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

684
123410/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,684 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,202200,1005116255,4550,4550,4550,4550,3189
20250214,202100,1005116255,4550,4550,4550,4550,0
20250214,202000,1005116255,4550,4550,4550,4550,0
20250214,201900,1005116255,4550,4550,4550,4550,0
20250214,201800,1005116255,4550,4550,4550,4550,0
20250214,201700,1005116255,4550,4550,4550,4550,0
20250214,201600,1005116255,4550,4550,4550,4550,0
20250214,201500,1005116255,4550,4550,4550,4550,0
20250214,201400,1005116255,4550,4550,4550,4550,0
20250214,201300,1005116255,4550,4550,4550,4550,0
20250214,201200,1005116255,4550,4550,4550,4550,0
20250214,201100,1005116255,4550,4550,4550,4550,0
20250214,201000,1005116255,4550,4550,4550,4550,0
20250214,200900,1005116255,4550,4550,4550,4550,0
20250214,200800,1005116255,4550,4550,4550,4550,0
20250214,200700,1005116255,4550,4550,4550,4550,0
20250214,200600,1005116255,4550,4550,4550,4550,0
20250214,200500,1005116255,4550,4550,4550,4550,0
20250214,200400,1005116255,4550,4550,4550,4550,0
20250214,200300,1005116255,4550,4550,4550,4550,0
20250214,200200,1005116255,4550,4550,4550,4550,0
20250214,200100,1005116255,4550,4550,4550,4550,0
20250214,200000,1005116255,4550,4550,4550,4550,0
20250214,195900,1005116255,4550,4550,4550,4550,0
20250214,195800,1005116255,4550,4550,4550,4550,0
20250214,195700,1005116255,4550,4550,4550,4550,0
20250214,195600,1005116255,4550,4550,4550,4550,0
20250214,195500,1005116255,4550,4550,4550,4550,0
20250214,195400,1005116255,4550,4550,4550,4550,0
20250214,195300,1005116255,4550,4550,4550,4550,0
20250214,195200,1005116255,4550,4550,4550,4550,3189
20250214,195100,1005116255,4550,4550,4550,4550,0
20250214,195000,1005116255,4550,4550,4550,4550,0
20250214,194900,1005116255,4550,4550,4550,4550,0
20250214,194800,1005116255,4550,4550,4550,4550,0
20250214,194700,1005116255,4550,4550,4550,4550,0
20250214,194600,1005116255,4550,4550,4550,4550,0
20250214,194500,1005116255,4550,4550,4550,4550,0
20250214,194400,1005116255,4550,4550,4550,4550,0
20250214,194300,1005116255,4550,4550,4550,4550,0
20250214,194200,1005116255,4550,4550,4550,4550,0
20250214,194100,1005116255,4550,4550,4550,4550,0
20250214,194000,1005116255,4550,4550,4550,4550,0
20250214,193900,1005116255,4550,4550,4550,4550,0
20250214,193800,1005116255,4550,4550,4550,4550,0
20250214,193700,1005116255,4550,4550,4550,4550,0
20250214,193600,1005116255,4550,4550,4550,4550,0
20250214,193500,1005116255,4550,4550,4550,4550,0
20250214,193400,1005116255,4550,4550,4550,4550,0
20250214,193300,1005116255,4550,4550,4550,4550,0
20250214,193200,1005116255,4550,4550,4550,4550,0
20250214,193100,1005116255,4550,4550,4550,4550,0
20250214,193000,1005116255,4550,4550,4550,4550,0
20250214,192900,1005116255,4550,4550,4550,4550,0
20250214,192800,1005116255,4550,4550,4550,4550,0
20250214,192700,1005116255,4550,4550,4550,4550,0
20250214,192600,1005116255,4550,4550,4550,4550,0
20250214,192500,1005116255,4550,4550,4550,4550,0
20250214,192400,1005116255,4550,4550,4550,4550,0
20250214,192300,1005116255,4550,4550,4550,4550,0
20250214,192200,1005116255,4550,4550,4550,4550,3189
20250214,192100,1005116255,4550,4550,4550,4550,0
20250214,192000,1005116255,4550,4550,4550,4550,0
20250214,191900,1005116255,4550,4550,4550,4550,0
20250214,191800,1005116255,4550,4550,4550,4550,0
20250214,191700,1005116255,4550,4550,4550,4550,0
20250214,191600,1005116255,4550,4550,4550,4550,0
20250214,191500,1005116255,4550,4550,4550,4550,0
20250214,191400,1005116255,4550,4550,4550,4550,0
20250214,191300,1005116255,4550,4550,4550,4550,0
20250214,191200,1005116255,4550,4550,4550,4550,0
20250214,191100,1005116255,4550,4550,4550,4550,0
20250214,191000,1005116255,4550,4550,4550,4550,0
20250214,190900,1005116255,4550,4550,4550,4550,0
20250214,190800,1005116255,4550,4550,4550,4550,0
20250214,190700,1005116255,4550,4550,4550,4550,0
20250214,190600,1005116255,4550,4550,4550,4550,0
20250214,190500,1005116255,4550,4550,4550,4550,0
20250214,190400,1005116255,4550,4550,4550,4550,0
20250214,190300,1005116255,4550,4550,4550,4550,0
20250214,190200,1005116255,4550,4550,4550,4550,0
20250214,190100,1005116255,4550,4550,4550,4550,0
20250214,190000,1005116255,4550,4550,4550,4550,0
20250214,185900,1005116255,4550,4550,4550,4550,0
20250214,185800,1005116255,4550,4550,4550,4550,0
20250214,185700,1005116255,4550,4550,4550,4550,0
20250214,185600,1005116255,4550,4550,4550,4550,0
20250214,185500,1005116255,4550,4550,4550,4550,0
20250214,185400,1005116255,4550,4550,4550,4550,0
20250214,185300,1005116255,4550,4550,4550,4550,0
20250214,185200,1005116255,4550,4550,4550,4550,3189
20250214,185100,1005116255,4550,4550,4550,4550,0
20250214,185000,1005116255,4550,4550,4550,4550,0
20250214,184900,1005116255,4550,4550,4550,4550,0
20250214,184800,1005116255,4550,4550,4550,4550,0
20250214,184700,1005116255,4550,4550,4550,4550,0
20250214,184600,1005116255,4550,4550,4550,4550,0
20250214,184500,1005116255,4550,4550,4550,4550,0
20250214,184400,1005116255,4550,4550,4550,4550,0
20250214,184300,1005116255,4550,4550,4550,4550,0
20250214,184200,1005116255,4550,4550,4550,4550,0
20250214,184100,1005116255,4550,4550,4550,4550,0
20250214,184000,1005116255,4550,4550,4550,4550,0
20250214,183900,1005116255,4550,4550,4550,4550,0
20250214,183800,1005116255,4550,4550,4550,4550,0
20250214,183700,1005116255,4550,4550,4550,4550,0
20250214,183600,1005116255,4550,4550,4550,4550,0
20250214,183500,1005116255,4550,4550,4550,4550,0
20250214,183400,1005116255,4550,4550,4550,4550,0
20250214,183300,1005116255,4550,4550,4550,4550,0
20250214,183200,1005116255,4550,4550,4550,4550,0
20250214,183100,1005116255,4550,4550,4550,4550,0
20250214,183000,1005116255,4550,4550,4550,4550,0
20250214,182900,1005116255,4550,4550,4550,4550,0
20250214,182800,1005116255,4550,4550,4550,4550,0
20250214,182700,1005116255,4550,4550,4550,4550,0
20250214,182600,1005116255,4550,4550,4550,4550,0
20250214,182500,1005116255,4550,4550,4550,4550,0
20250214,182400,1005116255,4550,4550,4550,4550,0
20250214,182300,1005116255,4550,4550,4550,4550,0
20250214,182200,1005116255,4550,4550,4550,4550,3189
20250214,182100,1005116255,4550,4550,4550,4550,0
20250214,182000,1005116255,4550,4550,4550,4550,0
20250214,181900,1005116255,4550,4550,4550,4550,0
20250214,181800,1005116255,4550,4550,4550,4550,0
20250214,181700,1005116255,4550,4550,4550,4550,0
20250214,181600,1005116255,4550,4550,4550,4550,0
20250214,181500,1005116255,4550,4550,4550,4550,0
20250214,181400,1005116255,4550,4550,4550,4550,0
20250214,181300,1005116255,4550,4550,4550,4550,0
20250214,181200,1005116255,4550,4550,4550,4550,0
20250214,181100,1005116255,4550,4550,4550,4550,0
20250214,181000,1005116255,4550,4550,4550,4550,0
20250214,180900,1005116255,4550,4550,4550,4550,0
20250214,180800,1005116255,4550,4550,4550,4550,0
20250214,180700,1005116255,4550,4550,4550,4550,0
20250214,180600,1005116255,4550,4550,4550,4550,0
20250214,180500,1005116255,4550,4550,4550,4550,0
20250214,180400,1005116255,4550,4550,4550,4550,0
20250214,180300,1005116255,4550,4550,4550,4550,0
20250214,180200,1005116255,4550,4550,4550,4550,0
20250214,180100,1005116255,4550,4550,4550,4550,0
20250214,180000,1005116255,4550,4550,4550,4550,0
20250214,175900,1005116255,4550,4550,4550,4550,0
20250214,175800,1005116255,4550,4550,4550,4550,0
20250214,175700,1005116255,4550,4550,4550,4550,0
20250214,175600,1005116255,4550,4550,4550,4550,0
20250214,175500,1005116255,4550,4550,4550,4550,0
20250214,175400,1005116255,4550,4550,4550,4550,0
20250214,175300,1005116255,4550,4550,4550,4550,0
20250214,175200,1005116255,4550,4550,4550,4550,3189
20250214,175100,1005116255,4550,4550,4550,4550,0
20250214,175000,1005116255,4550,4550,4550,4550,0
20250214,174900,1005116255,4550,4550,4550,4550,0
20250214,174800,1005116255,4550,4550,4550,4550,0
20250214,174700,1005116255,4550,4550,4550,4550,0
20250214,174600,1005116255,4550,4550,4550,4550,0
20250214,174500,1005116255,4550,4550,4550,4550,0
20250214,174400,1005116255,4550,4550,4550,4550,0
20250214,174300,1005116255,4550,4550,4550,4550,0
20250214,174200,1005116255,4550,4550,4550,4550,0
20250214,174100,1005116255,4550,4550,4550,4550,0
20250214,174000,1005116255,4550,4550,4550,4550,0
20250214,173900,1005116255,4550,4550,4550,4550,0
20250214,173800,1005116255,4550,4550,4550,4550,0
20250214,173700,1005116255,4550,4550,4550,4550,0
20250214,173600,1005116255,4550,4550,4550,4550,0
20250214,173500,1005116255,4550,4550,4550,4550,0
20250214,173400,1005116255,4550,4550,4550,4550,0
20250214,173300,1005116255,4550,4550,4550,4550,0
20250214,173200,1005116255,4550,4550,4550,4550,0
20250214,173100,1005116255,4550,4550,4550,4550,0
20250214,173000,1005116255,4550,4550,4550,4550,0
20250214,172900,1005116255,4550,4550,4550,4550,0
20250214,172800,1005116255,4550,4550,4550,4550,0
