341859800 2545 2545 2545 2545 0
65 20250214 191300 341859800 2545 2545 2545 2545 0
66 20250214 191200 341859800 2545 2545 2545 2545 0
67 20250214 191100 341859800 2545 2545 2545 2545 0
68 20250214 191000 341859800 2545 2545 2545 2545 0
69 20250214 190900 341859800 2545 2545 2545 2545 0
70 20250214 190800 341859800 2545 2545 2545 2545 0
71 20250214 190700 341859800 2545 2545 2545 2545 0
72 20250214 190600 341859800 2545 2545 2545 2545 0
73 20250214 190500 341859800 2545 2545 2545 2545 0
74 20250214 190400 341859800 2545 2545 2545 2545 0
75 20250214 190300 341859800 2545 2545 2545 2545 0
76 20250214 190200 341859800 2545 2545 2545 2545 0
77 20250214 190100 341859800 2545 2545 2545 2545 0
78 20250214 190000 341859800 2545 2545 2545 2545 0
79 20250214 185900 341859800 2545 2545 2545 2545 0
80 20250214 185800 341859800 2545 2545 2545 2545 0
81 20250214 185700 341859800 2545 2545 2545 2545 0
82 20250214 185600 341859800 2545 2545 2545 2545 0
83 20250214 185500 341859800 2545 2545 2545 2545 0
84 20250214 185400 341859800 2545 2545 2545 2545 0
85 20250214 185300 341859800 2545 2545 2545 2545 0
86 20250214 185200 341859800 2545 2545 2545 2545 0
87 20250214 185100 341859800 2545 2545 2545 2545 0
88 20250214 185000 341859800 2545 2545 2545 2545 0
89 20250214 184900 341859800 2545 2545 2545 2545 0
90 20250214 184800 341859800 2545 2545 2545 2545 0
91 20250214 184700 341859800 2545 2545 2545 2545 0
92 20250214 184600 341859800 2545 2545 2545 2545 1250
93 20250214 184500 341859800 2545 2545 2545 2545 0
94 20250214 184400 341859800 2545 2545 2545 2545 0
95 20250214 184300 341859800 2545 2545 2545 2545 0
96 20250214 184200 341859800 2545 2545 2545 2545 0
97 20250214 184100 341859800 2545 2545 2545 2545 0
98 20250214 184000 341859800 2545 2545 2545 2545 0
99 20250214 183900 341859800 2545 2545 2545 2545 0
100 20250214 183800 341859800 2545 2545 2545 2545 0
101 20250214 183700 341859800 2545 2545 2545 2545 0
102 20250214 183600 341859800 2545 2545 2545 2545 0
103 20250214 183500 341859800 2545 2545 2545 2545 0
104 20250214 183400 341859800 2545 2545 2545 2545 0
105 20250214 183300 341859800 2545 2545 2545 2545 0
106 20250214 183200 341859800 2545 2545 2545 2545 0
107 20250214 183100 341859800 2545 2545 2545 2545 0
108 20250214 183000 341859800 2545 2545 2545 2545 0
109 20250214 182900 341859800 2545 2545 2545 2545 0
110 20250214 182800 341859800 2545 2545 2545 2545 0
111 20250214 182700 341859800 2545 2545 2545 2545 0
112 20250214 182600 341859800 2545 2545 2545 2545 0
113 20250214 182500 341859800 2545 2545 2545 2545 0
114 20250214 182400 341859800 2545 2545 2545 2545 0
115 20250214 182300 341859800 2545 2545 2545 2545 0
116 20250214 182200 341859800 2545 2545 2545 2545 0
117 20250214 182100 341859800 2545 2545 2545 2545 0
118 20250214 182000 341859800 2545 2545 2545 2545 0
119 20250214 181900 341859800 2545 2545 2545 2545 0
120 20250214 181800 341859800 2545 2545 2545 2545 0
121 20250214 181700 341859800 2545 2545 2545 2545 0
122 20250214 181600 341859800 2545 2545 2545 2545 1250
123 20250214 181500 341859800 2545 2545 2545 2545 0
124 20250214 181400 341859800 2545 2545 2545 2545 0
125 20250214 181300 341859800 2545 2545 2545 2545 0
126 20250214 181200 341859800 2545 2545 2545 2545 0
127 20250214 181100 341859800 2545 2545 2545 2545 0
128 20250214 181000 341859800 2545 2545 2545 2545 0
129 20250214 180900 341859800 2545 2545 2545 2545 0
130 20250214 180800 341859800 2545 2545 2545 2545 0
131 20250214 180700 341859800 2545 2545 2545 2545 0
132 20250214 180600 341859800 2545 2545 2545 2545 0
133 20250214 180500 341859800 2545 2545 2545 2545 0
134 20250214 180400 341859800 2545 2545 2545 2545 0
135 20250214 180300 341859800 2545 2545 2545 2545 0
136 20250214 180200 341859800 2545 2545 2545 2545 0
137 20250214 180100 341859800 2545 2545 2545 2545 0
138 20250214 180000 341859800 2545 2545 2545 2545 0
139 20250214 175900 341859800 2545 2545 2545 2545 0
140 20250214 175800 341859800 2545 2545 2545 2545 0
141 20250214 175700 341859800 2545 2545 2545 2545 0
