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

685
126600/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,685 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,202300,413054495,2890,2890,2890,2890,826
20250214,202200,413054495,2890,2890,2890,2890,0
20250214,202100,413054495,2890,2890,2890,2890,0
20250214,202000,413054495,2890,2890,2890,2890,0
20250214,201900,413054495,2890,2890,2890,2890,0
20250214,201800,413054495,2890,2890,2890,2890,0
20250214,201700,413054495,2890,2890,2890,2890,0
20250214,201600,413054495,2890,2890,2890,2890,0
20250214,201500,413054495,2890,2890,2890,2890,0
20250214,201400,413054495,2890,2890,2890,2890,0
20250214,201300,413054495,2890,2890,2890,2890,0
20250214,201200,413054495,2890,2890,2890,2890,0
20250214,201100,413054495,2890,2890,2890,2890,0
20250214,201000,413054495,2890,2890,2890,2890,0
20250214,200900,413054495,2890,2890,2890,2890,0
20250214,200800,413054495,2890,2890,2890,2890,0
20250214,200700,413054495,2890,2890,2890,2890,0
20250214,200600,413054495,2890,2890,2890,2890,0
20250214,200500,413054495,2890,2890,2890,2890,0
20250214,200400,413054495,2890,2890,2890,2890,0
20250214,200300,413054495,2890,2890,2890,2890,0
20250214,200200,413054495,2890,2890,2890,2890,0
20250214,200100,413054495,2890,2890,2890,2890,0
20250214,200000,413054495,2890,2890,2890,2890,0
20250214,195900,413054495,2890,2890,2890,2890,0
20250214,195800,413054495,2890,2890,2890,2890,0
20250214,195700,413054495,2890,2890,2890,2890,0
20250214,195600,413054495,2890,2890,2890,2890,0
20250214,195500,413054495,2890,2890,2890,2890,0
20250214,195400,413054495,2890,2890,2890,2890,0
20250214,195300,413054495,2890,2890,2890,2890,826
20250214,195200,413054495,2890,2890,2890,2890,0
20250214,195100,413054495,2890,2890,2890,2890,0
20250214,195000,413054495,2890,2890,2890,2890,0
20250214,194900,413054495,2890,2890,2890,2890,0
20250214,194800,413054495,2890,2890,2890,2890,0
20250214,194700,413054495,2890,2890,2890,2890,0
20250214,194600,413054495,2890,2890,2890,2890,0
20250214,194500,413054495,2890,2890,2890,2890,0
20250214,194400,413054495,2890,2890,2890,2890,0
20250214,194300,413054495,2890,2890,2890,2890,0
20250214,194200,413054495,2890,2890,2890,2890,0
20250214,194100,413054495,2890,2890,2890,2890,0
20250214,194000,413054495,2890,2890,2890,2890,0
20250214,193900,413054495,2890,2890,2890,2890,0
20250214,193800,413054495,2890,2890,2890,2890,0
20250214,193700,413054495,2890,2890,2890,2890,0
20250214,193600,413054495,2890,2890,2890,2890,0
20250214,193500,413054495,2890,2890,2890,2890,0
20250214,193400,413054495,2890,2890,2890,2890,0
20250214,193300,413054495,2890,2890,2890,2890,0
20250214,193200,413054495,2890,2890,2890,2890,0
20250214,193100,413054495,2890,2890,2890,2890,0
20250214,193000,413054495,2890,2890,2890,2890,0
20250214,192900,413054495,2890,2890,2890,2890,0
20250214,192800,413054495,2890,2890,2890,2890,0
20250214,192700,413054495,2890,2890,2890,2890,0
20250214,192600,413054495,2890,2890,2890,2890,0
20250214,192500,413054495,2890,2890,2890,2890,0
20250214,192400,413054495,2890,2890,2890,2890,0
20250214,192300,413054495,2890,2890,2890,2890,826
20250214,192200,413054495,2890,2890,2890,2890,0
20250214,192100,413054495,2890,2890,2890,2890,0
20250214,192000,413054495,2890,2890,2890,2890,0
20250214,191900,413054495,2890,2890,2890,2890,0
20250214,191800,413054495,2890,2890,2890,2890,0
20250214,191700,413054495,2890,2890,2890,2890,0
20250214,191600,413054495,2890,2890,2890,2890,0
20250214,191500,413054495,2890,2890,2890,2890,0
20250214,191400,413054495,2890,2890,2890,2890,0
20250214,191300,413054495,2890,2890,2890,2890,0
20250214,191200,413054495,2890,2890,2890,2890,0
20250214,191100,413054495,2890,2890,2890,2890,0
20250214,191000,413054495,2890,2890,2890,2890,0
20250214,190900,413054495,2890,2890,2890,2890,0
20250214,190800,413054495,2890,2890,2890,2890,0
20250214,190700,413054495,2890,2890,2890,2890,0
20250214,190600,413054495,2890,2890,2890,2890,0
20250214,190500,413054495,2890,2890,2890,2890,0
20250214,190400,413054495,2890,2890,2890,2890,0
20250214,190300,413054495,2890,2890,2890,2890,0
20250214,190200,413054495,2890,2890,2890,2890,0
20250214,190100,413054495,2890,2890,2890,2890,0
20250214,190000,413054495,2890,2890,2890,2890,0
20250214,185900,413054495,2890,2890,2890,2890,0
20250214,185800,413054495,2890,2890,2890,2890,0
20250214,185700,413054495,2890,2890,2890,2890,0
20250214,185600,413054495,2890,2890,2890,2890,0
20250214,185500,413054495,2890,2890,2890,2890,0
20250214,185400,413054495,2890,2890,2890,2890,0
20250214,185300,413054495,2890,2890,2890,2890,826
20250214,185200,413054495,2890,2890,2890,2890,0
20250214,185100,413054495,2890,2890,2890,2890,0
20250214,185000,413054495,2890,2890,2890,2890,0
20250214,184900,413054495,2890,2890,2890,2890,0
20250214,184800,413054495,2890,2890,2890,2890,0
20250214,184700,413054495,2890,2890,2890,2890,0
20250214,184600,413054495,2890,2890,2890,2890,0
20250214,184500,413054495,2890,2890,2890,2890,0
20250214,184400,413054495,2890,2890,2890,2890,0
20250214,184300,413054495,2890,2890,2890,2890,0
20250214,184200,413054495,2890,2890,2890,2890,0
20250214,184100,413054495,2890,2890,2890,2890,0
20250214,184000,413054495,2890,2890,2890,2890,0
20250214,183900,413054495,2890,2890,2890,2890,0
20250214,183800,413054495,2890,2890,2890,2890,0
20250214,183700,413054495,2890,2890,2890,2890,0
20250214,183600,413054495,2890,2890,2890,2890,0
20250214,183500,413054495,2890,2890,2890,2890,0
20250214,183400,413054495,2890,2890,2890,2890,0
20250214,183300,413054495,2890,2890,2890,2890,0
20250214,183200,413054495,2890,2890,2890,2890,0
20250214,183100,413054495,2890,2890,2890,2890,0
20250214,183000,413054495,2890,2890,2890,2890,0
20250214,182900,413054495,2890,2890,2890,2890,0
20250214,182800,413054495,2890,2890,2890,2890,0
20250214,182700,413054495,2890,2890,2890,2890,0
20250214,182600,413054495,2890,2890,2890,2890,0
20250214,182500,413054495,2890,2890,2890,2890,0
20250214,182400,413054495,2890,2890,2890,2890,0
20250214,182300,413054495,2890,2890,2890,2890,826
20250214,182200,413054495,2890,2890,2890,2890,0
20250214,182100,413054495,2890,2890,2890,2890,0
20250214,182000,413054495,2890,2890,2890,2890,0
20250214,181900,413054495,2890,2890,2890,2890,0
20250214,181800,413054495,2890,2890,2890,2890,0
20250214,181700,413054495,2890,2890,2890,2890,0
20250214,181600,413054495,2890,2890,2890,2890,0
20250214,181500,413054495,2890,2890,2890,2890,0
20250214,181400,413054495,2890,2890,2890,2890,0
20250214,181300,413054495,2890,2890,2890,2890,0
20250214,181200,413054495,2890,2890,2890,2890,0
20250214,181100,413054495,2890,2890,2890,2890,0
20250214,181000,413054495,2890,2890,2890,2890,0
20250214,180900,413054495,2890,2890,2890,2890,0
20250214,180800,413054495,2890,2890,2890,2890,0
20250214,180700,413054495,2890,2890,2890,2890,0
20250214,180600,413054495,2890,2890,2890,2890,0
20250214,180500,413054495,2890,2890,2890,2890,0
20250214,180400,413054495,2890,2890,2890,2890,0
20250214,180300,413054495,2890,2890,2890,2890,0
20250214,180200,413054495,2890,2890,2890,2890,0
20250214,180100,413054495,2890,2890,2890,2890,0
20250214,180000,413054495,2890,2890,2890,2890,0
20250214,175900,413054495,2890,2890,2890,2890,0
20250214,175800,413054495,2890,2890,2890,2890,0
20250214,175700,413054495,2890,2890,2890,2890,0
20250214,175600,413054495,2890,2890,2890,2890,0
20250214,175500,413054495,2890,2890,2890,2890,0
20250214,175400,413054495,2890,2890,2890,2890,0
20250214,175300,413054495,2890,2890,2890,2890,826
20250214,175200,413054495,2890,2890,2890,2890,0
20250214,175100,413054495,2890,2890,2890,2890,0
20250214,175000,413054495,2890,2890,2890,2890,0
20250214,174900,413054495,2890,2890,2890,2890,0
20250214,174800,413054495,2890,2890,2890,2890,0
20250214,174700,413054495,2890,2890,2890,2890,0
20250214,174600,413054495,2890,2890,2890,2890,0