20250214,172700,1005116255,4550,4550,4550,4550,0
20250214,172600,1005116255,4550,4550,4550,4550,0
20250214,172500,1005116255,4550,4550,4550,4550,0
20250214,172400,1005116255,4550,4550,4550,4550,0
20250214,172300,1005116255,4550,4550,4550,4550,0
20250214,172200,1005116255,4550,4550,4550,4550,3189
20250214,172100,1005116255,4550,4550,4550,4550,0
20250214,172000,1005116255,4550,4550,4550,4550,0
20250214,171900,1005116255,4550,4550,4550,4550,0
20250214,171800,1005116255,4550,4550,4550,4550,0
20250214,171700,1005116255,4550,4550,4550,4550,0
20250214,171600,1005116255,4550,4550,4550,4550,0
20250214,171500,1005116255,4550,4550,4550,4550,0
20250214,171400,1005116255,4550,4550,4550,4550,0
20250214,171300,1005116255,4550,4550,4550,4550,0
20250214,171200,1005116255,4550,4550,4550,4550,0
20250214,171100,1005116255,4550,4550,4550,4550,0
20250214,171000,1005116255,4550,4550,4550,4550,0
20250214,170900,1005116255,4550,4550,4550,4550,0
20250214,170800,1005116255,4550,4550,4550,4550,0
20250214,170700,1005116255,4550,4550,4550,4550,0
20250214,170600,1005116255,4550,4550,4550,4550,0
20250214,170500,1005116255,4550,4550,4550,4550,0
20250214,170400,1005116255,4550,4550,4550,4550,0
20250214,170300,1005116255,4550,4550,4550,4550,0
20250214,170200,1005116255,4550,4550,4550,4550,0
20250214,170100,1005116255,4550,4550,4550,4550,0
20250214,170000,1005116255,4550,4550,4550,4550,0
20250214,165900,1005116255,4550,4550,4550,4550,0
20250214,165800,1005116255,4550,4550,4550,4550,0
20250214,165700,1005116255,4550,4550,4550,4550,0
20250214,165600,1005116255,4550,4550,4550,4550,0
20250214,165500,1005116255,4550,4550,4550,4550,0
20250214,165400,1005116255,4550,4550,4550,4550,0
20250214,165300,1005116255,4550,4550,4550,4550,0
20250214,165200,1005116255,4550,4550,4550,4550,3189
20250214,165100,1005116255,4550,4550,4550,4550,0
20250214,165000,1005116255,4550,4550,4550,4550,0
20250214,164900,1005116255,4550,4550,4550,4550,0
20250214,164800,1005116255,4550,4550,4550,4550,0
20250214,164700,1005116255,4550,4550,4550,4550,0
20250214,164600,1005116255,4550,4550,4550,4550,0
20250214,164500,1005116255,4550,4550,4550,4550,0
20250214,164400,1005116255,4550,4550,4550,4550,0
20250214,164300,1005116255,4550,4550,4550,4550,0
20250214,164200,1005116255,4550,4550,4550,4550,0
20250214,164100,1005116255,4550,4550,4550,4550,0
20250214,164000,1005116255,4550,4550,4550,4550,0
20250214,163900,1005116255,4550,4550,4550,4550,0
20250214,163800,1005116255,4550,4550,4550,4550,0
20250214,163700,1005116255,4550,4550,4550,4550,0
20250214,163600,1005116255,4550,4550,4550,4550,0
20250214,163500,1005116255,4550,4550,4550,4550,0
20250214,163400,1005116255,4550,4550,4550,4550,0
20250214,163300,1005116255,4550,4550,4550,4550,0
20250214,163200,1005116255,4550,4550,4550,4550,0
20250214,163100,1005116255,4550,4550,4550,4550,0
20250214,163000,1005116255,4550,4550,4550,4550,0
20250214,162900,1005116255,4550,4550,4550,4550,0
20250214,162800,1005116255,4550,4550,4550,4550,0
20250214,162700,1005116255,4550,4550,4550,4550,0
20250214,162600,1005116255,4550,4550,4550,4550,0
20250214,162500,1005116255,4550,4550,4550,4550,0
20250214,162400,1005116255,4550,4550,4550,4550,0
20250214,162300,1005116255,4550,4550,4550,4550,0
20250214,162200,1005116255,4550,4550,4550,4550,3189
20250214,162100,1005116255,4550,4550,4550,4550,0
20250214,162000,1005116255,4550,4550,4550,4550,0
20250214,161900,1005116255,4550,4550,4550,4550,0
20250214,161800,1005116255,4550,4550,4550,4550,0
20250214,161700,1005116255,4550,4550,4550,4550,0
20250214,161600,1005116255,4550,4550,4550,4550,0
20250214,161500,1005116255,4550,4550,4550,4550,0
20250214,161400,1005116255,4550,4550,4550,4550,0
20250214,161300,1005116255,4550,4550,4550,4550,0
20250214,161200,1005116255,4550,4550,4550,4550,0
20250214,161100,1005116255,4550,4550,4550,4550,0
20250214,161000,1005116255,4550,4550,4550,4550,0
20250214,160900,1005116255,4550,4550,4550,4550,0
20250214,160800,1005116255,4550,4550,4550,4550,0
20250214,160700,1005116255,4550,4550,4550,4550,0
20250214,160600,1005116255,4550,4550,4550,4550,0
20250214,160500,1005116255,4550,4550,4550,4550,0
20250214,160400,1005116255,4550,4550,4550,4550,0
20250214,160300,1005116255,4550,4550,4550,4550,0
20250214,160200,1005116255,4550,4550,4550,4550,0
20250214,160100,1005116255,4550,4550,4550,4550,0
20250214,160000,1005116255,4550,4550,4550,4550,0
20250214,155900,1005116255,4550,4550,4550,4550,0
20250214,155800,1005116255,4550,4550,4550,4550,0
20250214,155700,1005116255,4550,4550,4550,4550,0
20250214,155600,1005116255,4550,4550,4550,4550,0
20250214,155500,1005116255,4550,4550,4550,4550,0
20250214,155400,1005116255,4550,4550,4550,4550,0
20250214,155300,1005116255,4550,4550,4550,4550,0
20250214,155200,1005116255,4550,4550,4550,4550,3189
20250214,155100,1005116255,4550,4550,4550,4550,0
20250214,155000,1005116255,4550,4550,4550,4550,0
20250214,154900,1005116255,4550,4550,4550,4550,0
20250214,154800,1005116255,4550,4550,4550,4550,0
20250214,154700,1005116255,4550,4550,4550,4550,0
20250214,154600,1005116255,4550,4550,4550,4550,0
20250214,154500,1005116255,4550,4550,4550,4550,0
20250214,154400,1005116255,4550,4550,4550,4550,0
20250214,154300,1005116255,4550,4550,4550,4550,0
20250214,154200,1005116255,4550,4550,4550,4550,0
20250214,154100,1005116255,4550,4550,4550,4550,0
20250214,154000,1005116255,4550,4550,4550,4550,0
20250214,153900,1005116255,4550,4550,4550,4550,0
20250214,153800,1005116255,4550,4550,4550,4550,0
20250214,153700,1005116255,4550,4550,4550,4550,0
20250214,153600,1005116255,4550,4550,4550,4550,0
20250214,153500,1005116255,4550,4550,4550,4550,0
20250214,153400,1005116255,4550,4550,4550,4550,0
20250214,153300,1005116255,4550,4550,4550,4550,0
20250214,153200,1005116255,4550,4550,4550,4550,0
20250214,153100,1005116255,4550,4550,4550,4550,0
20250214,153000,1005116255,4550,4550,4550,4550,3189
20250214,152900,990606305,4550,4550,4550,4550,0
20250214,152800,990606305,4550,4550,4550,4550,0
20250214,152700,990606305,4550,4550,4550,4550,0
20250214,152600,990606305,4550,4550,4550,4550,0
20250214,152500,990606305,4550,4550,4550,4550,0
20250214,152400,990606305,4550,4550,4550,4550,0
20250214,152300,990606305,4550,4550,4550,4550,0
20250214,152200,990606305,4550,4550,4550,4550,0
20250214,152100,990606305,4550,4550,4550,4550,0
20250214,152000,990606305,4550,4550,4550,4550,0
20250214,151900,990606305,4550,4560,4570,4545,1656
20250214,151800,983054990,4560,4545,4560,4545,86
20250214,151700,982664000,4545,4545,4545,4545,218
20250214,151600,981673190,4545,4560,4560,4545,92
20250214,151500,981254825,4545,4545,4545,4545,99
20250214,151400,980804870,4550,4545,4560,4545,1169
20250214,151300,975491740,4545,4545,4545,4545,0
20250214,151200,975491740,4545,4545,4545,4545,323
20250214,151100,974023705,4545,4545,4545,4545,0
20250214,151000,974023705,4545,4545,4545,4545,20
20250214,150900,973932805,4540,4560,4560,4540,2742
20250214,150800,961463595,4560,4565,4565,4550,112
20250214,150700,960952440,4565,4565,4565,4565,196
20250214,150600,960057700,4565,4565,4565,4550,1760
20250214,150500,952044355,4565,4565,4565,4555,272
20250214,150400,950802685,4565,4565,4565,4555,313
20250214,150300,949373850,4565,4565,4565,4565,260
20250214,150200,948186950,4565,4555,4565,4555,606
20250214,150100,945425960,4560,4565,4565,4560,167
20250214,150000,944664430,4560,4570,4570,4560,677
20250214,145900,941577290,4560,4560,4560,4560,0
20250214,145800,941577290,4560,4560,4560,4560,0
20250214,145700,941577290,4560,4560,4565,4560,861
20250214,145600,937651120,4560,4560,4560,4560,0
20250214,145500,937651120,4560,4565,4565,4560,788
20250214,145400,934056810,4580,4580,4580,4580,48
20250214,145300,933836970,4565,4575,4575,4565,7157
20250214,145200,901103345,4575,4575,4575,4575,0
20250214,145100,901103345,4575,4575,4575,4575,0
20250214,145000,901103345,4575,4575,4575,4575,0
20250214,144900,901103345,4575,4575,4575,4575,4
20250214,144800,901085045,4575,4585,4585,4575,102
20250214,144700,900618375,4580,4580,4580,4580,0
20250214,144600,900618375,4580,4580,4580,4580,351
20250214,144500,899010795,4575,4575,4575,4575,278
20250214,144400,897738945,4580,4580,4580,4580,11
20250214,144300,897688565,4580,4580,4580,4580,50
20250214,144200,897459565,4580,4580,4580,4580,358
20250214,144100,895819925,4580,4580,4580,4580,100
20250214,144000,895361925,4580,4580,4580,4580,84
20250214,143900,894977205,4580,4580,4580,4580,110
20250214,143800,894473405,4580,4570,4580,4570,126
20250214,143700,893897565,4570,4570,4570,4570,5
20250214,143600,893874715,4565,4565,4565,4565,0
20250214,143500,893874715,4565,4565,4565,4565,0
20250214,143400,893874715,4565,4565,4565,4565,0
20250214,143300,893874715,4565,4565,4565,4565,100
20250214,143200,893418215,4575,4575,4575,4575,0
20250214,143100,893418215,4575,4575,4575,4575,81
20250214,143000,893047640,4570,4575,4575,4565,243