142 20250214 175600 341859800 2545 2545 2545 2545 0
143 20250214 175500 341859800 2545 2545 2545 2545 0
144 20250214 175400 341859800 2545 2545 2545 2545 0
145 20250214 175300 341859800 2545 2545 2545 2545 0
146 20250214 175200 341859800 2545 2545 2545 2545 0
147 20250214 175100 341859800 2545 2545 2545 2545 0
148 20250214 175000 341859800 2545 2545 2545 2545 0
149 20250214 174900 341859800 2545 2545 2545 2545 0
150 20250214 174800 341859800 2545 2545 2545 2545 0
151 20250214 174700 341859800 2545 2545 2545 2545 0
152 20250214 174600 341859800 2545 2545 2545 2545 1250
153 20250214 174500 341859800 2545 2545 2545 2545 0
154 20250214 174400 341859800 2545 2545 2545 2545 0
155 20250214 174300 341859800 2545 2545 2545 2545 0
156 20250214 174200 341859800 2545 2545 2545 2545 0
157 20250214 174100 341859800 2545 2545 2545 2545 0
158 20250214 174000 341859800 2545 2545 2545 2545 0
159 20250214 173900 341859800 2545 2545 2545 2545 0
160 20250214 173800 341859800 2545 2545 2545 2545 0
161 20250214 173700 341859800 2545 2545 2545 2545 0
162 20250214 173600 341859800 2545 2545 2545 2545 0
163 20250214 173500 341859800 2545 2545 2545 2545 0
164 20250214 173400 341859800 2545 2545 2545 2545 0
165 20250214 173300 341859800 2545 2545 2545 2545 0
166 20250214 173200 341859800 2545 2545 2545 2545 0
167 20250214 173100 341859800 2545 2545 2545 2545 0
168 20250214 173000 341859800 2545 2545 2545 2545 0
169 20250214 172900 341859800 2545 2545 2545 2545 0
170 20250214 172800 341859800 2545 2545 2545 2545 0
171 20250214 172700 341859800 2545 2545 2545 2545 0
172 20250214 172600 341859800 2545 2545 2545 2545 0
173 20250214 172500 341859800 2545 2545 2545 2545 0
174 20250214 172400 341859800 2545 2545 2545 2545 0
175 20250214 172300 341859800 2545 2545 2545 2545 0
176 20250214 172200 341859800 2545 2545 2545 2545 0
177 20250214 172100 341859800 2545 2545 2545 2545 0
178 20250214 172000 341859800 2545 2545 2545 2545 0
179 20250214 171900 341859800 2545 2545 2545 2545 0
180 20250214 171800 341859800 2545 2545 2545 2545 0
181 20250214 171700 341859800 2545 2545 2545 2545 0
182 20250214 171600 341859800 2545 2545 2545 2545 1250
183 20250214 171500 341859800 2545 2545 2545 2545 0
184 20250214 171400 341859800 2545 2545 2545 2545 0
185 20250214 171300 341859800 2545 2545 2545 2545 0
186 20250214 171200 341859800 2545 2545 2545 2545 0
187 20250214 171100 341859800 2545 2545 2545 2545 0
188 20250214 171000 341859800 2545 2545 2545 2545 0
189 20250214 170900 341859800 2545 2545 2545 2545 0
190 20250214 170800 341859800 2545 2545 2545 2545 0
191 20250214 170700 341859800 2545 2545 2545 2545 0
192 20250214 170600 341859800 2545 2545 2545 2545 0
193 20250214 170500 341859800 2545 2545 2545 2545 0
194 20250214 170400 341859800 2545 2545 2545 2545 0
195 20250214 170300 341859800 2545 2545 2545 2545 0
196 20250214 170200 341859800 2545 2545 2545 2545 0
197 20250214 170100 341859800 2545 2545 2545 2545 0
198 20250214 170000 341859800 2545 2545 2545 2545 0
199 20250214 165900 341859800 2545 2545 2545 2545 0
200 20250214 165800 341859800 2545 2545 2545 2545 0
201 20250214 165700 341859800 2545 2545 2545 2545 0
202 20250214 165600 341859800 2545 2545 2545 2545 0
203 20250214 165500 341859800 2545 2545 2545 2545 0
204 20250214 165400 341859800 2545 2545 2545 2545 0
205 20250214 165300 341859800 2545 2545 2545 2545 0
206 20250214 165200 341859800 2545 2545 2545 2545 0
207 20250214 165100 341859800 2545 2545 2545 2545 0
208 20250214 165000 341859800 2545 2545 2545 2545 0
209 20250214 164900 341859800 2545 2545 2545 2545 0
210 20250214 164800 341859800 2545 2545 2545 2545 0
211 20250214 164700 341859800 2545 2545 2545 2545 0
212 20250214 164600 341859800 2545 2545 2545 2545 1250
213 20250214 164500 341859800 2545 2545 2545 2545 0
214 20250214 164400 341859800 2545 2545 2545 2545 0
215 20250214 164300 341859800 2545 2545 2545 2545 0
216 20250214 164200 341859800 2545 2545 2545 2545 0
217 20250214 164100 341859800 2545 2545 2545 2545 0
218 20250214 164000 341859800 2545 2545 2545 2545 0