20250214,174500,413054495,2890,2890,2890,2890,0
20250214,174400,413054495,2890,2890,2890,2890,0
20250214,174300,413054495,2890,2890,2890,2890,0
20250214,174200,413054495,2890,2890,2890,2890,0
20250214,174100,413054495,2890,2890,2890,2890,0
20250214,174000,413054495,2890,2890,2890,2890,0
20250214,173900,413054495,2890,2890,2890,2890,0
20250214,173800,413054495,2890,2890,2890,2890,0
20250214,173700,413054495,2890,2890,2890,2890,0
20250214,173600,413054495,2890,2890,2890,2890,0
20250214,173500,413054495,2890,2890,2890,2890,0
20250214,173400,413054495,2890,2890,2890,2890,0
20250214,173300,413054495,2890,2890,2890,2890,0
20250214,173200,413054495,2890,2890,2890,2890,0
20250214,173100,413054495,2890,2890,2890,2890,0
20250214,173000,413054495,2890,2890,2890,2890,0
20250214,172900,413054495,2890,2890,2890,2890,0
20250214,172800,413054495,2890,2890,2890,2890,0
20250214,172700,413054495,2890,2890,2890,2890,0
20250214,172600,413054495,2890,2890,2890,2890,0
20250214,172500,413054495,2890,2890,2890,2890,0
20250214,172400,413054495,2890,2890,2890,2890,0
20250214,172300,413054495,2890,2890,2890,2890,826
20250214,172200,413054495,2890,2890,2890,2890,0
20250214,172100,413054495,2890,2890,2890,2890,0
20250214,172000,413054495,2890,2890,2890,2890,0
20250214,171900,413054495,2890,2890,2890,2890,0
20250214,171800,413054495,2890,2890,2890,2890,0
20250214,171700,413054495,2890,2890,2890,2890,0
20250214,171600,413054495,2890,2890,2890,2890,0
20250214,171500,413054495,2890,2890,2890,2890,0
20250214,171400,413054495,2890,2890,2890,2890,0
20250214,171300,413054495,2890,2890,2890,2890,0
20250214,171200,413054495,2890,2890,2890,2890,0
20250214,171100,413054495,2890,2890,2890,2890,0
20250214,171000,413054495,2890,2890,2890,2890,0
20250214,170900,413054495,2890,2890,2890,2890,0
20250214,170800,413054495,2890,2890,2890,2890,0
20250214,170700,413054495,2890,2890,2890,2890,0
20250214,170600,413054495,2890,2890,2890,2890,0
20250214,170500,413054495,2890,2890,2890,2890,0
20250214,170400,413054495,2890,2890,2890,2890,0
20250214,170300,413054495,2890,2890,2890,2890,0
20250214,170200,413054495,2890,2890,2890,2890,0
20250214,170100,413054495,2890,2890,2890,2890,0
20250214,170000,413054495,2890,2890,2890,2890,0
20250214,165900,413054495,2890,2890,2890,2890,0
20250214,165800,413054495,2890,2890,2890,2890,0
20250214,165700,413054495,2890,2890,2890,2890,0
20250214,165600,413054495,2890,2890,2890,2890,0
20250214,165500,413054495,2890,2890,2890,2890,0
20250214,165400,413054495,2890,2890,2890,2890,0
20250214,165300,413054495,2890,2890,2890,2890,826
20250214,165200,413054495,2890,2890,2890,2890,0
20250214,165100,413054495,2890,2890,2890,2890,0
20250214,165000,413054495,2890,2890,2890,2890,0
20250214,164900,413054495,2890,2890,2890,2890,0
20250214,164800,413054495,2890,2890,2890,2890,0
20250214,164700,413054495,2890,2890,2890,2890,0
20250214,164600,413054495,2890,2890,2890,2890,0
20250214,164500,413054495,2890,2890,2890,2890,0
20250214,164400,413054495,2890,2890,2890,2890,0
20250214,164300,413054495,2890,2890,2890,2890,0
20250214,164200,413054495,2890,2890,2890,2890,0
20250214,164100,413054495,2890,2890,2890,2890,0
20250214,164000,413054495,2890,2890,2890,2890,0
20250214,163900,413054495,2890,2890,2890,2890,0
20250214,163800,413054495,2890,2890,2890,2890,0
20250214,163700,413054495,2890,2890,2890,2890,0
20250214,163600,413054495,2890,2890,2890,2890,0
20250214,163500,413054495,2890,2890,2890,2890,0
20250214,163400,413054495,2890,2890,2890,2890,0
20250214,163300,413054495,2890,2890,2890,2890,0
20250214,163200,413054495,2890,2890,2890,2890,0
20250214,163100,413054495,2890,2890,2890,2890,0
20250214,163000,413054495,2890,2890,2890,2890,0
20250214,162900,413054495,2890,2890,2890,2890,0
20250214,162800,413054495,2890,2890,2890,2890,0
20250214,162700,413054495,2890,2890,2890,2890,0
20250214,162600,413054495,2890,2890,2890,2890,0
20250214,162500,413054495,2890,2890,2890,2890,0
20250214,162400,413054495,2890,2890,2890,2890,0
20250214,162300,413054495,2890,2890,2890,2890,826
20250214,162200,413054495,2890,2890,2890,2890,0
20250214,162100,413054495,2890,2890,2890,2890,0
20250214,162000,413054495,2890,2890,2890,2890,0
20250214,161900,413054495,2890,2890,2890,2890,0
20250214,161800,413054495,2890,2890,2890,2890,0
20250214,161700,413054495,2890,2890,2890,2890,0
20250214,161600,413054495,2890,2890,2890,2890,0
20250214,161500,413054495,2890,2890,2890,2890,0
20250214,161400,413054495,2890,2890,2890,2890,0
20250214,161300,413054495,2890,2890,2890,2890,0
20250214,161200,413054495,2890,2890,2890,2890,0
20250214,161100,413054495,2890,2890,2890,2890,0
20250214,161000,413054495,2890,2890,2890,2890,0
20250214,160900,413054495,2890,2890,2890,2890,0
20250214,160800,413054495,2890,2890,2890,2890,0
20250214,160700,413054495,2890,2890,2890,2890,0
20250214,160600,413054495,2890,2890,2890,2890,0
20250214,160500,413054495,2890,2890,2890,2890,0
20250214,160400,413054495,2890,2890,2890,2890,0
20250214,160300,413054495,2890,2890,2890,2890,0
20250214,160200,413054495,2890,2890,2890,2890,0
20250214,160100,413054495,2890,2890,2890,2890,0
20250214,160000,413054495,2890,2890,2890,2890,0
20250214,155900,413054495,2890,2890,2890,2890,0
20250214,155800,413054495,2890,2890,2890,2890,0
20250214,155700,413054495,2890,2890,2890,2890,0
20250214,155600,413054495,2890,2890,2890,2890,0
20250214,155500,413054495,2890,2890,2890,2890,0
20250214,155400,413054495,2890,2890,2890,2890,0
20250214,155300,413054495,2890,2890,2890,2890,826
20250214,155200,413054495,2890,2890,2890,2890,0
20250214,155100,413054495,2890,2890,2890,2890,0
20250214,155000,413054495,2890,2890,2890,2890,0
20250214,154900,413054495,2890,2890,2890,2890,0
20250214,154800,413054495,2890,2890,2890,2890,0
20250214,154700,413054495,2890,2890,2890,2890,0
20250214,154600,413054495,2890,2890,2890,2890,0
20250214,154500,413054495,2890,2890,2890,2890,0
20250214,154400,413054495,2890,2890,2890,2890,0
20250214,154300,413054495,2890,2890,2890,2890,0
20250214,154200,413054495,2890,2890,2890,2890,0
20250214,154100,413054495,2890,2890,2890,2890,0
20250214,154000,413054495,2890,2890,2890,2890,0
20250214,153900,413054495,2890,2890,2890,2890,0
20250214,153800,413054495,2890,2890,2890,2890,0
20250214,153700,413054495,2890,2890,2890,2890,0
20250214,153600,413054495,2890,2890,2890,2890,0
20250214,153500,413054495,2890,2890,2890,2890,0
20250214,153400,413054495,2890,2890,2890,2890,0
20250214,153300,413054495,2890,2890,2890,2890,0
20250214,153200,413054495,2890,2890,2890,2890,0
20250214,153100,413054495,2890,2890,2890,2890,0
20250214,153000,413054495,2890,2890,2890,2890,826
20250214,152900,410667355,2900,2900,2900,2900,0
20250214,152800,410667355,2900,2900,2900,2900,0
20250214,152700,410667355,2900,2900,2900,2900,0
20250214,152600,410667355,2900,2900,2900,2900,0
20250214,152500,410667355,2900,2900,2900,2900,0
20250214,152400,410667355,2900,2900,2900,2900,0
20250214,152300,410667355,2900,2900,2900,2900,0
20250214,152200,410667355,2900,2900,2900,2900,0
20250214,152100,410667355,2900,2900,2900,2900,0
20250214,152000,410667355,2900,2900,2900,2900,0
20250214,151900,410667355,2900,2900,2900,2900,0
20250214,151800,410667355,2900,2890,2900,2890,150
20250214,151700,410233740,2890,2890,2890,2890,30
20250214,151600,410147040,2885,2885,2890,2885,5
20250214,151500,410132610,2890,2885,2890,2885,1559
20250214,151400,405628920,2885,2890,2890,2885,327
20250214,151300,404683905,2890,2890,2895,2890,19
20250214,151200,404628935,2890,2890,2895,2890,285
20250214,151100,403805275,2890,2890,2900,2890,42
20250214,151000,403683865,2900,2890,2900,2890,9
20250214,150900,403657840,2895,2890,2900,2890,498
20250214,150800,402214710,2890,2895,2900,2890,89
20250214,150700,401957435,2890,2890,2890,2890,1
20250214,150600,401954545,2890,2890,2890,2890,1