20250214,142900,891937555,4570,4570,4570,4570,171
20250214,142800,891156085,4570,4575,4575,4570,192
20250214,142700,890278395,4575,4575,4575,4575,700
20250214,142600,887075895,4575,4575,4575,4575,112
20250214,142500,886563495,4575,4575,4575,4575,63
20250214,142400,886275270,4575,4580,4580,4575,257
20250214,142300,885099250,4575,4575,4575,4575,63
20250214,142200,884811025,4575,4575,4575,4575,149
20250214,142100,884129350,4575,4575,4575,4575,63
20250214,142000,883841125,4575,4575,4575,4575,63
20250214,141900,883552900,4575,4580,4580,4575,65
20250214,141800,883255515,4575,4580,4580,4575,12
20250214,141700,883200565,4580,4580,4580,4580,190
20250214,141600,882330365,4580,4580,4580,4580,63
20250214,141500,882041825,4585,4585,4585,4585,450
20250214,141400,879978575,4585,4585,4585,4585,0
20250214,141300,879978575,4585,4585,4585,4585,303
20250214,141200,878589320,4590,4585,4590,4585,68
20250214,141100,878277525,4585,4585,4585,4585,63
20250214,141000,877988670,4585,4585,4585,4585,63
20250214,140900,877699815,4590,4585,4590,4585,183
20250214,140800,876860160,4590,4590,4590,4590,992
20250214,140700,872306880,4590,4585,4590,4585,71
20250214,140600,871981305,4585,4585,4585,4585,5
20250214,140500,871958380,4585,4585,4585,4585,62
20250214,140400,871674110,4585,4585,4585,4585,63
20250214,140300,871385255,4590,4590,4590,4590,131
20250214,140200,870783965,4585,4590,4590,4585,688
20250214,140100,867628860,4590,4590,4590,4590,63
20250214,140000,867339690,4590,4590,4590,4590,63
20250214,135900,867050520,4590,4590,4590,4590,580
20250214,135800,864388320,4595,4595,4595,4595,12
20250214,135700,864333180,4595,4595,4595,4595,62
20250214,135600,864048290,4600,4600,4600,4600,669
20250214,135500,860970890,4600,4600,4600,4600,283
20250214,135400,859669090,4600,4600,4600,4600,63
20250214,135300,859379290,4600,4600,4600,4600,63
20250214,135200,859089490,4600,4600,4600,4600,63
20250214,135100,858799690,4605,4600,4605,4600,164
20250214,135000,858044790,4600,4595,4600,4595,381
20250214,134900,856292505,4600,4595,4600,4595,212
20250214,134800,855317615,4595,4595,4595,4595,63
20250214,134700,855028130,4595,4595,4595,4595,563
20250214,134600,852441145,4595,4595,4595,4595,187
20250214,134500,851581880,4595,4595,4595,4595,114
20250214,134400,851058050,4595,4595,4595,4595,102
20250214,134300,850589360,4595,4595,4595,4595,63
20250214,134200,850299875,4600,4600,4600,4600,317
20250214,134100,848841675,4600,4600,4600,4600,162
20250214,134000,848096475,4600,4600,4600,4600,5
20250214,133900,848073475,4600,4600,4600,4600,0
20250214,133800,848073475,4600,4600,4600,4600,301
20250214,133700,846688875,4610,4605,4610,4600,653
20250214,133600,843680855,4605,4605,4605,4605,126
20250214,133500,843100625,4610,4610,4610,4610,0
20250214,133400,843100625,4610,4615,4615,4610,5461
20250214,133300,817900320,4615,4620,4620,4615,263
20250214,133200,816685575,4620,4620,4620,4615,574
20250214,133100,814034005,4620,4620,4620,4620,0
20250214,133000,814034005,4620,4620,4625,4620,229
20250214,132900,812975815,4620,4620,4620,4615,103
20250214,132800,812500270,4620,4620,4620,4620,752
20250214,132700,809026030,4620,4620,4625,4620,184
20250214,132600,808175895,4620,4620,4620,4620,326
20250214,132500,806669775,4620,4620,4620,4620,253
20250214,132400,805500915,4625,4625,4630,4625,800
20250214,132300,801797350,4630,4630,4635,4630,509
20250214,132200,799440625,4635,4615,4635,4615,8028
20250214,132100,762261630,4615,4605,4615,4605,2000
20250214,132000,753035305,4600,4600,4605,4595,364
20250214,131900,751360035,4605,4605,4605,4605,0
20250214,131800,751360035,4605,4600,4605,4600,228
20250214,131700,750311095,4600,4600,4600,4600,107
20250214,131600,749818895,4605,4600,4605,4600,64
20250214,131500,749524485,4605,4605,4605,4605,5
20250214,131400,749501460,4615,4615,4615,4615,0
20250214,131300,749501460,4615,4605,4615,4605,250
20250214,131200,748349655,4605,4600,4605,4600,198
20250214,131100,747438180,4605,4605,4605,4605,0
20250214,131000,747438180,4605,4605,4605,4605,0
20250214,130900,747438180,4605,4605,4605,4605,63
20250214,130800,747148065,4595,4600,4600,4595,312
20250214,130700,745713175,4600,4600,4600,4600,34
20250214,130600,745556775,4600,4620,4620,4600,515
20250214,130500,743187475,4600,4620,4620,4600,227
20250214,130400,742140975,4615,4615,4615,4615,675
20250214,130300,739025850,4600,4600,4600,4600,29
20250214,130200,738892450,4620,4620,4620,4620,0
20250214,130100,738892450,4620,4600,4625,4585,1561
20250214,130000,731729445,4620,4610,4620,4610,2144
20250214,125900,721838960,4610,4610,4610,4610,1
20250214,125800,721834350,4610,4605,4610,4605,2056
20250214,125700,712358725,4600,4600,4600,4600,292
20250214,125600,711015525,4600,4600,4600,4600,663
20250214,125500,707965725,4595,4590,4595,4590,1500
20250214,125400,701075725,4600,4585,4600,4585,251
20250214,125300,699924070,4590,4590,4590,4590,41
20250214,125200,699735880,4590,4590,4590,4590,120
20250214,125100,699185080,4595,4595,4595,4595,2
20250214,125000,699175890,4590,4590,4590,4590,140
20250214,124900,698533290,4590,4590,4590,4590,100
20250214,124800,698074290,4600,4600,4600,4600,10
20250214,124700,698028290,4600,4600,4600,4600,368
20250214,124600,696335490,4600,4600,4600,4600,1564
20250214,124500,689141090,4600,4600,4600,4600,77
20250214,124400,688786890,4600,4600,4600,4600,0
20250214,124300,688786890,4600,4600,4600,4600,23
20250214,124200,688681090,4600,4600,4600,4600,0
20250214,124100,688681090,4600,4600,4605,4600,2754
20250214,124000,676007625,4595,4590,4595,4590,1625
20250214,123900,668545295,4585,4575,4585,4575,3374
20250214,123800,653092245,4575,4575,4575,4575,4
20250214,123700,653073945,4570,4570,4570,4570,31
20250214,123600,652932275,4575,4575,4575,4575,17
20250214,123500,652854500,4565,4565,4565,4565,0
20250214,123400,652854500,4565,4565,4565,4565,125
20250214,123300,652283875,4570,4570,4570,4570,0
20250214,123200,652283875,4570,4570,4570,4570,0
20250214,123100,652283875,4570,4570,4570,4570,1881
20250214,123000,643687705,4565,4565,4565,4565,0
20250214,122900,643687705,4565,4565,4565,4565,0
20250214,122800,643687705,4565,4565,4565,4565,31
20250214,122700,643546190,4570,4570,4570,4570,101
20250214,122600,643084620,4570,4570,4570,4570,0
20250214,122500,643084620,4570,4570,4570,4570,7
20250214,122400,643052630,4570,4570,4570,4570,0
20250214,122300,643052630,4570,4570,4570,4570,0
20250214,122200,643052630,4570,4570,4570,4570,11
20250214,122100,643002360,4575,4575,4575,4575,0
20250214,122000,643002360,4575,4575,4575,4575,0
20250214,121900,643002360,4575,4575,4575,4575,0
20250214,121800,643002360,4575,4575,4575,4575,0
20250214,121700,643002360,4575,4575,4575,4575,0
20250214,121600,643002360,4575,4575,4575,4575,0
20250214,121500,643002360,4575,4575,4575,4575,0
20250214,121400,643002360,4575,4575,4575,4575,1
20250214,121300,642997785,4555,4560,4560,4555,2439
20250214,121200,631885725,4560,4585,4585,4560,6381
20250214,121100,602767045,4585,4585,4585,4585,50
20250214,121000,602537795,4585,4585,4585,4585,50
20250214,120900,602308545,4585,4585,4585,4585,0
20250214,120800,602308545,4585,4585,4585,4585,467
20250214,120700,600167350,4580,4580,4580,4580,100
20250214,120600,599709350,4585,4585,4585,4585,0
20250214,120500,599709350,4585,4585,4585,4585,0
20250214,120400,599709350,4585,4580,4585,4580,390
20250214,120300,597922700,4580,4580,4580,4580,0
20250214,120200,597922700,4580,4580,4580,4580,0
20250214,120100,597922700,4580,4575,4580,4575,1136
20250214,120000,592721595,4565,4570,4570,4565,87
20250214,115900,592324420,4570,4570,4570,4570,251
20250214,115800,591177350,4570,4570,4570,4570,22
20250214,115700,591076810,4570,4575,4575,4570,32
20250214,115600,590930420,4575,4575,4575,4575,30
20250214,115500,590793170,4575,4575,4575,4575,2
20250214,115400,590784020,4575,4575,4575,4575,0
20250214,115300,590784020,4575,4575,4575,4575,4
20250214,115200,590765720,4575,4575,4575,4575,0
20250214,115100,590765720,4575,4575,4575,4575,0
20250214,115000,590765720,4575,4575,4575,4575,0
20250214,114900,590765720,4575,4575,4575,4575,0
20250214,114800,590765720,4575,4575,4575,4575,22
20250214,114700,590665070,4570,4570,4570,4570,100
20250214,114600,590208070,4570,4565,4570,4560,5058
20250214,114500,567143010,4565,4565,4565,4565,54
20250214,114400,566896500,4560,4570,4570,4560,62
20250214,114300,566613720,4560,4560,4560,4560,17
20250214,114200,566536200,4560,4570,4570,4560,27
20250214,114100,566413010,4570,4570,4570,4570,34
20250214,114000,566257630,4570,4570,4570,4570,0
20250214,113900,566257630,4570,4570,4570,4570,0
20250214,113800,566257630,4570,4570,4570,4570,1
20250214,113700,566253060,4555,4555,4555,4555,0
20250214,113600,566253060,4555,4555,4555,4555,0
20250214,113500,566253060,4555,4560,4560,4555,85
20250214,113400,565865765,4575,4575,4575,4575,3
20250214,113300,565852040,4570,4570,4570,4570,0
20250214,113200,565852040,4570,4570,4570,4570,10