219 20250214 163900 341859800 2545 2545 2545 2545 0
220 20250214 163800 341859800 2545 2545 2545 2545 0
221 20250214 163700 341859800 2545 2545 2545 2545 0
222 20250214 163600 341859800 2545 2545 2545 2545 0
223 20250214 163500 341859800 2545 2545 2545 2545 0
224 20250214 163400 341859800 2545 2545 2545 2545 0
225 20250214 163300 341859800 2545 2545 2545 2545 0
226 20250214 163200 341859800 2545 2545 2545 2545 0
227 20250214 163100 341859800 2545 2545 2545 2545 0
228 20250214 163000 341859800 2545 2545 2545 2545 0
229 20250214 162900 341859800 2545 2545 2545 2545 0
230 20250214 162800 341859800 2545 2545 2545 2545 0
231 20250214 162700 341859800 2545 2545 2545 2545 0
232 20250214 162600 341859800 2545 2545 2545 2545 0
233 20250214 162500 341859800 2545 2545 2545 2545 0
234 20250214 162400 341859800 2545 2545 2545 2545 0
235 20250214 162300 341859800 2545 2545 2545 2545 0
236 20250214 162200 341859800 2545 2545 2545 2545 0
237 20250214 162100 341859800 2545 2545 2545 2545 0
238 20250214 162000 341859800 2545 2545 2545 2545 0
239 20250214 161900 341859800 2545 2545 2545 2545 0
240 20250214 161800 341859800 2545 2545 2545 2545 0
241 20250214 161700 341859800 2545 2545 2545 2545 0
242 20250214 161600 341859800 2545 2545 2545 2545 1250
243 20250214 161500 341859800 2545 2545 2545 2545 0
244 20250214 161400 341859800 2545 2545 2545 2545 0
245 20250214 161300 341859800 2545 2545 2545 2545 0
246 20250214 161200 341859800 2545 2545 2545 2545 0
247 20250214 161100 341859800 2545 2545 2545 2545 0
248 20250214 161000 341859800 2545 2545 2545 2545 0
249 20250214 160900 341859800 2545 2545 2545 2545 0
250 20250214 160800 341859800 2545 2545 2545 2545 0
251 20250214 160700 341859800 2545 2545 2545 2545 0
252 20250214 160600 341859800 2545 2545 2545 2545 0
253 20250214 160500 341859800 2545 2545 2545 2545 0
254 20250214 160400 341859800 2545 2545 2545 2545 0
255 20250214 160300 341859800 2545 2545 2545 2545 0
256 20250214 160200 341859800 2545 2545 2545 2545 0
257 20250214 160100 341859800 2545 2545 2545 2545 0
258 20250214 160000 341859800 2545 2545 2545 2545 0
259 20250214 155900 341859800 2545 2545 2545 2545 0
260 20250214 155800 341859800 2545 2545 2545 2545 0
261 20250214 155700 341859800 2545 2545 2545 2545 0
262 20250214 155600 341859800 2545 2545 2545 2545 0
263 20250214 155500 341859800 2545 2545 2545 2545 0
264 20250214 155400 341859800 2545 2545 2545 2545 0
265 20250214 155300 341859800 2545 2545 2545 2545 0
266 20250214 155200 341859800 2545 2545 2545 2545 0
267 20250214 155100 341859800 2545 2545 2545 2545 0
268 20250214 155000 341859800 2545 2545 2545 2545 0
269 20250214 154900 341859800 2545 2545 2545 2545 0
270 20250214 154800 341859800 2545 2545 2545 2545 0
271 20250214 154700 341859800 2545 2545 2545 2545 0
272 20250214 154600 341859800 2545 2545 2545 2545 1250
273 20250214 154500 341859800 2545 2545 2545 2545 0
274 20250214 154400 341859800 2545 2545 2545 2545 0
275 20250214 154300 341859800 2545 2545 2545 2545 0
276 20250214 154200 341859800 2545 2545 2545 2545 0
277 20250214 154100 341859800 2545 2545 2545 2545 0
278 20250214 154000 341859800 2545 2545 2545 2545 0
279 20250214 153900 341859800 2545 2545 2545 2545 0
280 20250214 153800 341859800 2545 2545 2545 2545 0
281 20250214 153700 341859800 2545 2545 2545 2545 0
282 20250214 153600 341859800 2545 2545 2545 2545 0
283 20250214 153500 341859800 2545 2545 2545 2545 0
284 20250214 153400 341859800 2545 2545 2545 2545 0
285 20250214 153300 341859800 2545 2545 2545 2545 0
286 20250214 153200 341859800 2545 2545 2545 2545 0
287 20250214 153100 341859800 2545 2545 2545 2545 0
288 20250214 153000 341859800 2545 2545 2545 2545 1250
289 20250214 152900 338678550 2540 2540 2540 2540 0
290 20250214 152800 338678550 2540 2540 2540 2540 0
291 20250214 152700 338678550 2540 2540 2540 2540 0
292 20250214 152600 338678550 2540 2540 2540 2540 0
293 20250214 152500 338678550 2540 2540 2540 2540 0
294 20250214 152400 338678550 2540 2540 2540 2540 0
295 20250214 152300 338678550 2540 2540 2540 2540 0