20250214,150500,401951655,2895,2895,2895,2895,0
20250214,150400,401951655,2895,2895,2895,2895,2
20250214,150300,401945865,2890,2895,2900,2890,18
20250214,150200,401893725,2890,2890,2890,2890,0
20250214,150100,401893725,2890,2895,2895,2890,2
20250214,150000,401887940,2890,2880,2910,2875,229
20250214,145900,401223910,2900,2880,2900,2875,367
20250214,145800,400166275,2885,2900,2900,2880,1805
20250214,145700,394932100,2900,2900,2900,2900,0
20250214,145600,394932100,2900,2900,2900,2900,197
20250214,145500,394360800,2900,2905,2905,2900,35
20250214,145400,394259130,2900,2900,2910,2900,997
20250214,145300,391367820,2900,2900,2900,2900,0
20250214,145200,391367820,2900,2900,2900,2900,13
20250214,145100,391330120,2910,2900,2910,2900,90
20250214,145000,391069100,2910,2910,2910,2910,0
20250214,144900,391069100,2910,2910,2910,2910,0
20250214,144800,391069100,2910,2915,2915,2910,11
20250214,144700,391037040,2915,2900,2920,2900,81
20250214,144600,390802105,2920,2915,2925,2915,162
20250214,144500,390329085,2915,2915,2925,2900,2426
20250214,144400,383291795,2910,2900,2925,2895,76
20250214,144300,383070860,2895,2890,2925,2890,426
20250214,144200,381832225,2890,2895,2905,2890,5
20250214,144100,381817755,2895,2895,2895,2895,3
20250214,144000,381809070,2895,2880,2905,2880,160
20250214,143900,381345090,2875,2875,2875,2875,0
20250214,143800,381345090,2875,2865,2885,2860,1383
20250214,143700,377368930,2885,2885,2885,2885,0
20250214,143600,377368930,2885,2885,2885,2885,0
20250214,143500,377368930,2885,2850,2885,2850,171
20250214,143400,376876625,2855,2815,2885,2780,3492
20250214,143300,367008775,2830,2900,2900,2765,5793
20250214,143200,350575935,2915,2940,2940,2885,3348
20250214,143100,340866705,2905,2945,2945,2905,1707
20250214,143000,335884980,2930,2960,2960,2930,1722
20250214,142900,330830955,2965,2965,2965,2965,2
20250214,142800,330825025,2965,2960,2965,2945,4
20250214,142700,330813190,2965,2965,2965,2965,1
20250214,142600,330810225,2945,2950,2950,2945,51
20250214,142500,330659780,2955,2945,2965,2945,6606
20250214,142400,311087200,2945,2945,2945,2945,1
20250214,142300,311084255,2960,2940,2960,2940,38
20250214,142200,310972095,2940,2940,2960,2940,1252
20250214,142100,307291030,2940,2940,2940,2940,53
20250214,142000,307135210,2960,2940,2960,2940,124
20250214,141900,306769310,2955,2945,2955,2940,360
20250214,141800,305709775,2960,2940,2960,2940,46
20250214,141700,305573745,2960,2945,2960,2940,387
20250214,141600,304431815,2945,2945,2945,2945,1
20250214,141500,304428870,2930,2930,2930,2930,202
20250214,141400,303837010,2930,2945,2950,2930,405
20250214,141300,302648635,2940,2940,2940,2940,144
20250214,141200,302225275,2940,2940,2940,2940,2
20250214,141100,302219395,2940,2950,2955,2940,224
20250214,141000,301559890,2960,2950,2965,2945,600
20250214,140900,299784885,2965,2965,2965,2965,0
20250214,140800,299784885,2965,2945,2965,2945,13
20250214,140700,299746545,2945,2955,2965,2945,462
20250214,140600,298385205,2955,2955,2970,2955,228
20250214,140500,297711420,2970,2945,2970,2945,929
20250214,140400,294974530,2945,2950,2970,2945,325
20250214,140300,294015925,2950,2965,2965,2950,705
20250214,140200,291935045,2970,2980,2980,2970,89
20250214,140100,291669850,2985,2970,2990,2970,4506
20250214,140000,278221410,2975,2950,2975,2950,1446
20250214,135900,273925105,2965,2955,2965,2940,398
20250214,135800,272751870,2955,2965,2965,2955,357
20250214,135700,271694630,2970,2960,2970,2950,751
20250214,135600,269464490,2940,2940,2970,2940,5751
20250214,135500,252535465,2940,2930,2940,2930,4026
20250214,135400,240709155,2935,2930,2935,2930,389
20250214,135300,239567610,2930,2930,2930,2930,1000
20250214,135200,236637610,2930,2930,2930,2930,58
20250214,135100,236467670,2930,2930,2930,2930,0
20250214,135000,236467670,2930,2930,2930,2930,2
20250214,134900,236461810,2920,2920,2920,2920,1
20250214,134800,236458890,2930,2930,2930,2930,1
20250214,134700,236455960,2930,2930,2930,2930,4
20250214,134600,236444240,2920,2920,2920,2920,0
20250214,134500,236444240,2920,2920,2920,2920,118
20250214,134400,236099680,2930,2930,2930,2930,4
20250214,134300,236087960,2920,2920,2920,2920,100
20250214,134200,235795960,2925,2925,2925,2925,0
20250214,134100,235795960,2925,2930,2930,2925,51
20250214,134000,235646780,2930,2920,2930,2920,12
20250214,133900,235611720,2925,2925,2925,2925,0
20250214,133800,235611720,2925,2925,2925,2925,3
20250214,133700,235602945,2925,2925,2925,2925,20
20250214,133600,235544445,2930,2920,2930,2920,101
20250214,133500,235249515,2920,2920,2920,2920,0
20250214,133400,235249515,2920,2920,2920,2920,1
20250214,133300,235246595,2920,2930,2930,2920,5
20250214,133200,235231985,2935,2935,2935,2935,201
20250214,133100,234642050,2935,2935,2935,2935,104
20250214,133000,234336810,2935,2935,2935,2935,0
20250214,132900,234336810,2935,2930,2935,2930,210
20250214,132800,233720485,2935,2930,2935,2920,899
20250214,132700,231089380,2935,2935,2935,2935,2358
20250214,132600,224168650,2935,2915,2935,2915,9882
20250214,132500,195203105,2915,2915,2915,2915,51
20250214,132400,195054440,2915,2915,2915,2915,59
20250214,132300,194882455,2920,2925,2930,2920,123
20250214,132200,194522300,2930,2925,2930,2925,170
20250214,132100,194024205,2930,2920,2930,2920,57
20250214,132000,193857400,2920,2910,2930,2905,273
20250214,131900,193060305,2915,2910,2925,2910,104
20250214,131800,192756680,2925,2905,2925,2905,181
20250214,131700,192228820,2910,2900,2910,2900,14
20250214,131600,192188180,2900,2900,2900,2895,26
20250214,131500,192112865,2900,2900,2905,2895,93
20250214,131400,191843515,2895,2910,2910,2895,815
20250214,131300,189478965,2910,2910,2915,2910,236
20250214,131200,188791200,2920,2920,2920,2920,0
20250214,131100,188791200,2920,2910,2920,2910,105
20250214,131000,188485625,2915,2915,2915,2915,135
20250214,130900,188092100,2920,2920,2920,2920,5
20250214,130800,188077500,2920,2925,2925,2920,546
20250214,130700,186480635,2925,2925,2925,2925,40
20250214,130600,186363635,2930,2930,2930,2930,2
20250214,130500,186357775,2925,2925,2925,2925,6
20250214,130400,186340225,2925,2925,2930,2920,13
20250214,130300,186302200,2925,2925,2930,2925,15
20250214,130200,186258305,2925,2925,2930,2925,212
20250214,130100,185638105,2925,2925,2925,2925,12
20250214,130000,185603005,2930,2920,2930,2920,337
20250214,125900,184617115,2920,2920,2920,2920,101
20250214,125800,184322195,2925,2925,2925,2925,0
20250214,125700,184322195,2925,2915,2925,2915,36
20250214,125600,184217130,2930,2920,2930,2920,180
20250214,125500,183691410,2915,2920,2920,2910,828
20250214,125400,181280415,2930,2930,2930,2930,40
20250214,125300,181163215,2930,2930,2930,2930,0
20250214,125200,181163215,2930,2935,2935,2930,1601
20250214,125100,176472280,2935,2935,2935,2935,20
20250214,125000,176413580,2940,2940,2940,2940,18
20250214,124900,176360660,2940,2930,2940,2915,1759
20250214,124800,171211135,2935,2935,2940,2935,829
20250214,124700,168775520,2935,2925,2935,2925,988
20250214,124600,165881315,2925,2920,2925,2920,1810
20250214,124500,160588550,2920,2920,2920,2920,658
20250214,124400,158667190,2915,2910,2920,2910,517
20250214,124300,157159720,2910,2905,2910,2895,1485
20250214,124200,152838605,2905,2900,2905,2900,1694
20250214,124100,147918535,2895,2880,2895,2880,4976
20250214,124000,133558905,2885,2885,2885,2885,0
20250214,123900,133558905,2885,2885,2885,2885,115
20250214,123800,133227130,2890,2890,2890,2890,1
20250214,123700,133224240,2880,2880,2880,2880,0
20250214,123600,133224240,2880,2880,2880,2880,0
20250214,123500,133224240,2880,2880,2880,2880,0
20250214,123400,133224240,2880,2880,2880,2880,59
20250214,123300,133054320,2880,2880,2880,2880,589
20250214,123200,131358000,2880,2880,2880,2880,0
20250214,123100,131358000,2880,2875,2885,2875,549
20250214,123000,129777075,2870,2870,2870,2870,0
20250214,122900,129777075,2870,2870,2870,2870,0