20250214,113100,565806340,4570,4570,4570,4570,0
20250214,113000,565806340,4570,4570,4570,4570,473
20250214,112900,563644730,4575,4575,4575,4575,20
20250214,112800,563553230,4575,4575,4575,4575,16
20250214,112700,563480030,4555,4575,4575,4555,76
20250214,112600,563133750,4575,4575,4575,4575,0
20250214,112500,563133750,4575,4575,4575,4575,1
20250214,112400,563129175,4575,4575,4575,4575,0
20250214,112300,563129175,4575,4575,4575,4575,5
20250214,112200,563106300,4575,4575,4575,4575,2
20250214,112100,563097150,4575,4575,4575,4575,210
20250214,112000,562136400,4575,4575,4575,4575,0
20250214,111900,562136400,4575,4570,4575,4550,3761
20250214,111800,545007695,4580,4580,4580,4580,275
20250214,111700,543748195,4580,4580,4580,4580,1
20250214,111600,543743615,4575,4560,4575,4560,503
20250214,111500,541449910,4560,4560,4560,4560,1
20250214,111400,541445350,4560,4585,4585,4560,1147
20250214,111300,536212375,4560,4580,4580,4560,5000
20250214,111200,513392130,4580,4580,4580,4580,6
20250214,111100,513364650,4580,4580,4580,4580,2
20250214,111000,513355490,4580,4580,4585,4580,574
20250214,110900,510725680,4580,4580,4580,4580,35
20250214,110800,510565380,4580,4580,4580,4580,0
20250214,110700,510565380,4580,4580,4580,4580,2
20250214,110600,510556220,4580,4580,4580,4580,10
20250214,110500,510510420,4580,4580,4580,4580,0
20250214,110400,510510420,4580,4580,4580,4575,1825
20250214,110300,502154420,4580,4580,4580,4580,125
20250214,110200,501581920,4580,4570,4580,4570,1041
20250214,110100,496819500,4570,4570,4570,4570,5
20250214,110000,496796650,4570,4570,4570,4570,0
20250214,105900,496796650,4570,4570,4570,4570,0
20250214,105800,496796650,4570,4570,4570,4570,150
20250214,105700,496111150,4570,4570,4570,4570,0
20250214,105600,496111150,4570,4570,4570,4570,950
20250214,105500,491769650,4570,4570,4570,4570,500
20250214,105400,489484650,4560,4560,4560,4560,0
20250214,105300,489484650,4560,4560,4560,4560,0
20250214,105200,489484650,4560,4560,4560,4560,0
20250214,105100,489484650,4560,4560,4560,4560,0
20250214,105000,489484650,4560,4560,4560,4560,0
20250214,104900,489484650,4560,4560,4560,4560,0
20250214,104800,489484650,4560,4560,4560,4560,0
20250214,104700,489484650,4560,4560,4560,4560,1086
20250214,104600,484532490,4560,4565,4565,4560,26
20250214,104500,484413830,4560,4560,4560,4560,0
20250214,104400,484413830,4560,4565,4565,4560,109
20250214,104300,483916765,4560,4560,4560,4560,121
20250214,104200,483365005,4560,4560,4560,4560,1139
20250214,104100,478171165,4580,4580,4580,4580,0
20250214,104000,478171165,4580,4575,4580,4575,2280
20250214,103900,467739695,4575,4575,4575,4575,0
20250214,103800,467739695,4575,4575,4575,4575,4
20250214,103700,467721395,4575,4575,4575,4575,0
20250214,103600,467721395,4575,4575,4575,4575,0
20250214,103500,467721395,4575,4560,4575,4560,32
20250214,103400,467575010,4580,4570,4580,4570,11
20250214,103300,467524730,4570,4565,4570,4555,2148
20250214,103200,457733100,4565,4565,4570,4565,1010
20250214,103100,453122405,4570,4570,4570,4570,103
20250214,103000,452651695,4570,4570,4570,4570,500
20250214,102900,450366695,4575,4575,4575,4575,5
20250214,102800,450343820,4565,4565,4575,4565,725
20250214,102700,447034145,4565,4570,4570,4565,853
20250214,102600,443136240,4575,4575,4575,4575,0
20250214,102500,443136240,4575,4585,4585,4575,6
20250214,102400,443108780,4585,4585,4585,4585,1
20250214,102300,443104195,4570,4570,4570,4570,786
20250214,102200,439512175,4570,4570,4570,4565,422
20250214,102100,437584180,4570,4570,4570,4570,0
20250214,102000,437584180,4570,4570,4570,4570,0
20250214,101900,437584180,4570,4570,4570,4570,0
20250214,101800,437584180,4570,4570,4570,4570,103
20250214,101700,437113470,4570,4570,4570,4570,101
20250214,101600,436651900,4585,4585,4585,4585,10
20250214,101500,436606050,4560,4565,4565,4560,415
20250214,101400,434712115,4585,4585,4585,4585,500
20250214,101300,432419615,4585,4565,4585,4560,51
20250214,101200,432187005,4560,4565,4565,4560,472
20250214,101100,430032625,4560,4555,4560,4555,167
20250214,101000,429271210,4555,4555,4555,4555,0
20250214,100900,429271210,4555,4555,4555,4555,0
20250214,100800,429271210,4555,4555,4555,4555,0
20250214,100700,429271210,4555,4555,4555,4555,92
20250214,100600,428852150,4560,4560,4560,4560,131
20250214,100500,428254790,4560,4560,4560,4560,800
20250214,100400,424606790,4565,4565,4565,4565,70
20250214,100300,424287240,4565,4560,4565,4560,16
20250214,100200,424214225,4560,4560,4560,4555,2083
20250214,100100,414718535,4560,4560,4560,4560,992
20250214,100000,410195015,4560,4560,4560,4560,260
20250214,095900,409009415,4555,4555,4560,4555,515
20250214,095800,406661635,4565,4560,4565,4560,1478
20250214,095700,399921930,4565,4575,4575,4565,7355
20250214,095600,366309295,4575,4575,4575,4575,0
20250214,095500,366309295,4575,4590,4590,4575,66
20250214,095400,366007330,4570,4570,4570,4570,35
20250214,095300,365847380,4565,4565,4565,4565,100
20250214,095200,365390880,4560,4560,4560,4560,38
20250214,095100,365217600,4590,4590,4590,4590,0
20250214,095000,365217600,4590,4590,4590,4590,167
20250214,094900,364451070,4590,4590,4590,4590,848
20250214,094800,360558750,4595,4595,4595,4595,0
20250214,094700,360558750,4595,4560,4595,4555,5931
20250214,094600,333476915,4565,4565,4595,4565,827
20250214,094500,329701330,4600,4585,4600,4585,1682
20250214,094400,321978260,4565,4585,4585,4565,130
20250214,094300,321382680,4555,4555,4555,4555,0
20250214,094200,321382680,4555,4545,4605,4540,6900
20250214,094100,289881415,4545,4550,4550,4545,189
20250214,094000,289022380,4570,4550,4570,4545,2666
20250214,093900,276894610,4545,4550,4550,4545,1340
20250214,093800,270801615,4550,4560,4560,4550,3109
20250214,093700,256628815,4565,4590,4590,4565,1206
20250214,093600,251122055,4570,4580,4580,4570,69
20250214,093500,250806415,4580,4580,4580,4580,101
20250214,093400,250343835,4580,4580,4580,4580,402
20250214,093300,248502675,4565,4565,4565,4565,151
20250214,093200,247813360,4570,4565,4570,4565,920
20250214,093100,243613460,4565,4565,4565,4565,0
20250214,093000,243613460,4565,4580,4580,4565,219
20250214,092900,242612410,4565,4565,4565,4565,84
20250214,092800,242228950,4565,4580,4580,4565,200
20250214,092700,241315565,4570,4595,4595,4570,2542
20250214,092600,229666185,4600,4595,4600,4595,713
20250214,092500,226389545,4600,4605,4605,4600,511
20250214,092400,224036445,4605,4605,4605,4605,35
20250214,092300,223875270,4595,4600,4605,4595,3463
20250214,092200,207945425,4595,4595,4595,4595,585
20250214,092100,205257350,4590,4580,4590,4580,211
20250214,092000,204290660,4575,4575,4575,4575,16
20250214,091900,204217460,4575,4575,4575,4575,84
20250214,091800,203833160,4580,4575,4580,4575,1431
20250214,091700,197286285,4555,4590,4590,4555,1500
20250214,091600,190432545,4590,4590,4590,4590,0
20250214,091500,190432545,4590,4560,4595,4555,508
20250214,091400,188107205,4570,4570,4570,4550,2160
20250214,091300,178272265,4555,4555,4555,4555,1686
20250214,091200,170592535,4555,4550,4555,4550,1000
20250214,091100,166041385,4570,4560,4570,4550,360
20250214,091000,164399995,4560,4545,4560,4545,1441
20250214,090900,157840595,4545,4545,4545,4545,260
20250214,090800,156658895,4545,4555,4555,4545,2130
20250214,090700,146967575,4555,4565,4565,4555,6148
20250214,090600,118929070,4570,4575,4580,4570,2623
20250214,090500,106940505,4600,4595,4600,4575,1895
20250214,090400,98233240,4595,4585,4595,4575,2170
20250214,090300,88298015,4585,4585,4585,4585,2
20250214,090200,88288845,4585,4590,4590,4585,4346
20250214,090100,68360385,4595,4615,4630,4595,9216
20250214,090000,25925325,4610,4640,4640,4610,5555
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 202200 1005116255 4550 4550 4550 4550 3189
3 20250214 202100 1005116255 4550 4550 4550 4550 0
4 20250214 202000 1005116255 4550 4550 4550 4550 0
5 20250214 201900 1005116255 4550 4550 4550 4550 0
6 20250214 201800 1005116255 4550 4550 4550 4550 0
7 20250214 201700 1005116255 4550 4550 4550 4550 0
8 20250214 201600 1005116255 4550 4550 4550 4550 0
9 20250214 201500 1005116255 4550 4550 4550 4550 0
10 20250214 201400 1005116255 4550 4550 4550 4550 0
11 20250214 201300 1005116255 4550 4550 4550 4550 0
12 20250214 201200 1005116255 4550 4550 4550 4550 0
13 20250214 201100 1005116255 4550 4550 4550 4550 0
14 20250214 201000 1005116255 4550 4550 4550 4550 0
15 20250214 200900 1005116255 4550 4550 4550 4550 0
16 20250214 200800 1005116255 4550 4550 4550 4550 0
17 20250214 200700 1005116255 4550 4550 4550 4550 0
18 20250214 200600 1005116255 4550 4550 4550 4550 0
19 20250214 200500 1005116255 4550 4550 4550 4550 0
20 20250214 200400 1005116255 4550 4550 4550 4550 0
21 20250214 200300 1005116255 4550 4550 4550 4550 0
22 20250214 200200 1005116255 4550 4550 4550 4550 0
23 20250214 200100 1005116255 4550 4550 4550 4550 0
24 20250214 200000 1005116255 4550 4550 4550 4550 0