296 20250214 152200 338678550 2540 2540 2540 2540 0
297 20250214 152100 338678550 2540 2540 2540 2540 0
298 20250214 152000 338678550 2540 2540 2540 2540 0
299 20250214 151900 338678550 2540 2535 2540 2530 452
300 20250214 151800 337534950 2535 2535 2535 2535 562
301 20250214 151700 336110280 2535 2535 2535 2535 500
302 20250214 151600 334842780 2535 2535 2535 2535 46
303 20250214 151500 334726170 2535 2535 2535 2530 1410
304 20250214 151400 331156965 2535 2540 2540 2535 1115
305 20250214 151300 328329940 2540 2540 2540 2540 250
306 20250214 151200 327694940 2545 2545 2545 2545 0
307 20250214 151100 327694940 2545 2545 2545 2540 195
308 20250214 151000 327198840 2545 2535 2545 2535 1644
309 20250214 150900 323030510 2530 2540 2540 2530 2042
310 20250214 150800 317858905 2545 2550 2550 2545 848
311 20250214 150700 315700645 2550 2555 2555 2550 12635
312 20250214 150600 283480270 2555 2555 2555 2555 501
313 20250214 150500 282200215 2555 2560 2560 2555 1211
314 20250214 150400 279106105 2555 2560 2560 2555 7885
315 20250214 150300 258954845 2570 2570 2570 2570 19
316 20250214 150200 258906015 2570 2570 2570 2570 0
317 20250214 150100 258906015 2570 2570 2570 2570 0
318 20250214 150000 258906015 2570 2570 2570 2570 2
319 20250214 145900 258900875 2560 2560 2560 2560 0
320 20250214 145800 258900875 2560 2560 2560 2560 0
321 20250214 145700 258900875 2560 2560 2560 2560 0
322 20250214 145600 258900875 2560 2560 2560 2560 0
323 20250214 145500 258900875 2560 2560 2560 2560 20
324 20250214 145400 258849675 2560 2560 2560 2560 5
325 20250214 145300 258836875 2570 2570 2570 2570 1000
326 20250214 145200 256266875 2570 2570 2570 2570 4
327 20250214 145100 256256595 2565 2565 2565 2565 0
328 20250214 145000 256256595 2565 2565 2565 2565 0
329 20250214 144900 256256595 2565 2565 2565 2565 1
330 20250214 144800 256254030 2560 2565 2565 2560 690
331 20250214 144700 254487340 2565 2565 2565 2565 443
332 20250214 144600 253351045 2565 2565 2565 2565 671
333 20250214 144500 251629930 2565 2565 2565 2565 10
334 20250214 144400 251604280 2565 2565 2565 2565 204
335 20250214 144300 251081020 2570 2570 2570 2570 0
336 20250214 144200 251081020 2570 2570 2570 2570 55
337 20250214 144100 250939670 2570 2570 2570 2570 0
338 20250214 144000 250939670 2570 2570 2570 2570 35
339 20250214 143900 250849720 2570 2570 2570 2570 10
340 20250214 143800 250824020 2570 2570 2570 2570 0
341 20250214 143700 250824020 2570 2570 2570 2570 1
342 20250214 143600 250821450 2560 2560 2560 2560 0
343 20250214 143500 250821450 2560 2570 2570 2560 168
344 20250214 143400 250390870 2570 2570 2570 2570 50
345 20250214 143300 250262370 2570 2570 2570 2570 0
346 20250214 143200 250262370 2570 2570 2570 2570 0
347 20250214 143100 250262370 2570 2570 2570 2570 828
348 20250214 143000 248134410 2570 2570 2570 2570 2
349 20250214 142900 248129270 2560 2560 2560 2560 1
350 20250214 142800 248126710 2560 2560 2560 2560 0
351 20250214 142700 248126710 2560 2560 2560 2560 300
352 20250214 142600 247358710 2565 2565 2565 2565 54
353 20250214 142500 247220200 2570 2570 2570 2570 50
354 20250214 142400 247091700 2570 2570 2570 2570 0
355 20250214 142300 247091700 2570 2570 2570 2570 0
356 20250214 142200 247091700 2570 2570 2570 2570 0
357 20250214 142100 247091700 2570 2570 2570 2570 0
358 20250214 142000 247091700 2570 2570 2570 2570 3
359 20250214 141900 247083990 2560 2560 2560 2560 792
360 20250214 141800 245056470 2560 2560 2560 2560 600
361 20250214 141700 243520470 2560 2560 2560 2560 0
362 20250214 141600 243520470 2560 2555 2560 2555 177
363 20250214 141500 243067450 2560 2560 2560 2560 140
364 20250214 141400 242709050 2560 2560 2560 2560 143
365 20250214 141300 242342970 2575 2560 2575 2560 19
366 20250214 141200 242294315 2560 2575 2575 2560 6138
367 20250214 141100 226555425 2575 2580 2580 2575 161
368 20250214 141000 226140830 2580 2580 2580 2580 36
369 20250214 140900 226047950 2600 2600 2600 2600 0
370 20250214 140800 226047950 2600 2600 2600 2600 0
371 20250214 140700 226047950 2600 2600 2600 2600 709