20250214,122800,129777075,2870,2865,2870,2860,940
20250214,122700,127083235,2865,2870,2870,2865,221
20250214,122600,126449915,2870,2885,2885,2870,181
20250214,122500,125928800,2875,2885,2885,2875,168
20250214,122400,125445025,2900,2885,2900,2885,39
20250214,122300,125332440,2885,2880,2885,2880,59
20250214,122200,125162475,2890,2890,2890,2890,50
20250214,122100,125017975,2905,2905,2905,2905,553
20250214,122000,123411510,2905,2900,2905,2890,784
20250214,121900,121139420,2900,2890,2900,2890,1747
20250214,121800,116082505,2895,2900,2900,2880,299
20250214,121700,115218920,2900,2890,2900,2890,1424
20250214,121600,111100300,2885,2875,2885,2875,870
20250214,121500,108597130,2860,2860,2860,2860,3
20250214,121400,108588550,2860,2860,2860,2860,0
20250214,121300,108588550,2860,2860,2860,2860,23
20250214,121200,108522770,2880,2860,2880,2860,47
20250214,121100,108388280,2860,2860,2860,2860,776
20250214,121000,106168920,2860,2875,2875,2860,312
20250214,120900,105276425,2880,2880,2880,2880,0
20250214,120800,105276425,2880,2880,2880,2880,0
20250214,120700,105276425,2880,2870,2890,2870,78
20250214,120600,105051925,2870,2890,2890,2865,178
20250214,120500,104538985,2890,2885,2890,2885,727
20250214,120400,102441555,2885,2885,2885,2885,0
20250214,120300,102441555,2885,2885,2885,2885,100
20250214,120200,102153055,2885,2875,2885,2875,2032
20250214,120100,96296955,2875,2875,2875,2875,187
20250214,120000,95759330,2875,2875,2875,2875,1
20250214,115900,95756455,2875,2870,2875,2870,604
20250214,115800,94020450,2875,2875,2875,2875,2
20250214,115700,94014700,2875,2860,2875,2860,515
20250214,115600,92538575,2865,2855,2865,2855,13
20250214,115500,92501395,2860,2855,2860,2855,102
20250214,115400,92209680,2860,2860,2860,2860,121
20250214,115300,91863620,2860,2860,2860,2860,494
20250214,115200,90450780,2860,2850,2860,2850,426
20250214,115100,89233550,2850,2830,2850,2830,3636
20250214,115000,78910775,2835,2820,2835,2820,680
20250214,114900,76988250,2815,2815,2815,2815,0
20250214,114800,76988250,2815,2815,2815,2815,231
20250214,114700,76337985,2810,2805,2815,2805,369
20250214,114600,75300810,2805,2810,2810,2805,6
20250214,114500,75283970,2810,2810,2810,2810,3
20250214,114400,75275540,2805,2780,2805,2780,5565
20250214,114300,59703515,2795,2780,2795,2780,1759
20250214,114200,54798545,2780,2765,2780,2765,3120
20250214,114100,46143270,2765,2755,2765,2755,1197
20250214,114000,42836085,2755,2755,2755,2755,1600
20250214,113900,38428085,2755,2755,2755,2755,0
20250214,113800,38428085,2755,2755,2755,2755,0
20250214,113700,38428085,2755,2755,2755,2755,0
20250214,113600,38428085,2755,2755,2755,2755,100
20250214,113500,38152585,2755,2755,2755,2755,0
20250214,113400,38152585,2755,2755,2755,2755,1
20250214,113300,38149830,2755,2755,2755,2755,0
20250214,113200,38149830,2755,2755,2755,2755,0
20250214,113100,38149830,2755,2755,2755,2755,0
20250214,113000,38149830,2755,2755,2755,2755,0
20250214,112900,38149830,2755,2755,2755,2755,0
20250214,112800,38149830,2755,2750,2755,2750,2
20250214,112700,38144325,2755,2755,2755,2755,0
20250214,112600,38144325,2755,2755,2755,2755,0
20250214,112500,38144325,2755,2755,2755,2755,0
20250214,112400,38144325,2755,2755,2755,2755,0
20250214,112300,38144325,2755,2755,2755,2755,0
20250214,112200,38144325,2755,2755,2755,2755,0
20250214,112100,38144325,2755,2755,2755,2755,0
20250214,112000,38144325,2755,2755,2755,2755,0
20250214,111900,38144325,2755,2755,2755,2755,0
20250214,111800,38144325,2755,2755,2755,2755,0
20250214,111700,38144325,2755,2755,2755,2755,0
20250214,111600,38144325,2755,2755,2755,2755,2
20250214,111500,38138815,2755,2755,2755,2755,0
20250214,111400,38138815,2755,2755,2755,2755,0
20250214,111300,38138815,2755,2745,2755,2745,70
20250214,111200,37946515,2745,2745,2745,2745,0
20250214,111100,37946515,2745,2745,2745,2745,0
20250214,111000,37946515,2745,2745,2745,2745,1
20250214,110900,37943770,2745,2745,2745,2745,3
20250214,110800,37935535,2745,2745,2745,2745,0
20250214,110700,37935535,2745,2745,2745,2745,0
20250214,110600,37935535,2745,2745,2745,2745,52
20250214,110500,37792795,2745,2745,2745,2745,20
20250214,110400,37737895,2745,2745,2745,2745,0
20250214,110300,37737895,2745,2745,2745,2745,20
20250214,110200,37682995,2745,2745,2745,2745,0
20250214,110100,37682995,2745,2745,2745,2745,5
20250214,110000,37669270,2745,2745,2745,2745,0
20250214,105900,37669270,2745,2745,2745,2745,0
20250214,105800,37669270,2745,2745,2745,2745,0
20250214,105700,37669270,2745,2745,2745,2745,0
20250214,105600,37669270,2745,2745,2745,2745,0
20250214,105500,37669270,2745,2745,2745,2745,1
20250214,105400,37666525,2740,2740,2740,2740,0
20250214,105300,37666525,2740,2740,2740,2740,0
20250214,105200,37666525,2740,2740,2740,2740,0
20250214,105100,37666525,2740,2740,2740,2740,378
20250214,105000,36630805,2740,2740,2740,2740,11
20250214,104900,36600665,2740,2740,2740,2740,0
20250214,104800,36600665,2740,2740,2740,2740,5
20250214,104700,36586965,2740,2740,2740,2740,5
20250214,104600,36573265,2740,2740,2740,2740,0
20250214,104500,36573265,2740,2740,2740,2740,5
20250214,104400,36559565,2740,2740,2740,2740,10
20250214,104300,36532165,2740,2740,2740,2740,87
20250214,104200,36293785,2745,2745,2745,2745,0
20250214,104100,36293785,2745,2745,2745,2745,1905
20250214,104000,31064560,2725,2740,2740,2720,1367
20250214,103900,27338085,2745,2745,2745,2745,0
20250214,103800,27338085,2745,2745,2745,2745,10
20250214,103700,27310635,2745,2745,2745,2745,10
20250214,103600,27283185,2745,2745,2745,2745,0
20250214,103500,27283185,2745,2745,2745,2745,0
20250214,103400,27283185,2745,2745,2745,2745,0
20250214,103300,27283185,2745,2745,2745,2745,96
20250214,103200,27019665,2760,2760,2760,2760,0
20250214,103100,27019665,2760,2760,2760,2760,0
20250214,103000,27019665,2760,2760,2760,2760,0
20250214,102900,27019665,2760,2760,2760,2760,0
20250214,102800,27019665,2760,2760,2760,2760,0
20250214,102700,27019665,2760,2750,2760,2745,3001
20250214,102600,18781830,2760,2760,2760,2760,0
20250214,102500,18781830,2760,2760,2760,2760,0
20250214,102400,18781830,2760,2760,2760,2760,0
20250214,102300,18781830,2760,2750,2760,2750,21
20250214,102200,18724070,2760,2750,2760,2750,49
20250214,102100,18589205,2750,2750,2750,2750,6
20250214,102000,18572705,2750,2750,2750,2750,0
20250214,101900,18572705,2750,2750,2750,2750,0
20250214,101800,18572705,2750,2750,2750,2750,0
20250214,101700,18572705,2750,2750,2750,2750,64
20250214,101600,18396705,2760,2760,2760,2760,0
20250214,101500,18396705,2760,2760,2760,2760,0
20250214,101400,18396705,2760,2760,2760,2760,0
20250214,101300,18396705,2760,2760,2760,2760,0
20250214,101200,18396705,2760,2760,2760,2760,0
20250214,101100,18396705,2760,2760,2760,2760,0
20250214,101000,18396705,2760,2760,2760,2760,0
20250214,100900,18396705,2760,2760,2760,2760,0
20250214,100800,18396705,2760,2760,2760,2760,0
20250214,100700,18396705,2760,2760,2760,2760,1
20250214,100600,18393945,2760,2760,2760,2760,1
20250214,100500,18391185,2760,2760,2760,2760,0
20250214,100400,18391185,2760,2760,2760,2760,0
20250214,100300,18391185,2760,2755,2760,2750,501
20250214,100200,17013350,2760,2760,2760,2760,0
20250214,100100,17013350,2760,2760,2760,2760,0
20250214,100000,17013350,2760,2760,2760,2760,0
20250214,095900,17013350,2760,2760,2760,2760,0
20250214,095800,17013350,2760,2760,2760,2760,5
20250214,095700,16999550,2760,2760,2760,2760,0
20250214,095600,16999550,2760,2760,2760,2760,5
20250214,095500,16985750,2760,2760,2760,2760,0
20250214,095400,16985750,2760,2760,2760,2760,0
20250214,095300,16985750,2760,2760,2760,2760,0
20250214,095200,16985750,2760,2765,2765,2760,15
20250214,095100,16944325,2770,2770,2770,2770,0
20250214,095000,16944325,2770,2770,2770,2770,0
20250214,094900,16944325,2770,2770,2770,2770,0
20250214,094800,16944325,2770,2770,2770,2770,1
20250214,094700,16941555,2755,2755,2755,2755,15