25 20250214 195900 1005116255 4550 4550 4550 4550 0
26 20250214 195800 1005116255 4550 4550 4550 4550 0
27 20250214 195700 1005116255 4550 4550 4550 4550 0
28 20250214 195600 1005116255 4550 4550 4550 4550 0
29 20250214 195500 1005116255 4550 4550 4550 4550 0
30 20250214 195400 1005116255 4550 4550 4550 4550 0
31 20250214 195300 1005116255 4550 4550 4550 4550 0
32 20250214 195200 1005116255 4550 4550 4550 4550 3189
33 20250214 195100 1005116255 4550 4550 4550 4550 0
34 20250214 195000 1005116255 4550 4550 4550 4550 0
35 20250214 194900 1005116255 4550 4550 4550 4550 0
36 20250214 194800 1005116255 4550 4550 4550 4550 0
37 20250214 194700 1005116255 4550 4550 4550 4550 0
38 20250214 194600 1005116255 4550 4550 4550 4550 0
39 20250214 194500 1005116255 4550 4550 4550 4550 0
40 20250214 194400 1005116255 4550 4550 4550 4550 0
41 20250214 194300 1005116255 4550 4550 4550 4550 0
42 20250214 194200 1005116255 4550 4550 4550 4550 0
43 20250214 194100 1005116255 4550 4550 4550 4550 0
44 20250214 194000 1005116255 4550 4550 4550 4550 0
45 20250214 193900 1005116255 4550 4550 4550 4550 0
46 20250214 193800 1005116255 4550 4550 4550 4550 0
47 20250214 193700 1005116255 4550 4550 4550 4550 0
48 20250214 193600 1005116255 4550 4550 4550 4550 0
49 20250214 193500 1005116255 4550 4550 4550 4550 0
50 20250214 193400 1005116255 4550 4550 4550 4550 0
51 20250214 193300 1005116255 4550 4550 4550 4550 0
52 20250214 193200 1005116255 4550 4550 4550 4550 0
53 20250214 193100 1005116255 4550 4550 4550 4550 0
54 20250214 193000 1005116255 4550 4550 4550 4550 0
55 20250214 192900 1005116255 4550 4550 4550 4550 0
56 20250214 192800 1005116255 4550 4550 4550 4550 0
57 20250214 192700 1005116255 4550 4550 4550 4550 0
58 20250214 192600 1005116255 4550 4550 4550 4550 0
59 20250214 192500 1005116255 4550 4550 4550 4550 0
60 20250214 192400 1005116255 4550 4550 4550 4550 0
61 20250214 192300 1005116255 4550 4550 4550 4550 0
62 20250214 192200 1005116255 4550 4550 4550 4550 3189
63 20250214 192100 1005116255 4550 4550 4550 4550 0
64 20250214 192000 1005116255 4550 4550 4550 4550 0
65 20250214 191900 1005116255 4550 4550 4550 4550 0
66 20250214 191800 1005116255 4550 4550 4550 4550 0
67 20250214 191700 1005116255 4550 4550 4550 4550 0
68 20250214 191600 1005116255 4550 4550 4550 4550 0
69 20250214 191500 1005116255 4550 4550 4550 4550 0
70 20250214 191400 1005116255 4550 4550 4550 4550 0
71 20250214 191300 1005116255 4550 4550 4550 4550 0
72 20250214 191200 1005116255 4550 4550 4550 4550 0
73 20250214 191100 1005116255 4550 4550 4550 4550 0
74 20250214 191000 1005116255 4550 4550 4550 4550 0
75 20250214 190900 1005116255 4550 4550 4550 4550 0
76 20250214 190800 1005116255 4550 4550 4550 4550 0
77 20250214 190700 1005116255 4550 4550 4550 4550 0
78 20250214 190600 1005116255 4550 4550 4550 4550 0
79 20250214 190500 1005116255 4550 4550 4550 4550 0
80 20250214 190400 1005116255 4550 4550 4550 4550 0
81 20250214 190300 1005116255 4550 4550 4550 4550 0
82 20250214 190200 1005116255 4550 4550 4550 4550 0
83 20250214 190100 1005116255 4550 4550 4550 4550 0
84 20250214 190000 1005116255 4550 4550 4550 4550 0
85 20250214 185900 1005116255 4550 4550 4550 4550 0
86 20250214 185800 1005116255 4550 4550 4550 4550 0
87 20250214 185700 1005116255 4550 4550 4550 4550 0
88 20250214 185600 1005116255 4550 4550 4550 4550 0
89 20250214 185500 1005116255 4550 4550 4550 4550 0
90 20250214 185400 1005116255 4550 4550 4550 4550 0
91 20250214 185300 1005116255 4550 4550 4550 4550 0
92 20250214 185200 1005116255 4550 4550 4550 4550 3189
93 20250214 185100 1005116255 4550 4550 4550 4550 0
94 20250214 185000 1005116255 4550 4550 4550 4550 0
95 20250214 184900 1005116255 4550 4550 4550 4550 0
96 20250214 184800 1005116255 4550 4550 4550 4550 0
97 20250214 184700 1005116255 4550 4550 4550 4550 0
98 20250214 184600 1005116255 4550 4550 4550 4550 0
99 20250214 184500 1005116255 4550 4550 4550 4550 0
100 20250214 184400 1005116255 4550 4550 4550 4550 0
101 20250214 184300 1005116255 4550 4550 4550 4550 0
102 20250214 184200 1005116255 4550 4550 4550 4550 0
103 20250214 184100 1005116255 4550 4550 4550 4550 0
104 20250214 184000 1005116255 4550 4550 4550 4550 0
105 20250214 183900 1005116255 4550 4550 4550 4550 0
106 20250214 183800 1005116255 4550 4550 4550 4550 0
107 20250214 183700 1005116255 4550 4550 4550 4550 0
108 20250214 183600 1005116255 4550 4550 4550 4550 0
109 20250214 183500 1005116255 4550 4550 4550 4550 0
110 20250214 183400 1005116255 4550 4550 4550 4550 0
111 20250214 183300 1005116255 4550 4550 4550 4550 0
112 20250214 183200 1005116255 4550 4550 4550 4550 0
113 20250214 183100 1005116255 4550 4550 4550 4550 0
114 20250214 183000 1005116255 4550 4550 4550 4550 0
115 20250214 182900 1005116255 4550 4550 4550 4550 0
116 20250214 182800 1005116255 4550 4550 4550 4550 0
117 20250214 182700 1005116255 4550 4550 4550 4550 0
118 20250214 182600 1005116255 4550 4550 4550 4550 0
119 20250214 182500 1005116255 4550 4550 4550 4550 0
120 20250214 182400 1005116255 4550 4550 4550 4550 0
121 20250214 182300 1005116255 4550 4550 4550 4550 0
122 20250214 182200 1005116255 4550 4550 4550 4550 3189
123 20250214 182100 1005116255 4550 4550 4550 4550 0
124 20250214 182000 1005116255 4550 4550 4550 4550 0
125 20250214 181900 1005116255 4550 4550 4550 4550 0
126 20250214 181800 1005116255 4550 4550 4550 4550 0
127 20250214 181700 1005116255 4550 4550 4550 4550 0
128 20250214 181600 1005116255 4550 4550 4550 4550 0
129 20250214 181500 1005116255 4550 4550 4550 4550 0
130 20250214 181400 1005116255 4550 4550 4550 4550 0
131 20250214 181300 1005116255 4550 4550 4550 4550 0
132 20250214 181200 1005116255 4550 4550 4550 4550 0
133 20250214 181100 1005116255 4550 4550 4550 4550 0
134 20250214 181000 1005116255 4550 4550 4550 4550 0
135 20250214 180900 1005116255 4550 4550 4550 4550 0
136 20250214 180800 1005116255 4550 4550 4550 4550 0
137 20250214 180700 1005116255 4550 4550 4550 4550 0
138 20250214 180600 1005116255 4550 4550 4550 4550 0
139 20250214 180500 1005116255 4550 4550 4550 4550 0
140 20250214 180400 1005116255 4550 4550 4550 4550 0
141 20250214 180300 1005116255 4550 4550 4550 4550 0
142 20250214 180200 1005116255 4550 4550 4550 4550 0
143 20250214 180100 1005116255 4550 4550 4550 4550 0
144 20250214 180000 1005116255 4550 4550 4550 4550 0
145 20250214 175900 1005116255 4550 4550 4550 4550 0
146 20250214 175800 1005116255 4550 4550 4550 4550 0
147 20250214 175700 1005116255 4550 4550 4550 4550 0
148 20250214 175600 1005116255 4550 4550 4550 4550 0
149 20250214 175500 1005116255 4550 4550 4550 4550 0
150 20250214 175400 1005116255 4550 4550 4550 4550 0
151 20250214 175300 1005116255 4550 4550 4550 4550 0
152 20250214 175200 1005116255 4550 4550 4550 4550 3189
153 20250214 175100 1005116255 4550 4550 4550 4550 0
154 20250214 175000 1005116255 4550 4550 4550 4550 0
155 20250214 174900 1005116255 4550 4550 4550 4550 0
156 20250214 174800 1005116255 4550 4550 4550 4550 0
157 20250214 174700 1005116255 4550 4550 4550 4550 0
158 20250214 174600 1005116255 4550 4550 4550 4550 0
159 20250214 174500 1005116255 4550 4550 4550 4550 0
160 20250214 174400 1005116255 4550 4550 4550 4550 0
161 20250214 174300 1005116255 4550 4550 4550 4550 0
162 20250214 174200 1005116255 4550 4550 4550 4550 0
163 20250214 174100 1005116255 4550 4550 4550 4550 0
164 20250214 174000 1005116255 4550 4550 4550 4550 0
165 20250214 173900 1005116255 4550 4550 4550 4550 0
166 20250214 173800 1005116255 4550 4550 4550 4550 0
167 20250214 173700 1005116255 4550 4550 4550 4550 0
168 20250214 173600 1005116255 4550 4550 4550 4550 0
169 20250214 173500 1005116255 4550 4550 4550 4550 0
170 20250214 173400 1005116255 4550 4550 4550 4550 0
171 20250214 173300 1005116255 4550 4550 4550 4550 0
172 20250214 173200 1005116255 4550 4550 4550 4550 0
173 20250214 173100 1005116255 4550 4550 4550 4550 0
174 20250214 173000 1005116255 4550 4550 4550 4550 0
175 20250214 172900 1005116255 4550 4550 4550 4550 0
176 20250214 172800 1005116255 4550 4550 4550 4550 0
177 20250214 172700 1005116255 4550 4550 4550 4550 0
178 20250214 172600 1005116255 4550 4550 4550 4550 0
179 20250214 172500 1005116255 4550 4550 4550 4550 0
180 20250214 172400 1005116255 4550 4550 4550 4550 0
181 20250214 172300 1005116255 4550 4550 4550 4550 0
182 20250214 172200 1005116255 4550 4550 4550 4550 3189
183 20250214 172100 1005116255 4550 4550 4550 4550 0
184 20250214 172000 1005116255 4550 4550 4550 4550 0
185 20250214 171900 1005116255 4550 4550 4550 4550 0
186 20250214 171800 1005116255 4550 4550 4550 4550 0
187 20250214 171700 1005116255 4550 4550 4550 4550 0
188 20250214 171600 1005116255 4550 4550 4550 4550 0
189 20250214 171500 1005116255 4550 4550 4550 4550 0
190 20250214 171400 1005116255 4550 4550 4550 4550 0
191 20250214 171300 1005116255 4550 4550 4550 4550 0