372 20250214 140600 224204550 2600 2600 2600 2600 1001
373 20250214 140500 221601950 2600 2600 2600 2600 301
374 20250214 140400 220819350 2600 2600 2600 2600 21
375 20250214 140300 220764750 2605 2600 2605 2600 63
376 20250214 140200 220600885 2605 2605 2605 2605 502
377 20250214 140100 219293175 2605 2600 2605 2600 500
378 20250214 140000 217990680 2600 2590 2600 2590 656
379 20250214 135900 216286230 2590 2585 2590 2585 830
380 20250214 135800 214138815 2580 2580 2580 2580 100
381 20250214 135700 213880815 2570 2570 2570 2570 0
382 20250214 135600 213880815 2570 2570 2570 2570 0
383 20250214 135500 213880815 2570 2570 2570 2570 0
384 20250214 135400 213880815 2570 2570 2570 2570 0
385 20250214 135300 213880815 2570 2570 2570 2570 52
386 20250214 135200 213747175 2570 2575 2575 2570 121
387 20250214 135100 213436130 2580 2580 2580 2580 0
388 20250214 135000 213436130 2580 2580 2580 2580 5
389 20250214 134900 213423230 2580 2580 2580 2580 10
390 20250214 134800 213397430 2585 2585 2585 2585 0
391 20250214 134700 213397430 2585 2585 2585 2585 0
392 20250214 134600 213397430 2585 2585 2585 2585 0
393 20250214 134500 213397430 2585 2570 2585 2570 1933
394 20250214 134400 208419130 2580 2580 2580 2580 1
395 20250214 134300 208416550 2580 2580 2580 2580 0
396 20250214 134200 208416550 2580 2580 2580 2580 1
397 20250214 134100 208413970 2570 2570 2570 2570 64
398 20250214 134000 208249490 2575 2575 2575 2575 0
399 20250214 133900 208249490 2575 2575 2575 2575 0
400 20250214 133800 208249490 2575 2575 2575 2575 0
401 20250214 133700 208249490 2575 2575 2575 2575 0
402 20250214 133600 208249490 2575 2575 2575 2575 500
403 20250214 133500 206961990 2575 2575 2575 2575 0
404 20250214 133400 206961990 2575 2575 2575 2575 500
405 20250214 133300 205674490 2575 2575 2575 2575 0
406 20250214 133200 205674490 2575 2575 2575 2575 100
407 20250214 133100 205416990 2575 2575 2575 2575 509
408 20250214 133000 204106315 2575 2575 2575 2575 500
409 20250214 132900 202818815 2575 2575 2575 2575 1
410 20250214 132800 202816240 2575 2575 2575 2575 0
411 20250214 132700 202816240 2575 2575 2575 2575 0
412 20250214 132600 202816240 2575 2575 2575 2575 0
413 20250214 132500 202816240 2575 2575 2575 2575 0
414 20250214 132400 202816240 2575 2575 2575 2575 1
415 20250214 132300 202813665 2565 2575 2575 2565 111
416 20250214 132200 202528940 2560 2560 2560 2560 0
417 20250214 132100 202528940 2560 2560 2560 2560 2180
418 20250214 132000 196948140 2560 2560 2560 2560 1619
419 20250214 131900 192803500 2565 2570 2570 2565 3415
420 20250214 131800 184043950 2575 2575 2575 2575 3
421 20250214 131700 184036225 2575 2575 2575 2575 0
422 20250214 131600 184036225 2575 2575 2575 2575 0
423 20250214 131500 184036225 2575 2575 2575 2575 0
424 20250214 131400 184036225 2575 2575 2575 2575 1
425 20250214 131300 184033650 2575 2575 2575 2575 19
426 20250214 131200 183984725 2575 2575 2575 2575 30
427 20250214 131100 183907475 2575 2575 2575 2575 0
428 20250214 131000 183907475 2575 2580 2580 2575 7
429 20250214 130900 183889430 2570 2570 2570 2570 1079
430 20250214 130800 181116400 2580 2580 2580 2580 0
431 20250214 130700 181116400 2580 2580 2580 2580 0
432 20250214 130600 181116400 2580 2580 2580 2580 1
433 20250214 130500 181113820 2575 2575 2575 2575 0
434 20250214 130400 181113820 2575 2575 2575 2575 0
435 20250214 130300 181113820 2575 2575 2575 2575 0
436 20250214 130200 181113820 2575 2575 2575 2575 19
437 20250214 130100 181064895 2575 2575 2575 2575 0
438 20250214 130000 181064895 2575 2575 2575 2575 0
439 20250214 125900 181064895 2575 2575 2575 2575 0
440 20250214 125800 181064895 2575 2575 2575 2575 0
441 20250214 125700 181064895 2575 2575 2575 2575 22
442 20250214 125600 181008245 2575 2575 2575 2575 1
443 20250214 125500 181005670 2570 2570 2570 2570 0
444 20250214 125400 181005670 2570 2570 2570 2570 50
445 20250214 125300 180877170 2575 2575 2575 2575 319
446 20250214 125200 180055745 2575 2575 2575 2575 0
447 20250214 125100 180055745 2575 2575 2575 2575 0