20250214,094600,16900230,2760,2765,2770,2760,227
20250214,094500,16272615,2765,2765,2765,2765,0
20250214,094400,16272615,2765,2760,2765,2760,3
20250214,094300,16264330,2765,2765,2765,2765,0
20250214,094200,16264330,2765,2760,2765,2750,593
20250214,094100,14633260,2755,2755,2755,2755,20
20250214,094000,14578160,2760,2760,2760,2760,0
20250214,093900,14578160,2760,2760,2760,2760,0
20250214,093800,14578160,2760,2755,2760,2755,19
20250214,093700,14525810,2755,2755,2755,2755,0
20250214,093600,14525810,2755,2755,2755,2755,1
20250214,093500,14523055,2750,2760,2760,2750,2100
20250214,093400,8747500,2765,2765,2765,2765,0
20250214,093300,8747500,2765,2765,2765,2765,0
20250214,093200,8747500,2765,2765,2765,2765,0
20250214,093100,8747500,2765,2765,2765,2765,0
20250214,093000,8747500,2765,2765,2765,2765,17
20250214,092900,8700495,2760,2760,2760,2760,18
20250214,092800,8650815,2765,2765,2765,2765,1
20250214,092700,8648050,2760,2760,2760,2760,24
20250214,092600,8581810,2770,2770,2770,2770,0
20250214,092500,8581810,2770,2770,2770,2770,0
20250214,092400,8581810,2770,2770,2770,2770,100
20250214,092300,8304810,2770,2760,2770,2760,33
20250214,092200,8213710,2770,2770,2770,2770,1
20250214,092100,8210940,2775,2775,2775,2775,0
20250214,092000,8210940,2775,2775,2775,2775,0
20250214,091900,8210940,2775,2770,2775,2770,1115
20250214,091800,5121915,2770,2770,2770,2770,0
20250214,091700,5121915,2770,2770,2770,2770,0
20250214,091600,5121915,2770,2770,2770,2770,0
20250214,091500,5121915,2770,2770,2770,2770,69
20250214,091400,4930785,2770,2770,2770,2770,240
20250214,091300,4265985,2770,2770,2770,2770,0
20250214,091200,4265985,2770,2770,2770,2760,60
20250214,091100,4100100,2770,2770,2770,2770,100
20250214,091000,3823100,2770,2755,2770,2755,346
20250214,090900,2869855,2770,2765,2770,2765,400
20250214,090800,1763825,2765,2765,2765,2765,0
20250214,090700,1763825,2765,2760,2765,2760,60
20250214,090600,1598220,2755,2755,2755,2755,19
20250214,090500,1545875,2760,2760,2760,2760,12
20250214,090400,1512755,2760,2760,2760,2760,1
20250214,090300,1509995,2755,2755,2755,2755,13
20250214,090200,1474180,2755,2755,2755,2755,5
20250214,090100,1460405,2755,2755,2755,2755,0
20250214,090000,1460405,2755,2755,2755,2755,31
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 202300 413054495 2890 2890 2890 2890 826
3 20250214 202200 413054495 2890 2890 2890 2890 0
4 20250214 202100 413054495 2890 2890 2890 2890 0
5 20250214 202000 413054495 2890 2890 2890 2890 0
6 20250214 201900 413054495 2890 2890 2890 2890 0
7 20250214 201800 413054495 2890 2890 2890 2890 0
8 20250214 201700 413054495 2890 2890 2890 2890 0
9 20250214 201600 413054495 2890 2890 2890 2890 0
10 20250214 201500 413054495 2890 2890 2890 2890 0
11 20250214 201400 413054495 2890 2890 2890 2890 0
12 20250214 201300 413054495 2890 2890 2890 2890 0
13 20250214 201200 413054495 2890 2890 2890 2890 0
14 20250214 201100 413054495 2890 2890 2890 2890 0
15 20250214 201000 413054495 2890 2890 2890 2890 0
16 20250214 200900 413054495 2890 2890 2890 2890 0
17 20250214 200800 413054495 2890 2890 2890 2890 0
18 20250214 200700 413054495 2890 2890 2890 2890 0
19 20250214 200600 413054495 2890 2890 2890 2890 0
20 20250214 200500 413054495 2890 2890 2890 2890 0
21 20250214 200400 413054495 2890 2890 2890 2890 0
22 20250214 200300 413054495 2890 2890 2890 2890 0
23 20250214 200200 413054495 2890 2890 2890 2890 0
24 20250214 200100 413054495 2890 2890 2890 2890 0
25 20250214 200000 413054495 2890 2890 2890 2890 0
26 20250214 195900 413054495 2890 2890 2890 2890 0
27 20250214 195800 413054495 2890 2890 2890 2890 0
28 20250214 195700 413054495 2890 2890 2890 2890 0
29 20250214 195600 413054495 2890 2890 2890 2890 0
30 20250214 195500 413054495 2890 2890 2890 2890 0
31 20250214 195400 413054495 2890 2890 2890 2890 0
32 20250214 195300 413054495 2890 2890 2890 2890 826
33 20250214 195200 413054495 2890 2890 2890 2890 0
34 20250214 195100 413054495 2890 2890 2890 2890 0
35 20250214 195000 413054495 2890 2890 2890 2890 0
36 20250214 194900 413054495 2890 2890 2890 2890 0
37 20250214 194800 413054495 2890 2890 2890 2890 0
38 20250214 194700 413054495 2890 2890 2890 2890 0
39 20250214 194600 413054495 2890 2890 2890 2890 0
40 20250214 194500 413054495 2890 2890 2890 2890 0
41 20250214 194400 413054495 2890 2890 2890 2890 0
42 20250214 194300 413054495 2890 2890 2890 2890 0
43 20250214 194200 413054495 2890 2890 2890 2890 0
44 20250214 194100 413054495 2890 2890 2890 2890 0
45 20250214 194000 413054495 2890 2890 2890 2890 0
46 20250214 193900 413054495 2890 2890 2890 2890 0
47 20250214 193800 413054495 2890 2890 2890 2890 0
48 20250214 193700 413054495 2890 2890 2890 2890 0
49 20250214 193600 413054495 2890 2890 2890 2890 0
50 20250214 193500 413054495 2890 2890 2890 2890 0
51 20250214 193400 413054495 2890 2890 2890 2890 0
52 20250214 193300 413054495 2890 2890 2890 2890 0
53 20250214 193200 413054495 2890 2890 2890 2890 0
54 20250214 193100 413054495 2890 2890 2890 2890 0
55 20250214 193000 413054495 2890 2890 2890 2890 0
56 20250214 192900 413054495 2890 2890 2890 2890 0
57 20250214 192800 413054495 2890 2890 2890 2890 0
58 20250214 192700 413054495 2890 2890 2890 2890 0
59 20250214 192600 413054495 2890 2890 2890 2890 0
60 20250214 192500 413054495 2890 2890 2890 2890 0
61 20250214 192400 413054495 2890 2890 2890 2890 0
62 20250214 192300 413054495 2890 2890 2890 2890 826
63 20250214 192200 413054495 2890 2890 2890 2890 0
64 20250214 192100 413054495 2890 2890 2890 2890 0
65 20250214 192000 413054495 2890 2890 2890 2890 0
66 20250214 191900 413054495 2890 2890 2890 2890 0
67 20250214 191800 413054495 2890 2890 2890 2890 0
68 20250214 191700 413054495 2890 2890 2890 2890 0
69 20250214 191600 413054495 2890 2890 2890 2890 0
70 20250214 191500 413054495 2890 2890 2890 2890 0
71 20250214 191400 413054495 2890 2890 2890 2890 0
72 20250214 191300 413054495 2890 2890 2890 2890 0
73 20250214 191200 413054495 2890 2890 2890 2890 0
74 20250214 191100 413054495 2890 2890 2890 2890 0
75 20250214 191000 413054495 2890 2890 2890 2890 0
76 20250214 190900 413054495 2890 2890 2890 2890 0
77 20250214 190800 413054495 2890 2890 2890 2890 0
78 20250214 190700 413054495 2890 2890 2890 2890 0
79 20250214 190600 413054495 2890 2890 2890 2890 0
80 20250214 190500 413054495 2890 2890 2890 2890 0
81 20250214 190400 413054495 2890 2890 2890 2890 0
82 20250214 190300 413054495 2890 2890 2890 2890 0
83 20250214 190200 413054495 2890 2890 2890 2890 0
84 20250214 190100 413054495 2890 2890 2890 2890 0
85 20250214 190000 413054495 2890 2890 2890 2890 0
86 20250214 185900 413054495 2890 2890 2890 2890 0
87 20250214 185800 413054495 2890 2890 2890 2890 0
88 20250214 185700 413054495 2890 2890 2890 2890 0
89 20250214 185600 413054495 2890 2890 2890 2890 0
90 20250214 185500 413054495 2890 2890 2890 2890 0
91 20250214 185400 413054495 2890 2890 2890 2890 0
92 20250214 185300 413054495 2890 2890 2890 2890 826
93 20250214 185200 413054495 2890 2890 2890 2890 0
94 20250214 185100 413054495 2890 2890 2890 2890 0
95 20250214 185000 413054495 2890 2890 2890 2890 0
96 20250214 184900 413054495 2890 2890 2890 2890 0
97 20250214 184800 413054495 2890 2890 2890 2890 0
98 20250214 184700 413054495 2890 2890 2890 2890 0
99 20250214 184600 413054495 2890 2890 2890 2890 0
100 20250214 184500 413054495 2890 2890 2890 2890 0
101 20250214 184400 413054495 2890 2890 2890 2890 0
102 20250214 184300 413054495 2890 2890 2890 2890 0
103 20250214 184200 413054495 2890 2890 2890 2890 0
104 20250214 184100 413054495 2890 2890 2890 2890 0
105 20250214 184000 413054495 2890 2890 2890 2890 0
106 20250214 183900 413054495 2890 2890 2890 2890 0
107 20250214 183800 413054495 2890 2890 2890 2890 0
108 20250214 183700 413054495 2890 2890 2890 2890 0
109 20250214 183600 413054495 2890 2890 2890 2890 0