192 20250214 171200 1005116255 4550 4550 4550 4550 0
193 20250214 171100 1005116255 4550 4550 4550 4550 0
194 20250214 171000 1005116255 4550 4550 4550 4550 0
195 20250214 170900 1005116255 4550 4550 4550 4550 0
196 20250214 170800 1005116255 4550 4550 4550 4550 0
197 20250214 170700 1005116255 4550 4550 4550 4550 0
198 20250214 170600 1005116255 4550 4550 4550 4550 0
199 20250214 170500 1005116255 4550 4550 4550 4550 0
200 20250214 170400 1005116255 4550 4550 4550 4550 0
201 20250214 170300 1005116255 4550 4550 4550 4550 0
202 20250214 170200 1005116255 4550 4550 4550 4550 0
203 20250214 170100 1005116255 4550 4550 4550 4550 0
204 20250214 170000 1005116255 4550 4550 4550 4550 0
205 20250214 165900 1005116255 4550 4550 4550 4550 0
206 20250214 165800 1005116255 4550 4550 4550 4550 0
207 20250214 165700 1005116255 4550 4550 4550 4550 0
208 20250214 165600 1005116255 4550 4550 4550 4550 0
209 20250214 165500 1005116255 4550 4550 4550 4550 0
210 20250214 165400 1005116255 4550 4550 4550 4550 0
211 20250214 165300 1005116255 4550 4550 4550 4550 0
212 20250214 165200 1005116255 4550 4550 4550 4550 3189
213 20250214 165100 1005116255 4550 4550 4550 4550 0
214 20250214 165000 1005116255 4550 4550 4550 4550 0
215 20250214 164900 1005116255 4550 4550 4550 4550 0
216 20250214 164800 1005116255 4550 4550 4550 4550 0
217 20250214 164700 1005116255 4550 4550 4550 4550 0
218 20250214 164600 1005116255 4550 4550 4550 4550 0
219 20250214 164500 1005116255 4550 4550 4550 4550 0
220 20250214 164400 1005116255 4550 4550 4550 4550 0
221 20250214 164300 1005116255 4550 4550 4550 4550 0
222 20250214 164200 1005116255 4550 4550 4550 4550 0
223 20250214 164100 1005116255 4550 4550 4550 4550 0
224 20250214 164000 1005116255 4550 4550 4550 4550 0
225 20250214 163900 1005116255 4550 4550 4550 4550 0
226 20250214 163800 1005116255 4550 4550 4550 4550 0
227 20250214 163700 1005116255 4550 4550 4550 4550 0
228 20250214 163600 1005116255 4550 4550 4550 4550 0
229 20250214 163500 1005116255 4550 4550 4550 4550 0
230 20250214 163400 1005116255 4550 4550 4550 4550 0
231 20250214 163300 1005116255 4550 4550 4550 4550 0
232 20250214 163200 1005116255 4550 4550 4550 4550 0
233 20250214 163100 1005116255 4550 4550 4550 4550 0
234 20250214 163000 1005116255 4550 4550 4550 4550 0
235 20250214 162900 1005116255 4550 4550 4550 4550 0
236 20250214 162800 1005116255 4550 4550 4550 4550 0
237 20250214 162700 1005116255 4550 4550 4550 4550 0
238 20250214 162600 1005116255 4550 4550 4550 4550 0
239 20250214 162500 1005116255 4550 4550 4550 4550 0
240 20250214 162400 1005116255 4550 4550 4550 4550 0
241 20250214 162300 1005116255 4550 4550 4550 4550 0
242 20250214 162200 1005116255 4550 4550 4550 4550 3189
243 20250214 162100 1005116255 4550 4550 4550 4550 0
244 20250214 162000 1005116255 4550 4550 4550 4550 0
245 20250214 161900 1005116255 4550 4550 4550 4550 0
246 20250214 161800 1005116255 4550 4550 4550 4550 0
247 20250214 161700 1005116255 4550 4550 4550 4550 0
248 20250214 161600 1005116255 4550 4550 4550 4550 0
249 20250214 161500 1005116255 4550 4550 4550 4550 0
250 20250214 161400 1005116255 4550 4550 4550 4550 0
251 20250214 161300 1005116255 4550 4550 4550 4550 0
252 20250214 161200 1005116255 4550 4550 4550 4550 0
253 20250214 161100 1005116255 4550 4550 4550 4550 0
254 20250214 161000 1005116255 4550 4550 4550 4550 0
255 20250214 160900 1005116255 4550 4550 4550 4550 0
256 20250214 160800 1005116255 4550 4550 4550 4550 0
257 20250214 160700 1005116255 4550 4550 4550 4550 0
258 20250214 160600 1005116255 4550 4550 4550 4550 0
259 20250214 160500 1005116255 4550 4550 4550 4550 0
260 20250214 160400 1005116255 4550 4550 4550 4550 0
261 20250214 160300 1005116255 4550 4550 4550 4550 0
262 20250214 160200 1005116255 4550 4550 4550 4550 0
263 20250214 160100 1005116255 4550 4550 4550 4550 0
264 20250214 160000 1005116255 4550 4550 4550 4550 0
265 20250214 155900 1005116255 4550 4550 4550 4550 0
266 20250214 155800 1005116255 4550 4550 4550 4550 0
267 20250214 155700 1005116255 4550 4550 4550 4550 0
268 20250214 155600 1005116255 4550 4550 4550 4550 0
269 20250214 155500 1005116255 4550 4550 4550 4550 0
270 20250214 155400 1005116255 4550 4550 4550 4550 0
271 20250214 155300 1005116255 4550 4550 4550 4550 0
272 20250214 155200 1005116255 4550 4550 4550 4550 3189
273 20250214 155100 1005116255 4550 4550 4550 4550 0
274 20250214 155000 1005116255 4550 4550 4550 4550 0
275 20250214 154900 1005116255 4550 4550 4550 4550 0
276 20250214 154800 1005116255 4550 4550 4550 4550 0
277 20250214 154700 1005116255 4550 4550 4550 4550 0
278 20250214 154600 1005116255 4550 4550 4550 4550 0
279 20250214 154500 1005116255 4550 4550 4550 4550 0
280 20250214 154400 1005116255 4550 4550 4550 4550 0
281 20250214 154300 1005116255 4550 4550 4550 4550 0
282 20250214 154200 1005116255 4550 4550 4550 4550 0
283 20250214 154100 1005116255 4550 4550 4550 4550 0
284 20250214 154000 1005116255 4550 4550 4550 4550 0
285 20250214 153900 1005116255 4550 4550 4550 4550 0
286 20250214 153800 1005116255 4550 4550 4550 4550 0
287 20250214 153700 1005116255 4550 4550 4550 4550 0
288 20250214 153600 1005116255 4550 4550 4550 4550 0
289 20250214 153500 1005116255 4550 4550 4550 4550 0
290 20250214 153400 1005116255 4550 4550 4550 4550 0
291 20250214 153300 1005116255 4550 4550 4550 4550 0
292 20250214 153200 1005116255 4550 4550 4550 4550 0
293 20250214 153100 1005116255 4550 4550 4550 4550 0
294 20250214 153000 1005116255 4550 4550 4550 4550 3189
295 20250214 152900 990606305 4550 4550 4550 4550 0
296 20250214 152800 990606305 4550 4550 4550 4550 0
297 20250214 152700 990606305 4550 4550 4550 4550 0
298 20250214 152600 990606305 4550 4550 4550 4550 0
299 20250214 152500 990606305 4550 4550 4550 4550 0
300 20250214 152400 990606305 4550 4550 4550 4550 0
301 20250214 152300 990606305 4550 4550 4550 4550 0
302 20250214 152200 990606305 4550 4550 4550 4550 0
303 20250214 152100 990606305 4550 4550 4550 4550 0
304 20250214 152000 990606305 4550 4550 4550 4550 0
305 20250214 151900 990606305 4550 4560 4570 4545 1656
306 20250214 151800 983054990 4560 4545 4560 4545 86
307 20250214 151700 982664000 4545 4545 4545 4545 218
308 20250214 151600 981673190 4545 4560 4560 4545 92
309 20250214 151500 981254825 4545 4545 4545 4545 99
310 20250214 151400 980804870 4550 4545 4560 4545 1169
311 20250214 151300 975491740 4545 4545 4545 4545 0
312 20250214 151200 975491740 4545 4545 4545 4545 323
313 20250214 151100 974023705 4545 4545 4545 4545 0
314 20250214 151000 974023705 4545 4545 4545 4545 20
315 20250214 150900 973932805 4540 4560 4560 4540 2742
316 20250214 150800 961463595 4560 4565 4565 4550 112
317 20250214 150700 960952440 4565 4565 4565 4565 196
318 20250214 150600 960057700 4565 4565 4565 4550 1760
319 20250214 150500 952044355 4565 4565 4565 4555 272
320 20250214 150400 950802685 4565 4565 4565 4555 313
321 20250214 150300 949373850 4565 4565 4565 4565 260
322 20250214 150200 948186950 4565 4555 4565 4555 606
323 20250214 150100 945425960 4560 4565 4565 4560 167
324 20250214 150000 944664430 4560 4570 4570 4560 677
325 20250214 145900 941577290 4560 4560 4560 4560 0
326 20250214 145800 941577290 4560 4560 4560 4560 0
327 20250214 145700 941577290 4560 4560 4565 4560 861
328 20250214 145600 937651120 4560 4560 4560 4560 0
329 20250214 145500 937651120 4560 4565 4565 4560 788
330 20250214 145400 934056810 4580 4580 4580 4580 48
331 20250214 145300 933836970 4565 4575 4575 4565 7157
332 20250214 145200 901103345 4575 4575 4575 4575 0
333 20250214 145100 901103345 4575 4575 4575 4575 0
334 20250214 145000 901103345 4575 4575 4575 4575 0
335 20250214 144900 901103345 4575 4575 4575 4575 4
336 20250214 144800 901085045 4575 4585 4585 4575 102
337 20250214 144700 900618375 4580 4580 4580 4580 0
338 20250214 144600 900618375 4580 4580 4580 4580 351
339 20250214 144500 899010795 4575 4575 4575 4575 278
340 20250214 144400 897738945 4580 4580 4580 4580 11
341 20250214 144300 897688565 4580 4580 4580 4580 50
342 20250214 144200 897459565 4580 4580 4580 4580 358
343 20250214 144100 895819925 4580 4580 4580 4580 100
344 20250214 144000 895361925 4580 4580 4580 4580 84
345 20250214 143900 894977205 4580 4580 4580 4580 110
346 20250214 143800 894473405 4580 4570 4580 4570 126
347 20250214 143700 893897565 4570 4570 4570 4570 5
348 20250214 143600 893874715 4565 4565 4565 4565 0
349 20250214 143500 893874715 4565 4565 4565 4565 0
350 20250214 143400 893874715 4565 4565 4565 4565 0
351 20250214 143300 893874715 4565 4565 4565 4565 100
352 20250214 143200 893418215 4575 4575 4575 4575 0
353 20250214 143100 893418215 4575 4575 4575 4575 81
354 20250214 143000 893047640 4570 4575 4575 4565 243
355 20250214 142900 891937555 4570 4570 4570 4570 171