448 20250214 125000 180055745 2575 2575 2575 2575 0
449 20250214 124900 180055745 2575 2575 2575 2575 0
450 20250214 124800 180055745 2575 2565 2575 2565 654
451 20250214 124700 178372695 2565 2570 2570 2565 400
452 20250214 124600 177345195 2575 2575 2575 2575 3
453 20250214 124500 177337470 2575 2575 2575 2575 5
454 20250214 124400 177324595 2575 2575 2575 2575 0
455 20250214 124300 177324595 2575 2575 2575 2575 0
456 20250214 124200 177324595 2575 2575 2575 2575 139
457 20250214 124100 176966670 2575 2575 2575 2575 0
458 20250214 124000 176966670 2575 2575 2575 2575 10
459 20250214 123900 176940920 2575 2580 2580 2575 6
460 20250214 123800 176925465 2560 2575 2575 2555 18410
461 20250214 123700 129756315 2575 2575 2575 2575 0
462 20250214 123600 129756315 2575 2575 2575 2575 0
463 20250214 123500 129756315 2575 2575 2575 2575 0
464 20250214 123400 129756315 2575 2575 2575 2575 35
465 20250214 123300 129666190 2575 2575 2575 2575 1
466 20250214 123200 129663615 2570 2570 2570 2570 100
467 20250214 123100 129406615 2570 2570 2570 2570 0
468 20250214 123000 129406615 2570 2570 2570 2570 90
469 20250214 122900 129175315 2570 2570 2570 2570 0
470 20250214 122800 129175315 2570 2570 2570 2570 0
471 20250214 122700 129175315 2570 2570 2570 2570 650
472 20250214 122600 127504815 2575 2575 2575 2575 18
473 20250214 122500 127458465 2580 2580 2580 2580 0
474 20250214 122400 127458465 2580 2580 2580 2580 1
475 20250214 122300 127455885 2575 2575 2575 2575 0
476 20250214 122200 127455885 2575 2575 2575 2575 0
477 20250214 122100 127455885 2575 2575 2575 2575 100
478 20250214 122000 127198385 2580 2580 2580 2580 0
479 20250214 121900 127198385 2580 2580 2580 2580 0
480 20250214 121800 127198385 2580 2580 2580 2580 0
481 20250214 121700 127198385 2580 2580 2580 2580 0
482 20250214 121600 127198385 2580 2585 2585 2580 2
483 20250214 121500 127193220 2580 2575 2580 2575 124
484 20250214 121400 126873900 2585 2585 2585 2585 1
485 20250214 121300 126871315 2585 2585 2585 2585 0
486 20250214 121200 126871315 2585 2585 2585 2585 0
487 20250214 121100 126871315 2585 2585 2585 2585 1
488 20250214 121000 126868730 2575 2575 2575 2575 137
489 20250214 120900 126515955 2585 2585 2585 2585 2
490 20250214 120800 126510785 2585 2585 2585 2585 10
491 20250214 120700 126484935 2585 2585 2585 2585 36
492 20250214 120600 126391875 2590 2590 2590 2590 0
493 20250214 120500 126391875 2590 2590 2590 2590 0
494 20250214 120400 126391875 2590 2590 2590 2590 0
495 20250214 120300 126391875 2590 2590 2590 2590 0
496 20250214 120200 126391875 2590 2590 2590 2590 0
497 20250214 120100 126391875 2590 2585 2590 2585 671
498 20250214 120000 124657335 2585 2585 2585 2585 0
499 20250214 115900 124657335 2585 2585 2585 2585 0
500 20250214 115800 124657335 2585 2585 2585 2585 0
501 20250214 115700 124657335 2585 2585 2585 2585 3
502 20250214 115600 124649580 2585 2585 2585 2585 0
503 20250214 115500 124649580 2585 2585 2585 2585 0
504 20250214 115400 124649580 2585 2585 2585 2585 2
505 20250214 115300 124644410 2580 2580 2580 2580 0
506 20250214 115200 124644410 2580 2580 2580 2580 0
507 20250214 115100 124644410 2580 2580 2580 2580 25
508 20250214 115000 124579910 2580 2580 2580 2580 25
509 20250214 114900 124515410 2575 2575 2575 2575 489
510 20250214 114800 123256235 2580 2580 2580 2580 0
511 20250214 114700 123256235 2580 2580 2580 2580 0
512 20250214 114600 123256235 2580 2580 2580 2580 0
513 20250214 114500 123256235 2580 2580 2580 2580 0
514 20250214 114400 123256235 2580 2580 2580 2580 54
515 20250214 114300 123116915 2580 2580 2580 2580 0
516 20250214 114200 123116915 2580 2580 2580 2580 0
517 20250214 114100 123116915 2580 2580 2580 2580 34
518 20250214 114000 123029195 2585 2585 2585 2585 0
519 20250214 113900 123029195 2585 2585 2585 2585 0
520 20250214 113800 123029195 2585 2585 2585 2585 0
521 20250214 113700 123029195 2585 2585 2585 2585 0
522 20250214 113600 123029195 2585 2585 2585 2585 1
523 20250214 113500 123026610 2585 2585 2585 2585 1
524 20250214 113400 123024025 2585 2585 2585 2585 0