110 20250214 183500 413054495 2890 2890 2890 2890 0
111 20250214 183400 413054495 2890 2890 2890 2890 0
112 20250214 183300 413054495 2890 2890 2890 2890 0
113 20250214 183200 413054495 2890 2890 2890 2890 0
114 20250214 183100 413054495 2890 2890 2890 2890 0
115 20250214 183000 413054495 2890 2890 2890 2890 0
116 20250214 182900 413054495 2890 2890 2890 2890 0
117 20250214 182800 413054495 2890 2890 2890 2890 0
118 20250214 182700 413054495 2890 2890 2890 2890 0
119 20250214 182600 413054495 2890 2890 2890 2890 0
120 20250214 182500 413054495 2890 2890 2890 2890 0
121 20250214 182400 413054495 2890 2890 2890 2890 0
122 20250214 182300 413054495 2890 2890 2890 2890 826
123 20250214 182200 413054495 2890 2890 2890 2890 0
124 20250214 182100 413054495 2890 2890 2890 2890 0
125 20250214 182000 413054495 2890 2890 2890 2890 0
126 20250214 181900 413054495 2890 2890 2890 2890 0
127 20250214 181800 413054495 2890 2890 2890 2890 0
128 20250214 181700 413054495 2890 2890 2890 2890 0
129 20250214 181600 413054495 2890 2890 2890 2890 0
130 20250214 181500 413054495 2890 2890 2890 2890 0
131 20250214 181400 413054495 2890 2890 2890 2890 0
132 20250214 181300 413054495 2890 2890 2890 2890 0
133 20250214 181200 413054495 2890 2890 2890 2890 0
134 20250214 181100 413054495 2890 2890 2890 2890 0
135 20250214 181000 413054495 2890 2890 2890 2890 0
136 20250214 180900 413054495 2890 2890 2890 2890 0
137 20250214 180800 413054495 2890 2890 2890 2890 0
138 20250214 180700 413054495 2890 2890 2890 2890 0
139 20250214 180600 413054495 2890 2890 2890 2890 0
140 20250214 180500 413054495 2890 2890 2890 2890 0
141 20250214 180400 413054495 2890 2890 2890 2890 0
142 20250214 180300 413054495 2890 2890 2890 2890 0
143 20250214 180200 413054495 2890 2890 2890 2890 0
144 20250214 180100 413054495 2890 2890 2890 2890 0
145 20250214 180000 413054495 2890 2890 2890 2890 0
146 20250214 175900 413054495 2890 2890 2890 2890 0
147 20250214 175800 413054495 2890 2890 2890 2890 0
148 20250214 175700 413054495 2890 2890 2890 2890 0
149 20250214 175600 413054495 2890 2890 2890 2890 0
150 20250214 175500 413054495 2890 2890 2890 2890 0
151 20250214 175400 413054495 2890 2890 2890 2890 0
152 20250214 175300 413054495 2890 2890 2890 2890 826
153 20250214 175200 413054495 2890 2890 2890 2890 0
154 20250214 175100 413054495 2890 2890 2890 2890 0
155 20250214 175000 413054495 2890 2890 2890 2890 0
156 20250214 174900 413054495 2890 2890 2890 2890 0
157 20250214 174800 413054495 2890 2890 2890 2890 0
158 20250214 174700 413054495 2890 2890 2890 2890 0
159 20250214 174600 413054495 2890 2890 2890 2890 0
160 20250214 174500 413054495 2890 2890 2890 2890 0
161 20250214 174400 413054495 2890 2890 2890 2890 0
162 20250214 174300 413054495 2890 2890 2890 2890 0
163 20250214 174200 413054495 2890 2890 2890 2890 0
164 20250214 174100 413054495 2890 2890 2890 2890 0
165 20250214 174000 413054495 2890 2890 2890 2890 0
166 20250214 173900 413054495 2890 2890 2890 2890 0
167 20250214 173800 413054495 2890 2890 2890 2890 0
168 20250214 173700 413054495 2890 2890 2890 2890 0
169 20250214 173600 413054495 2890 2890 2890 2890 0
170 20250214 173500 413054495 2890 2890 2890 2890 0
171 20250214 173400 413054495 2890 2890 2890 2890 0
172 20250214 173300 413054495 2890 2890 2890 2890 0
173 20250214 173200 413054495 2890 2890 2890 2890 0
174 20250214 173100 413054495 2890 2890 2890 2890 0
175 20250214 173000 413054495 2890 2890 2890 2890 0
176 20250214 172900 413054495 2890 2890 2890 2890 0
177 20250214 172800 413054495 2890 2890 2890 2890 0
178 20250214 172700 413054495 2890 2890 2890 2890 0
179 20250214 172600 413054495 2890 2890 2890 2890 0
180 20250214 172500 413054495 2890 2890 2890 2890 0
181 20250214 172400 413054495 2890 2890 2890 2890 0
182 20250214 172300 413054495 2890 2890 2890 2890 826
183 20250214 172200 413054495 2890 2890 2890 2890 0
184 20250214 172100 413054495 2890 2890 2890 2890 0
185 20250214 172000 413054495 2890 2890 2890 2890 0
186 20250214 171900 413054495 2890 2890 2890 2890 0
187 20250214 171800 413054495 2890 2890 2890 2890 0
188 20250214 171700 413054495 2890 2890 2890 2890 0
189 20250214 171600 413054495 2890 2890 2890 2890 0
190 20250214 171500 413054495 2890 2890 2890 2890 0
191 20250214 171400 413054495 2890 2890 2890 2890 0
192 20250214 171300 413054495 2890 2890 2890 2890 0
193 20250214 171200 413054495 2890 2890 2890 2890 0
194 20250214 171100 413054495 2890 2890 2890 2890 0
195 20250214 171000 413054495 2890 2890 2890 2890 0
196 20250214 170900 413054495 2890 2890 2890 2890 0
197 20250214 170800 413054495 2890 2890 2890 2890 0
198 20250214 170700 413054495 2890 2890 2890 2890 0
199 20250214 170600 413054495 2890 2890 2890 2890 0
200 20250214 170500 413054495 2890 2890 2890 2890 0
201 20250214 170400 413054495 2890 2890 2890 2890 0
202 20250214 170300 413054495 2890 2890 2890 2890 0
203 20250214 170200 413054495 2890 2890 2890 2890 0
204 20250214 170100 413054495 2890 2890 2890 2890 0
205 20250214 170000 413054495 2890 2890 2890 2890 0
206 20250214 165900 413054495 2890 2890 2890 2890 0
207 20250214 165800 413054495 2890 2890 2890 2890 0
208 20250214 165700 413054495 2890 2890 2890 2890 0
209 20250214 165600 413054495 2890 2890 2890 2890 0
210 20250214 165500 413054495 2890 2890 2890 2890 0
211 20250214 165400 413054495 2890 2890 2890 2890 0
212 20250214 165300 413054495 2890 2890 2890 2890 826
213 20250214 165200 413054495 2890 2890 2890 2890 0
214 20250214 165100 413054495 2890 2890 2890 2890 0
215 20250214 165000 413054495 2890 2890 2890 2890 0
216 20250214 164900 413054495 2890 2890 2890 2890 0
217 20250214 164800 413054495 2890 2890 2890 2890 0
218 20250214 164700 413054495 2890 2890 2890 2890 0
219 20250214 164600 413054495 2890 2890 2890 2890 0
220 20250214 164500 413054495 2890 2890 2890 2890 0
221 20250214 164400 413054495 2890 2890 2890 2890 0
222 20250214 164300 413054495 2890 2890 2890 2890 0
223 20250214 164200 413054495 2890 2890 2890 2890 0
224 20250214 164100 413054495 2890 2890 2890 2890 0
225 20250214 164000 413054495 2890 2890 2890 2890 0
226 20250214 163900 413054495 2890 2890 2890 2890 0
227 20250214 163800 413054495 2890 2890 2890 2890 0
228 20250214 163700 413054495 2890 2890 2890 2890 0
229 20250214 163600 413054495 2890 2890 2890 2890 0
230 20250214 163500 413054495 2890 2890 2890 2890 0
231 20250214 163400 413054495 2890 2890 2890 2890 0
232 20250214 163300 413054495 2890 2890 2890 2890 0
233 20250214 163200 413054495 2890 2890 2890 2890 0
234 20250214 163100 413054495 2890 2890 2890 2890 0
235 20250214 163000 413054495 2890 2890 2890 2890 0
236 20250214 162900 413054495 2890 2890 2890 2890 0
237 20250214 162800 413054495 2890 2890 2890 2890 0
238 20250214 162700 413054495 2890 2890 2890 2890 0
239 20250214 162600 413054495 2890 2890 2890 2890 0
240 20250214 162500 413054495 2890 2890 2890 2890 0
241 20250214 162400 413054495 2890 2890 2890 2890 0
242 20250214 162300 413054495 2890 2890 2890 2890 826
243 20250214 162200 413054495 2890 2890 2890 2890 0
244 20250214 162100 413054495 2890 2890 2890 2890 0
245 20250214 162000 413054495 2890 2890 2890 2890 0
246 20250214 161900 413054495 2890 2890 2890 2890 0
247 20250214 161800 413054495 2890 2890 2890 2890 0
248 20250214 161700 413054495 2890 2890 2890 2890 0
249 20250214 161600 413054495 2890 2890 2890 2890 0
250 20250214 161500 413054495 2890 2890 2890 2890 0
251 20250214 161400 413054495 2890 2890 2890 2890 0
252 20250214 161300 413054495 2890 2890 2890 2890 0
253 20250214 161200 413054495 2890 2890 2890 2890 0
254 20250214 161100 413054495 2890 2890 2890 2890 0
255 20250214 161000 413054495 2890 2890 2890 2890 0
256 20250214 160900 413054495 2890 2890 2890 2890 0
257 20250214 160800 413054495 2890 2890 2890 2890 0
258 20250214 160700 413054495 2890 2890 2890 2890 0