356 20250214 142800 891156085 4570 4575 4575 4570 192
357 20250214 142700 890278395 4575 4575 4575 4575 700
358 20250214 142600 887075895 4575 4575 4575 4575 112
359 20250214 142500 886563495 4575 4575 4575 4575 63
360 20250214 142400 886275270 4575 4580 4580 4575 257
361 20250214 142300 885099250 4575 4575 4575 4575 63
362 20250214 142200 884811025 4575 4575 4575 4575 149
363 20250214 142100 884129350 4575 4575 4575 4575 63
364 20250214 142000 883841125 4575 4575 4575 4575 63
365 20250214 141900 883552900 4575 4580 4580 4575 65
366 20250214 141800 883255515 4575 4580 4580 4575 12
367 20250214 141700 883200565 4580 4580 4580 4580 190
368 20250214 141600 882330365 4580 4580 4580 4580 63
369 20250214 141500 882041825 4585 4585 4585 4585 450
370 20250214 141400 879978575 4585 4585 4585 4585 0
371 20250214 141300 879978575 4585 4585 4585 4585 303
372 20250214 141200 878589320 4590 4585 4590 4585 68
373 20250214 141100 878277525 4585 4585 4585 4585 63
374 20250214 141000 877988670 4585 4585 4585 4585 63
375 20250214 140900 877699815 4590 4585 4590 4585 183
376 20250214 140800 876860160 4590 4590 4590 4590 992
377 20250214 140700 872306880 4590 4585 4590 4585 71
378 20250214 140600 871981305 4585 4585 4585 4585 5
379 20250214 140500 871958380 4585 4585 4585 4585 62
380 20250214 140400 871674110 4585 4585 4585 4585 63
381 20250214 140300 871385255 4590 4590 4590 4590 131
382 20250214 140200 870783965 4585 4590 4590 4585 688
383 20250214 140100 867628860 4590 4590 4590 4590 63
384 20250214 140000 867339690 4590 4590 4590 4590 63
385 20250214 135900 867050520 4590 4590 4590 4590 580
386 20250214 135800 864388320 4595 4595 4595 4595 12
387 20250214 135700 864333180 4595 4595 4595 4595 62
388 20250214 135600 864048290 4600 4600 4600 4600 669
389 20250214 135500 860970890 4600 4600 4600 4600 283
390 20250214 135400 859669090 4600 4600 4600 4600 63
391 20250214 135300 859379290 4600 4600 4600 4600 63
392 20250214 135200 859089490 4600 4600 4600 4600 63
393 20250214 135100 858799690 4605 4600 4605 4600 164
394 20250214 135000 858044790 4600 4595 4600 4595 381
395 20250214 134900 856292505 4600 4595 4600 4595 212
396 20250214 134800 855317615 4595 4595 4595 4595 63
397 20250214 134700 855028130 4595 4595 4595 4595 563
398 20250214 134600 852441145 4595 4595 4595 4595 187
399 20250214 134500 851581880 4595 4595 4595 4595 114
400 20250214 134400 851058050 4595 4595 4595 4595 102
401 20250214 134300 850589360 4595 4595 4595 4595 63
402 20250214 134200 850299875 4600 4600 4600 4600 317
403 20250214 134100 848841675 4600 4600 4600 4600 162
404 20250214 134000 848096475 4600 4600 4600 4600 5
405 20250214 133900 848073475 4600 4600 4600 4600 0
406 20250214 133800 848073475 4600 4600 4600 4600 301
407 20250214 133700 846688875 4610 4605 4610 4600 653
408 20250214 133600 843680855 4605 4605 4605 4605 126
409 20250214 133500 843100625 4610 4610 4610 4610 0
410 20250214 133400 843100625 4610 4615 4615 4610 5461
411 20250214 133300 817900320 4615 4620 4620 4615 263
412 20250214 133200 816685575 4620 4620 4620 4615 574
413 20250214 133100 814034005 4620 4620 4620 4620 0
414 20250214 133000 814034005 4620 4620 4625 4620 229
415 20250214 132900 812975815 4620 4620 4620 4615 103
416 20250214 132800 812500270 4620 4620 4620 4620 752
417 20250214 132700 809026030 4620 4620 4625 4620 184
418 20250214 132600 808175895 4620 4620 4620 4620 326
419 20250214 132500 806669775 4620 4620 4620 4620 253
420 20250214 132400 805500915 4625 4625 4630 4625 800
421 20250214 132300 801797350 4630 4630 4635 4630 509
422 20250214 132200 799440625 4635 4615 4635 4615 8028
423 20250214 132100 762261630 4615 4605 4615 4605 2000
424 20250214 132000 753035305 4600 4600 4605 4595 364
425 20250214 131900 751360035 4605 4605 4605 4605 0
426 20250214 131800 751360035 4605 4600 4605 4600 228
427 20250214 131700 750311095 4600 4600 4600 4600 107
428 20250214 131600 749818895 4605 4600 4605 4600 64
429 20250214 131500 749524485 4605 4605 4605 4605 5
430 20250214 131400 749501460 4615 4615 4615 4615 0
431 20250214 131300 749501460 4615 4605 4615 4605 250
432 20250214 131200 748349655 4605 4600 4605 4600 198
433 20250214 131100 747438180 4605 4605 4605 4605 0
434 20250214 131000 747438180 4605 4605 4605 4605 0
435 20250214 130900 747438180 4605 4605 4605 4605 63
436 20250214 130800 747148065 4595 4600 4600 4595 312
437 20250214 130700 745713175 4600 4600 4600 4600 34
438 20250214 130600 745556775 4600 4620 4620 4600 515
439 20250214 130500 743187475 4600 4620 4620 4600 227
440 20250214 130400 742140975 4615 4615 4615 4615 675
441 20250214 130300 739025850 4600 4600 4600 4600 29
442 20250214 130200 738892450 4620 4620 4620 4620 0
443 20250214 130100 738892450 4620 4600 4625 4585 1561
444 20250214 130000 731729445 4620 4610 4620 4610 2144
445 20250214 125900 721838960 4610 4610 4610 4610 1
446 20250214 125800 721834350 4610 4605 4610 4605 2056
447 20250214 125700 712358725 4600 4600 4600 4600 292
448 20250214 125600 711015525 4600 4600 4600 4600 663
449 20250214 125500 707965725 4595 4590 4595 4590 1500
450 20250214 125400 701075725 4600 4585 4600 4585 251
451 20250214 125300 699924070 4590 4590 4590 4590 41
452 20250214 125200 699735880 4590 4590 4590 4590 120
453 20250214 125100 699185080 4595 4595 4595 4595 2
454 20250214 125000 699175890 4590 4590 4590 4590 140
455 20250214 124900 698533290 4590 4590 4590 4590 100
456 20250214 124800 698074290 4600 4600 4600 4600 10
457 20250214 124700 698028290 4600 4600 4600 4600 368
458 20250214 124600 696335490 4600 4600 4600 4600 1564
459 20250214 124500 689141090 4600 4600 4600 4600 77
460 20250214 124400 688786890 4600 4600 4600 4600 0
461 20250214 124300 688786890 4600 4600 4600 4600 23
462 20250214 124200 688681090 4600 4600 4600 4600 0
463 20250214 124100 688681090 4600 4600 4605 4600 2754
464 20250214 124000 676007625 4595 4590 4595 4590 1625
465 20250214 123900 668545295 4585 4575 4585 4575 3374
466 20250214 123800 653092245 4575 4575 4575 4575 4
467 20250214 123700 653073945 4570 4570 4570 4570 31
468 20250214 123600 652932275 4575 4575 4575 4575 17
469 20250214 123500 652854500 4565 4565 4565 4565 0
470 20250214 123400 652854500 4565 4565 4565 4565 125
471 20250214 123300 652283875 4570 4570 4570 4570 0
472 20250214 123200 652283875 4570 4570 4570 4570 0
473 20250214 123100 652283875 4570 4570 4570 4570 1881
474 20250214 123000 643687705 4565 4565 4565 4565 0
475 20250214 122900 643687705 4565 4565 4565 4565 0
476 20250214 122800 643687705 4565 4565 4565 4565 31
477 20250214 122700 643546190 4570 4570 4570 4570 101
478 20250214 122600 643084620 4570 4570 4570 4570 0
479 20250214 122500 643084620 4570 4570 4570 4570 7
480 20250214 122400 643052630 4570 4570 4570 4570 0
481 20250214 122300 643052630 4570 4570 4570 4570 0
482 20250214 122200 643052630 4570 4570 4570 4570 11
483 20250214 122100 643002360 4575 4575 4575 4575 0
484 20250214 122000 643002360 4575 4575 4575 4575 0
485 20250214 121900 643002360 4575 4575 4575 4575 0
486 20250214 121800 643002360 4575 4575 4575 4575 0
487 20250214 121700 643002360 4575 4575 4575 4575 0
488 20250214 121600 643002360 4575 4575 4575 4575 0
489 20250214 121500 643002360 4575 4575 4575 4575 0
490 20250214 121400 643002360 4575 4575 4575 4575 1
491 20250214 121300 642997785 4555 4560 4560 4555 2439
492 20250214 121200 631885725 4560 4585 4585 4560 6381
493 20250214 121100 602767045 4585 4585 4585 4585 50
494 20250214 121000 602537795 4585 4585 4585 4585 50
495 20250214 120900 602308545 4585 4585 4585 4585 0
496 20250214 120800 602308545 4585 4585 4585 4585 467
497 20250214 120700 600167350 4580 4580 4580 4580 100
498 20250214 120600 599709350 4585 4585 4585 4585 0
499 20250214 120500 599709350 4585 4585 4585 4585 0
500 20250214 120400 599709350 4585 4580 4585 4580 390
501 20250214 120300 597922700 4580 4580 4580 4580 0
502 20250214 120200 597922700 4580 4580 4580 4580 0
503 20250214 120100 597922700 4580 4575 4580 4575 1136
504 20250214 120000 592721595 4565 4570 4570 4565 87
505 20250214 115900 592324420 4570 4570 4570 4570 251
506 20250214 115800 591177350 4570 4570 4570 4570 22
507 20250214 115700 591076810 4570 4575 4575 4570 32
508 20250214 115600 590930420 4575 4575 4575 4575 30
509 20250214 115500 590793170 4575 4575 4575 4575 2
510 20250214 115400 590784020 4575 4575 4575 4575 0
511 20250214 115300 590784020 4575 4575 4575 4575 4
512 20250214 115200 590765720 4575 4575 4575 4575 0
513 20250214 115100 590765720 4575 4575 4575 4575 0
514 20250214 115000 590765720 4575 4575 4575 4575 0
515 20250214 114900 590765720 4575 4575 4575 4575 0
516 20250214 114800 590765720 4575 4575 4575 4575 22
517 20250214 114700 590665070 4570 4570 4570 4570 100
518 20250214 114600 590208070 4570 4565 4570 4560 5058
519 20250214 114500 567143010 4565 4565 4565 4565 54
520 20250214 114400 566896500 4560 4570 4570 4560 62