525 20250214 113300 123024025 2585 2585 2585 2585 0
526 20250214 113200 123024025 2585 2585 2585 2585 0
527 20250214 113100 123024025 2585 2585 2585 2585 2
528 20250214 113000 123018855 2580 2580 2580 2580 0
529 20250214 112900 123018855 2580 2580 2580 2580 20
530 20250214 112800 122967255 2590 2590 2590 2590 0
531 20250214 112700 122967255 2590 2590 2590 2590 2
532 20250214 112600 122962075 2580 2580 2580 2580 0
533 20250214 112500 122962075 2580 2580 2580 2580 0
534 20250214 112400 122962075 2580 2580 2580 2580 1000
535 20250214 112300 120382075 2580 2580 2580 2580 0
536 20250214 112200 120382075 2580 2580 2580 2580 0
537 20250214 112100 120382075 2580 2580 2580 2580 320
538 20250214 112000 119556475 2570 2570 2570 2570 0
539 20250214 111900 119556475 2570 2575 2580 2570 2023
540 20250214 111800 114339365 2580 2580 2580 2580 0
541 20250214 111700 114339365 2580 2580 2580 2580 2
542 20250214 111600 114334205 2580 2580 2580 2580 0
543 20250214 111500 114334205 2580 2580 2580 2580 0
544 20250214 111400 114334205 2580 2580 2580 2580 3
545 20250214 111300 114326465 2580 2580 2580 2580 0
546 20250214 111200 114326465 2580 2580 2580 2580 625
547 20250214 111100 112713965 2590 2590 2590 2590 2
548 20250214 111000 112708785 2580 2580 2580 2580 0
549 20250214 110900 112708785 2580 2580 2580 2580 3
550 20250214 110800 112701045 2575 2575 2575 2575 0
551 20250214 110700 112701045 2575 2575 2575 2575 1
552 20250214 110600 112698470 2570 2570 2570 2570 0
553 20250214 110500 112698470 2570 2570 2570 2570 0
554 20250214 110400 112698470 2570 2570 2570 2570 0
555 20250214 110300 112698470 2570 2570 2570 2570 0
556 20250214 110200 112698470 2570 2570 2570 2570 0
557 20250214 110100 112698470 2570 2570 2570 2570 0
558 20250214 110000 112698470 2570 2570 2570 2570 120
559 20250214 105900 112390070 2570 2570 2570 2570 0
560 20250214 105800 112390070 2570 2570 2570 2570 0
561 20250214 105700 112390070 2570 2570 2570 2570 33
562 20250214 105600 112305260 2565 2565 2565 2565 0
563 20250214 105500 112305260 2565 2565 2565 2565 0
564 20250214 105400 112305260 2565 2565 2565 2565 0
565 20250214 105300 112305260 2565 2565 2565 2565 404
566 20250214 105200 111269000 2590 2590 2590 2590 1
567 20250214 105100 111266410 2565 2570 2570 2565 2344
568 20250214 105000 105245775 2570 2580 2580 2570 1386
569 20250214 104900 101683540 2590 2590 2590 2580 67
570 20250214 104800 101510650 2580 2580 2580 2580 0
571 20250214 104700 101510650 2580 2580 2580 2580 0
572 20250214 104600 101510650 2580 2580 2580 2580 40
573 20250214 104500 101407450 2580 2585 2585 2580 437
574 20250214 104400 100278055 2585 2585 2585 2585 0
575 20250214 104300 100278055 2585 2585 2585 2585 0
576 20250214 104200 100278055 2585 2585 2585 2585 0
577 20250214 104100 100278055 2585 2585 2585 2585 14
578 20250214 104000 100241865 2585 2585 2585 2585 0
579 20250214 103900 100241865 2585 2585 2585 2585 200
580 20250214 103800 99724865 2585 2585 2585 2585 106
581 20250214 103700 99450855 2595 2595 2595 2595 0
582 20250214 103600 99450855 2595 2595 2595 2595 5
583 20250214 103500 99437880 2595 2595 2595 2595 10
584 20250214 103400 99411930 2595 2595 2595 2595 0
585 20250214 103300 99411930 2595 2590 2595 2590 1142
586 20250214 103200 96454145 2590 2590 2590 2590 1
587 20250214 103100 96451555 2570 2595 2595 2570 2866
588 20250214 103000 89076055 2595 2575 2595 2575 40
589 20250214 102900 88973035 2575 2595 2595 2575 310
590 20250214 102800 88172195 2595 2595 2595 2595 0
591 20250214 102700 88172195 2595 2595 2595 2595 1
592 20250214 102600 88169600 2580 2580 2580 2580 0
593 20250214 102500 88169600 2580 2580 2580 2580 34
594 20250214 102400 88081880 2580 2580 2580 2580 0
595 20250214 102300 88081880 2580 2580 2580 2580 0
596 20250214 102200 88081880 2580 2580 2580 2580 0
597 20250214 102100 88081880 2580 2580 2580 2580 1009
598 20250214 102000 85478660 2590 2590 2590 2590 0
599 20250214 101900 85478660 2590 2595 2595 2590 19
600 20250214 101800 85429445 2580 2580 2580 2580 300
601 20250214 101700 84655445 2580 2580 2580 2580 0