259 20250214 160600 413054495 2890 2890 2890 2890 0
260 20250214 160500 413054495 2890 2890 2890 2890 0
261 20250214 160400 413054495 2890 2890 2890 2890 0
262 20250214 160300 413054495 2890 2890 2890 2890 0
263 20250214 160200 413054495 2890 2890 2890 2890 0
264 20250214 160100 413054495 2890 2890 2890 2890 0
265 20250214 160000 413054495 2890 2890 2890 2890 0
266 20250214 155900 413054495 2890 2890 2890 2890 0
267 20250214 155800 413054495 2890 2890 2890 2890 0
268 20250214 155700 413054495 2890 2890 2890 2890 0
269 20250214 155600 413054495 2890 2890 2890 2890 0
270 20250214 155500 413054495 2890 2890 2890 2890 0
271 20250214 155400 413054495 2890 2890 2890 2890 0
272 20250214 155300 413054495 2890 2890 2890 2890 826
273 20250214 155200 413054495 2890 2890 2890 2890 0
274 20250214 155100 413054495 2890 2890 2890 2890 0
275 20250214 155000 413054495 2890 2890 2890 2890 0
276 20250214 154900 413054495 2890 2890 2890 2890 0
277 20250214 154800 413054495 2890 2890 2890 2890 0
278 20250214 154700 413054495 2890 2890 2890 2890 0
279 20250214 154600 413054495 2890 2890 2890 2890 0
280 20250214 154500 413054495 2890 2890 2890 2890 0
281 20250214 154400 413054495 2890 2890 2890 2890 0
282 20250214 154300 413054495 2890 2890 2890 2890 0
283 20250214 154200 413054495 2890 2890 2890 2890 0
284 20250214 154100 413054495 2890 2890 2890 2890 0
285 20250214 154000 413054495 2890 2890 2890 2890 0
286 20250214 153900 413054495 2890 2890 2890 2890 0
287 20250214 153800 413054495 2890 2890 2890 2890 0
288 20250214 153700 413054495 2890 2890 2890 2890 0
289 20250214 153600 413054495 2890 2890 2890 2890 0
290 20250214 153500 413054495 2890 2890 2890 2890 0
291 20250214 153400 413054495 2890 2890 2890 2890 0
292 20250214 153300 413054495 2890 2890 2890 2890 0
293 20250214 153200 413054495 2890 2890 2890 2890 0
294 20250214 153100 413054495 2890 2890 2890 2890 0
295 20250214 153000 413054495 2890 2890 2890 2890 826
296 20250214 152900 410667355 2900 2900 2900 2900 0
297 20250214 152800 410667355 2900 2900 2900 2900 0
298 20250214 152700 410667355 2900 2900 2900 2900 0
299 20250214 152600 410667355 2900 2900 2900 2900 0
300 20250214 152500 410667355 2900 2900 2900 2900 0
301 20250214 152400 410667355 2900 2900 2900 2900 0
302 20250214 152300 410667355 2900 2900 2900 2900 0
303 20250214 152200 410667355 2900 2900 2900 2900 0
304 20250214 152100 410667355 2900 2900 2900 2900 0
305 20250214 152000 410667355 2900 2900 2900 2900 0
306 20250214 151900 410667355 2900 2900 2900 2900 0
307 20250214 151800 410667355 2900 2890 2900 2890 150
308 20250214 151700 410233740 2890 2890 2890 2890 30
309 20250214 151600 410147040 2885 2885 2890 2885 5
310 20250214 151500 410132610 2890 2885 2890 2885 1559
311 20250214 151400 405628920 2885 2890 2890 2885 327
312 20250214 151300 404683905 2890 2890 2895 2890 19
313 20250214 151200 404628935 2890 2890 2895 2890 285
314 20250214 151100 403805275 2890 2890 2900 2890 42
315 20250214 151000 403683865 2900 2890 2900 2890 9
316 20250214 150900 403657840 2895 2890 2900 2890 498
317 20250214 150800 402214710 2890 2895 2900 2890 89
318 20250214 150700 401957435 2890 2890 2890 2890 1
319 20250214 150600 401954545 2890 2890 2890 2890 1
320 20250214 150500 401951655 2895 2895 2895 2895 0
321 20250214 150400 401951655 2895 2895 2895 2895 2
322 20250214 150300 401945865 2890 2895 2900 2890 18
323 20250214 150200 401893725 2890 2890 2890 2890 0
324 20250214 150100 401893725 2890 2895 2895 2890 2
325 20250214 150000 401887940 2890 2880 2910 2875 229
326 20250214 145900 401223910 2900 2880 2900 2875 367
327 20250214 145800 400166275 2885 2900 2900 2880 1805
328 20250214 145700 394932100 2900 2900 2900 2900 0
329 20250214 145600 394932100 2900 2900 2900 2900 197
330 20250214 145500 394360800 2900 2905 2905 2900 35
331 20250214 145400 394259130 2900 2900 2910 2900 997
332 20250214 145300 391367820 2900 2900 2900 2900 0
333 20250214 145200 391367820 2900 2900 2900 2900 13
334 20250214 145100 391330120 2910 2900 2910 2900 90
335 20250214 145000 391069100 2910 2910 2910 2910 0
336 20250214 144900 391069100 2910 2910 2910 2910 0
337 20250214 144800 391069100 2910 2915 2915 2910 11
338 20250214 144700 391037040 2915 2900 2920 2900 81
339 20250214 144600 390802105 2920 2915 2925 2915 162
340 20250214 144500 390329085 2915 2915 2925 2900 2426
341 20250214 144400 383291795 2910 2900 2925 2895 76
342 20250214 144300 383070860 2895 2890 2925 2890 426
343 20250214 144200 381832225 2890 2895 2905 2890 5
344 20250214 144100 381817755 2895 2895 2895 2895 3
345 20250214 144000 381809070 2895 2880 2905 2880 160
346 20250214 143900 381345090 2875 2875 2875 2875 0
347 20250214 143800 381345090 2875 2865 2885 2860 1383
348 20250214 143700 377368930 2885 2885 2885 2885 0
349 20250214 143600 377368930 2885 2885 2885 2885 0
350 20250214 143500 377368930 2885 2850 2885 2850 171
351 20250214 143400 376876625 2855 2815 2885 2780 3492
352 20250214 143300 367008775 2830 2900 2900 2765 5793
353 20250214 143200 350575935 2915 2940 2940 2885 3348
354 20250214 143100 340866705 2905 2945 2945 2905 1707
355 20250214 143000 335884980 2930 2960 2960 2930 1722
356 20250214 142900 330830955 2965 2965 2965 2965 2
357 20250214 142800 330825025 2965 2960 2965 2945 4
358 20250214 142700 330813190 2965 2965 2965 2965 1
359 20250214 142600 330810225 2945 2950 2950 2945 51
360 20250214 142500 330659780 2955 2945 2965 2945 6606
361 20250214 142400 311087200 2945 2945 2945 2945 1
362 20250214 142300 311084255 2960 2940 2960 2940 38
363 20250214 142200 310972095 2940 2940 2960 2940 1252
364 20250214 142100 307291030 2940 2940 2940 2940 53
365 20250214 142000 307135210 2960 2940 2960 2940 124
366 20250214 141900 306769310 2955 2945 2955 2940 360
367 20250214 141800 305709775 2960 2940 2960 2940 46
368 20250214 141700 305573745 2960 2945 2960 2940 387
369 20250214 141600 304431815 2945 2945 2945 2945 1
370 20250214 141500 304428870 2930 2930 2930 2930 202
371 20250214 141400 303837010 2930 2945 2950 2930 405
372 20250214 141300 302648635 2940 2940 2940 2940 144
373 20250214 141200 302225275 2940 2940 2940 2940 2
374 20250214 141100 302219395 2940 2950 2955 2940 224
375 20250214 141000 301559890 2960 2950 2965 2945 600
376 20250214 140900 299784885 2965 2965 2965 2965 0
377 20250214 140800 299784885 2965 2945 2965 2945 13
378 20250214 140700 299746545 2945 2955 2965 2945 462
379 20250214 140600 298385205 2955 2955 2970 2955 228
380 20250214 140500 297711420 2970 2945 2970 2945 929
381 20250214 140400 294974530 2945 2950 2970 2945 325
382 20250214 140300 294015925 2950 2965 2965 2950 705
383 20250214 140200 291935045 2970 2980 2980 2970 89
384 20250214 140100 291669850 2985 2970 2990 2970 4506
385 20250214 140000 278221410 2975 2950 2975 2950 1446
386 20250214 135900 273925105 2965 2955 2965 2940 398
387 20250214 135800 272751870 2955 2965 2965 2955 357
388 20250214 135700 271694630 2970 2960 2970 2950 751
389 20250214 135600 269464490 2940 2940 2970 2940 5751
390 20250214 135500 252535465 2940 2930 2940 2930 4026
391 20250214 135400 240709155 2935 2930 2935 2930 389
392 20250214 135300 239567610 2930 2930 2930 2930 1000
393 20250214 135200 236637610 2930 2930 2930 2930 58
394 20250214 135100 236467670 2930 2930 2930 2930 0
395 20250214 135000 236467670 2930 2930 2930 2930 2
396 20250214 134900 236461810 2920 2920 2920 2920 1
397 20250214 134800 236458890 2930 2930 2930 2930 1
398 20250214 134700 236455960 2930 2930 2930 2930 4
399 20250214 134600 236444240 2920 2920 2920 2920 0
400 20250214 134500 236444240 2920 2920 2920 2920 118
401 20250214 134400 236099680 2930 2930 2930 2930 4
402 20250214 134300 236087960 2920 2920 2920 2920 100
403 20250214 134200 235795960 2925 2925 2925 2925 0
404 20250214 134100 235795960 2925 2930 2930 2925 51