521 20250214 114300 566613720 4560 4560 4560 4560 17
522 20250214 114200 566536200 4560 4570 4570 4560 27
523 20250214 114100 566413010 4570 4570 4570 4570 34
524 20250214 114000 566257630 4570 4570 4570 4570 0
525 20250214 113900 566257630 4570 4570 4570 4570 0
526 20250214 113800 566257630 4570 4570 4570 4570 1
527 20250214 113700 566253060 4555 4555 4555 4555 0
528 20250214 113600 566253060 4555 4555 4555 4555 0
529 20250214 113500 566253060 4555 4560 4560 4555 85
530 20250214 113400 565865765 4575 4575 4575 4575 3
531 20250214 113300 565852040 4570 4570 4570 4570 0
532 20250214 113200 565852040 4570 4570 4570 4570 10
533 20250214 113100 565806340 4570 4570 4570 4570 0
534 20250214 113000 565806340 4570 4570 4570 4570 473
535 20250214 112900 563644730 4575 4575 4575 4575 20
536 20250214 112800 563553230 4575 4575 4575 4575 16
537 20250214 112700 563480030 4555 4575 4575 4555 76
538 20250214 112600 563133750 4575 4575 4575 4575 0
539 20250214 112500 563133750 4575 4575 4575 4575 1
540 20250214 112400 563129175 4575 4575 4575 4575 0
541 20250214 112300 563129175 4575 4575 4575 4575 5
542 20250214 112200 563106300 4575 4575 4575 4575 2
543 20250214 112100 563097150 4575 4575 4575 4575 210
544 20250214 112000 562136400 4575 4575 4575 4575 0
545 20250214 111900 562136400 4575 4570 4575 4550 3761
546 20250214 111800 545007695 4580 4580 4580 4580 275
547 20250214 111700 543748195 4580 4580 4580 4580 1
548 20250214 111600 543743615 4575 4560 4575 4560 503
549 20250214 111500 541449910 4560 4560 4560 4560 1
550 20250214 111400 541445350 4560 4585 4585 4560 1147
551 20250214 111300 536212375 4560 4580 4580 4560 5000
552 20250214 111200 513392130 4580 4580 4580 4580 6
553 20250214 111100 513364650 4580 4580 4580 4580 2
554 20250214 111000 513355490 4580 4580 4585 4580 574
555 20250214 110900 510725680 4580 4580 4580 4580 35
556 20250214 110800 510565380 4580 4580 4580 4580 0
557 20250214 110700 510565380 4580 4580 4580 4580 2
558 20250214 110600 510556220 4580 4580 4580 4580 10
559 20250214 110500 510510420 4580 4580 4580 4580 0
560 20250214 110400 510510420 4580 4580 4580 4575 1825
561 20250214 110300 502154420 4580 4580 4580 4580 125
562 20250214 110200 501581920 4580 4570 4580 4570 1041
563 20250214 110100 496819500 4570 4570 4570 4570 5
564 20250214 110000 496796650 4570 4570 4570 4570 0
565 20250214 105900 496796650 4570 4570 4570 4570 0
566 20250214 105800 496796650 4570 4570 4570 4570 150
567 20250214 105700 496111150 4570 4570 4570 4570 0
568 20250214 105600 496111150 4570 4570 4570 4570 950
569 20250214 105500 491769650 4570 4570 4570 4570 500
570 20250214 105400 489484650 4560 4560 4560 4560 0
571 20250214 105300 489484650 4560 4560 4560 4560 0
572 20250214 105200 489484650 4560 4560 4560 4560 0
573 20250214 105100 489484650 4560 4560 4560 4560 0
574 20250214 105000 489484650 4560 4560 4560 4560 0
575 20250214 104900 489484650 4560 4560 4560 4560 0
576 20250214 104800 489484650 4560 4560 4560 4560 0
577 20250214 104700 489484650 4560 4560 4560 4560 1086
578 20250214 104600 484532490 4560 4565 4565 4560 26
579 20250214 104500 484413830 4560 4560 4560 4560 0
580 20250214 104400 484413830 4560 4565 4565 4560 109
581 20250214 104300 483916765 4560 4560 4560 4560 121
582 20250214 104200 483365005 4560 4560 4560 4560 1139
583 20250214 104100 478171165 4580 4580 4580 4580 0
584 20250214 104000 478171165 4580 4575 4580 4575 2280
585 20250214 103900 467739695 4575 4575 4575 4575 0
586 20250214 103800 467739695 4575 4575 4575 4575 4
587 20250214 103700 467721395 4575 4575 4575 4575 0
588 20250214 103600 467721395 4575 4575 4575 4575 0
589 20250214 103500 467721395 4575 4560 4575 4560 32
590 20250214 103400 467575010 4580 4570 4580 4570 11
591 20250214 103300 467524730 4570 4565 4570 4555 2148
592 20250214 103200 457733100 4565 4565 4570 4565 1010
593 20250214 103100 453122405 4570 4570 4570 4570 103
594 20250214 103000 452651695 4570 4570 4570 4570 500
595 20250214 102900 450366695 4575 4575 4575 4575 5
596 20250214 102800 450343820 4565 4565 4575 4565 725
597 20250214 102700 447034145 4565 4570 4570 4565 853
598 20250214 102600 443136240 4575 4575 4575 4575 0
599 20250214 102500 443136240 4575 4585 4585 4575 6
600 20250214 102400 443108780 4585 4585 4585 4585 1
601 20250214 102300 443104195 4570 4570 4570 4570 786
602 20250214 102200 439512175 4570 4570 4570 4565 422
603 20250214 102100 437584180 4570 4570 4570 4570 0
604 20250214 102000 437584180 4570 4570 4570 4570 0
605 20250214 101900 437584180 4570 4570 4570 4570 0
606 20250214 101800 437584180 4570 4570 4570 4570 103
607 20250214 101700 437113470 4570 4570 4570 4570 101
608 20250214 101600 436651900 4585 4585 4585 4585 10
609 20250214 101500 436606050 4560 4565 4565 4560 415
610 20250214 101400 434712115 4585 4585 4585 4585 500
611 20250214 101300 432419615 4585 4565 4585 4560 51
612 20250214 101200 432187005 4560 4565 4565 4560 472
613 20250214 101100 430032625 4560 4555 4560 4555 167
614 20250214 101000 429271210 4555 4555 4555 4555 0
615 20250214 100900 429271210 4555 4555 4555 4555 0
616 20250214 100800 429271210 4555 4555 4555 4555 0
617 20250214 100700 429271210 4555 4555 4555 4555 92
618 20250214 100600 428852150 4560 4560 4560 4560 131
619 20250214 100500 428254790 4560 4560 4560 4560 800
620 20250214 100400 424606790 4565 4565 4565 4565 70
621 20250214 100300 424287240 4565 4560 4565 4560 16
622 20250214 100200 424214225 4560 4560 4560 4555 2083
623 20250214 100100 414718535 4560 4560 4560 4560 992
624 20250214 100000 410195015 4560 4560 4560 4560 260
625 20250214 095900 409009415 4555 4555 4560 4555 515
626 20250214 095800 406661635 4565 4560 4565 4560 1478
627 20250214 095700 399921930 4565 4575 4575 4565 7355
628 20250214 095600 366309295 4575 4575 4575 4575 0
629 20250214 095500 366309295 4575 4590 4590 4575 66
630 20250214 095400 366007330 4570 4570 4570 4570 35
631 20250214 095300 365847380 4565 4565 4565 4565 100
632 20250214 095200 365390880 4560 4560 4560 4560 38
633 20250214 095100 365217600 4590 4590 4590 4590 0
634 20250214 095000 365217600 4590 4590 4590 4590 167
635 20250214 094900 364451070 4590 4590 4590 4590 848
636 20250214 094800 360558750 4595 4595 4595 4595 0
637 20250214 094700 360558750 4595 4560 4595 4555 5931
638 20250214 094600 333476915 4565 4565 4595 4565 827
639 20250214 094500 329701330 4600 4585 4600 4585 1682
640 20250214 094400 321978260 4565 4585 4585 4565 130
641 20250214 094300 321382680 4555 4555 4555 4555 0
642 20250214 094200 321382680 4555 4545 4605 4540 6900
643 20250214 094100 289881415 4545 4550 4550 4545 189
644 20250214 094000 289022380 4570 4550 4570 4545 2666
645 20250214 093900 276894610 4545 4550 4550 4545 1340
646 20250214 093800 270801615 4550 4560 4560 4550 3109
647 20250214 093700 256628815 4565 4590 4590 4565 1206
648 20250214 093600 251122055 4570 4580 4580 4570 69
649 20250214 093500 250806415 4580 4580 4580 4580 101
650 20250214 093400 250343835 4580 4580 4580 4580 402
651 20250214 093300 248502675 4565 4565 4565 4565 151
652 20250214 093200 247813360 4570 4565 4570 4565 920
653 20250214 093100 243613460 4565 4565 4565 4565 0
654 20250214 093000 243613460 4565 4580 4580 4565 219
655 20250214 092900 242612410 4565 4565 4565 4565 84
656 20250214 092800 242228950 4565 4580 4580 4565 200
657 20250214 092700 241315565 4570 4595 4595 4570 2542
658 20250214 092600 229666185 4600 4595 4600 4595 713
659 20250214 092500 226389545 4600 4605 4605 4600 511
660 20250214 092400 224036445 4605 4605 4605 4605 35
661 20250214 092300 223875270 4595 4600 4605 4595 3463
662 20250214 092200 207945425 4595 4595 4595 4595 585
663 20250214 092100 205257350 4590 4580 4590 4580 211
664 20250214 092000 204290660 4575 4575 4575 4575 16
665 20250214 091900 204217460 4575 4575 4575 4575 84
666 20250214 091800 203833160 4580 4575 4580 4575 1431
667 20250214 091700 197286285 4555 4590 4590 4555 1500
668 20250214 091600 190432545 4590 4590 4590 4590 0
669 20250214 091500 190432545 4590 4560 4595 4555 508
670 20250214 091400 188107205 4570 4570 4570 4550 2160
671 20250214 091300 178272265 4555 4555 4555 4555 1686
672 20250214 091200 170592535 4555 4550 4555 4550 1000
673 20250214 091100 166041385 4570 4560 4570 4550 360
674 20250214 091000 164399995 4560 4545 4560 4545 1441
675 20250214 090900 157840595 4545 4545 4545 4545 260
676 20250214 090800 156658895 4545 4555 4555 4545 2130
677 20250214 090700 146967575 4555 4565 4565 4555 6148
678 20250214 090600 118929070 4570 4575 4580 4570 2623
679 20250214 090500 106940505 4600 4595 4600 4575 1895
680 20250214 090400 98233240 4595 4585 4595 4575 2170
681 20250214 090300 88298015 4585 4585 4585 4585 2
682 20250214 090200 88288845 4585 4590 4590 4585 4346
683 20250214 090100 68360385 4595 4615 4630 4595 9216
684 20250214 090000 25925325 4610 4640 4640 4610 5555