602 20250214 101600 84655445 2580 2585 2585 2580 536
603 20250214 101500 83272030 2595 2595 2595 2595 0
604 20250214 101400 83272030 2595 2595 2595 2595 0
605 20250214 101300 83272030 2595 2595 2595 2595 10
606 20250214 101200 83246080 2595 2595 2595 2595 0
607 20250214 101100 83246080 2595 2595 2595 2595 0
608 20250214 101000 83246080 2595 2595 2595 2595 0
609 20250214 100900 83246080 2595 2595 2595 2595 1
610 20250214 100800 83243485 2580 2585 2585 2580 458
611 20250214 100700 82061165 2585 2585 2585 2585 0
612 20250214 100600 82061165 2585 2585 2585 2585 0
613 20250214 100500 82061165 2585 2585 2585 2585 0
614 20250214 100400 82061165 2585 2585 2585 2585 0
615 20250214 100300 82061165 2585 2585 2585 2585 4
616 20250214 100200 82050825 2585 2595 2595 2585 78
617 20250214 100100 81849185 2595 2595 2595 2595 1
618 20250214 100000 81846590 2580 2580 2580 2580 0
619 20250214 095900 81846590 2580 2580 2580 2580 0
620 20250214 095800 81846590 2580 2595 2595 2580 1020
621 20250214 095700 79214690 2595 2595 2595 2595 3
622 20250214 095600 79206905 2595 2595 2595 2595 0
623 20250214 095500 79206905 2595 2595 2595 2595 146
624 20250214 095400 78828035 2595 2580 2595 2580 30
625 20250214 095300 78750545 2580 2580 2580 2580 5005
626 20250214 095200 65837645 2595 2595 2595 2595 0
627 20250214 095100 65837645 2595 2595 2595 2595 1
628 20250214 095000 65835050 2580 2585 2585 2580 1203
629 20250214 094900 62729955 2585 2595 2595 2585 1113
630 20250214 094800 59852735 2595 2590 2595 2585 1742
631 20250214 094700 55344445 2595 2595 2595 2595 10
632 20250214 094600 55318495 2595 2600 2600 2590 32
633 20250214 094500 55235535 2600 2600 2600 2595 1082
634 20250214 094400 52427435 2605 2605 2605 2605 50
635 20250214 094300 52297185 2605 2605 2605 2605 0
636 20250214 094200 52297185 2605 2605 2605 2605 0
637 20250214 094100 52297185 2605 2605 2605 2605 0
638 20250214 094000 52297185 2605 2600 2605 2600 55
639 20250214 093900 52153925 2605 2600 2605 2600 30
640 20250214 093800 52075875 2600 2605 2605 2600 205
641 20250214 093700 51542595 2605 2605 2605 2605 75
642 20250214 093600 51347220 2600 2600 2600 2600 0
643 20250214 093500 51347220 2600 2600 2600 2600 97
644 20250214 093400 51095020 2600 2600 2600 2600 1
645 20250214 093300 51092420 2600 2600 2600 2600 101
646 20250214 093200 50829820 2600 2600 2600 2600 29
647 20250214 093100 50754420 2600 2600 2600 2600 101
648 20250214 093000 50491820 2600 2600 2600 2600 3
649 20250214 092900 50484020 2595 2600 2600 2595 118
650 20250214 092800 50177635 2600 2600 2600 2600 0
651 20250214 092700 50177635 2600 2600 2600 2600 0
652 20250214 092600 50177635 2600 2600 2600 2600 0
653 20250214 092500 50177635 2600 2605 2605 2600 155
654 20250214 092400 49774600 2605 2620 2620 2605 87
655 20250214 092300 49547590 2605 2610 2610 2605 750
656 20250214 092200 47593690 2610 2610 2610 2610 1100
657 20250214 092100 44722690 2610 2610 2610 2610 0
658 20250214 092000 44722690 2610 2620 2660 2610 6311
659 20250214 091900 28067700 2620 2620 2620 2620 1
660 20250214 091800 28065080 2615 2615 2615 2615 343
661 20250214 091700 27168135 2610 2610 2610 2610 0
662 20250214 091600 27168135 2610 2605 2610 2605 1688
663 20250214 091500 22770700 2595 2605 2605 2595 181
664 20250214 091400 22300275 2610 2610 2610 2610 0
665 20250214 091300 22300275 2610 2605 2610 2605 100
666 20250214 091200 22039515 2610 2610 2610 2610 0
667 20250214 091100 22039515 2610 2610 2610 2610 2
668 20250214 091000 22034295 2610 2610 2610 2610 1
669 20250214 090900 22031685 2595 2600 2600 2595 35
670 20250214 090800 21940810 2615 2605 2615 2600 182
671 20250214 090700 21467340 2610 2605 2615 2605 153
672 20250214 090600 21068755 2615 2615 2615 2615 1
673 20250214 090500 21066140 2610 2605 2615 2605 161
674 20250214 090400 20646345 2620 2620 2620 2620 5
675 20250214 090300 20633245 2620 2610 2620 2610 490
676 20250214 090200 19354025 2605 2600 2605 2600 2020
677 20250214 090100 14092015 2595 2590 2600 2570 5331
678 20250214 090000 327600 2600 2600 2600 2600 126