405 20250214 134000 235646780 2930 2920 2930 2920 12
406 20250214 133900 235611720 2925 2925 2925 2925 0
407 20250214 133800 235611720 2925 2925 2925 2925 3
408 20250214 133700 235602945 2925 2925 2925 2925 20
409 20250214 133600 235544445 2930 2920 2930 2920 101
410 20250214 133500 235249515 2920 2920 2920 2920 0
411 20250214 133400 235249515 2920 2920 2920 2920 1
412 20250214 133300 235246595 2920 2930 2930 2920 5
413 20250214 133200 235231985 2935 2935 2935 2935 201
414 20250214 133100 234642050 2935 2935 2935 2935 104
415 20250214 133000 234336810 2935 2935 2935 2935 0
416 20250214 132900 234336810 2935 2930 2935 2930 210
417 20250214 132800 233720485 2935 2930 2935 2920 899
418 20250214 132700 231089380 2935 2935 2935 2935 2358
419 20250214 132600 224168650 2935 2915 2935 2915 9882
420 20250214 132500 195203105 2915 2915 2915 2915 51
421 20250214 132400 195054440 2915 2915 2915 2915 59
422 20250214 132300 194882455 2920 2925 2930 2920 123
423 20250214 132200 194522300 2930 2925 2930 2925 170
424 20250214 132100 194024205 2930 2920 2930 2920 57
425 20250214 132000 193857400 2920 2910 2930 2905 273
426 20250214 131900 193060305 2915 2910 2925 2910 104
427 20250214 131800 192756680 2925 2905 2925 2905 181
428 20250214 131700 192228820 2910 2900 2910 2900 14
429 20250214 131600 192188180 2900 2900 2900 2895 26
430 20250214 131500 192112865 2900 2900 2905 2895 93
431 20250214 131400 191843515 2895 2910 2910 2895 815
432 20250214 131300 189478965 2910 2910 2915 2910 236
433 20250214 131200 188791200 2920 2920 2920 2920 0
434 20250214 131100 188791200 2920 2910 2920 2910 105
435 20250214 131000 188485625 2915 2915 2915 2915 135
436 20250214 130900 188092100 2920 2920 2920 2920 5
437 20250214 130800 188077500 2920 2925 2925 2920 546
438 20250214 130700 186480635 2925 2925 2925 2925 40
439 20250214 130600 186363635 2930 2930 2930 2930 2
440 20250214 130500 186357775 2925 2925 2925 2925 6
441 20250214 130400 186340225 2925 2925 2930 2920 13
442 20250214 130300 186302200 2925 2925 2930 2925 15
443 20250214 130200 186258305 2925 2925 2930 2925 212
444 20250214 130100 185638105 2925 2925 2925 2925 12
445 20250214 130000 185603005 2930 2920 2930 2920 337
446 20250214 125900 184617115 2920 2920 2920 2920 101
447 20250214 125800 184322195 2925 2925 2925 2925 0
448 20250214 125700 184322195 2925 2915 2925 2915 36
449 20250214 125600 184217130 2930 2920 2930 2920 180
450 20250214 125500 183691410 2915 2920 2920 2910 828
451 20250214 125400 181280415 2930 2930 2930 2930 40
452 20250214 125300 181163215 2930 2930 2930 2930 0
453 20250214 125200 181163215 2930 2935 2935 2930 1601
454 20250214 125100 176472280 2935 2935 2935 2935 20
455 20250214 125000 176413580 2940 2940 2940 2940 18
456 20250214 124900 176360660 2940 2930 2940 2915 1759
457 20250214 124800 171211135 2935 2935 2940 2935 829
458 20250214 124700 168775520 2935 2925 2935 2925 988
459 20250214 124600 165881315 2925 2920 2925 2920 1810
460 20250214 124500 160588550 2920 2920 2920 2920 658
461 20250214 124400 158667190 2915 2910 2920 2910 517
462 20250214 124300 157159720 2910 2905 2910 2895 1485
463 20250214 124200 152838605 2905 2900 2905 2900 1694
464 20250214 124100 147918535 2895 2880 2895 2880 4976
465 20250214 124000 133558905 2885 2885 2885 2885 0
466 20250214 123900 133558905 2885 2885 2885 2885 115
467 20250214 123800 133227130 2890 2890 2890 2890 1
468 20250214 123700 133224240 2880 2880 2880 2880 0
469 20250214 123600 133224240 2880 2880 2880 2880 0
470 20250214 123500 133224240 2880 2880 2880 2880 0
471 20250214 123400 133224240 2880 2880 2880 2880 59
472 20250214 123300 133054320 2880 2880 2880 2880 589
473 20250214 123200 131358000 2880 2880 2880 2880 0
474 20250214 123100 131358000 2880 2875 2885 2875 549
475 20250214 123000 129777075 2870 2870 2870 2870 0
476 20250214 122900 129777075 2870 2870 2870 2870 0
477 20250214 122800 129777075 2870 2865 2870 2860 940
478 20250214 122700 127083235 2865 2870 2870 2865 221
479 20250214 122600 126449915 2870 2885 2885 2870 181
480 20250214 122500 125928800 2875 2885 2885 2875 168
481 20250214 122400 125445025 2900 2885 2900 2885 39
482 20250214 122300 125332440 2885 2880 2885 2880 59
483 20250214 122200 125162475 2890 2890 2890 2890 50
484 20250214 122100 125017975 2905 2905 2905 2905 553
485 20250214 122000 123411510 2905 2900 2905 2890 784
486 20250214 121900 121139420 2900 2890 2900 2890 1747
487 20250214 121800 116082505 2895 2900 2900 2880 299
488 20250214 121700 115218920 2900 2890 2900 2890 1424
489 20250214 121600 111100300 2885 2875 2885 2875 870
490 20250214 121500 108597130 2860 2860 2860 2860 3
491 20250214 121400 108588550 2860 2860 2860 2860 0
492 20250214 121300 108588550 2860 2860 2860 2860 23
493 20250214 121200 108522770 2880 2860 2880 2860 47
494 20250214 121100 108388280 2860 2860 2860 2860 776
495 20250214 121000 106168920 2860 2875 2875 2860 312
496 20250214 120900 105276425 2880 2880 2880 2880 0
497 20250214 120800 105276425 2880 2880 2880 2880 0
498 20250214 120700 105276425 2880 2870 2890 2870 78
499 20250214 120600 105051925 2870 2890 2890 2865 178
500 20250214 120500 104538985 2890 2885 2890 2885 727
501 20250214 120400 102441555 2885 2885 2885 2885 0
502 20250214 120300 102441555 2885 2885 2885 2885 100
503 20250214 120200 102153055 2885 2875 2885 2875 2032
504 20250214 120100 96296955 2875 2875 2875 2875 187
505 20250214 120000 95759330 2875 2875 2875 2875 1
506 20250214 115900 95756455 2875 2870 2875 2870 604
507 20250214 115800 94020450 2875 2875 2875 2875 2
508 20250214 115700 94014700 2875 2860 2875 2860 515
509 20250214 115600 92538575 2865 2855 2865 2855 13
510 20250214 115500 92501395 2860 2855 2860 2855 102
511 20250214 115400 92209680 2860 2860 2860 2860 121
512 20250214 115300 91863620 2860 2860 2860 2860 494
513 20250214 115200 90450780 2860 2850 2860 2850 426
514 20250214 115100 89233550 2850 2830 2850 2830 3636
515 20250214 115000 78910775 2835 2820 2835 2820 680
516 20250214 114900 76988250 2815 2815 2815 2815 0
517 20250214 114800 76988250 2815 2815 2815 2815 231
518 20250214 114700 76337985 2810 2805 2815 2805 369
519 20250214 114600 75300810 2805 2810 2810 2805 6
520 20250214 114500 75283970 2810 2810 2810 2810 3
521 20250214 114400 75275540 2805 2780 2805 2780 5565
522 20250214 114300 59703515 2795 2780 2795 2780 1759
523 20250214 114200 54798545 2780 2765 2780 2765 3120
524 20250214 114100 46143270 2765 2755 2765 2755 1197
525 20250214 114000 42836085 2755 2755 2755 2755 1600
526 20250214 113900 38428085 2755 2755 2755 2755 0
527 20250214 113800 38428085 2755 2755 2755 2755 0
528 20250214 113700 38428085 2755 2755 2755 2755 0
529 20250214 113600 38428085 2755 2755 2755 2755 100
530 20250214 113500 38152585 2755 2755 2755 2755 0
531 20250214 113400 38152585 2755 2755 2755 2755 1
532 20250214 113300 38149830 2755 2755 2755 2755 0
533 20250214 113200 38149830 2755 2755 2755 2755 0
534 20250214 113100 38149830 2755 2755 2755 2755 0
535 20250214 113000 38149830 2755 2755 2755 2755 0
536 20250214 112900 38149830 2755 2755 2755 2755 0
537 20250214 112800 38149830 2755 2750 2755 2750 2
538 20250214 112700 38144325 2755 2755 2755 2755 0
539 20250214 112600 38144325 2755 2755 2755 2755 0
540 20250214 112500 38144325 2755 2755 2755 2755 0
541 20250214 112400 38144325 2755 2755 2755 2755 0
542 20250214 112300 38144325 2755 2755 2755 2755 0
543 20250214 112200 38144325 2755 2755 2755 2755 0
544 20250214 112100 38144325 2755 2755 2755 2755 0
545 20250214 112000 38144325 2755 2755 2755 2755 0
546 20250214 111900 38144325 2755 2755 2755 2755 0
547 20250214 111800 38144325 2755 2755 2755 2755 0
548 20250214 111700 38144325 2755 2755 2755 2755 0
549 20250214 111600 38144325 2755 2755 2755 2755 2
550 20250214 111500 38138815 2755 2755 2755 2755 0
551 20250214 111400 38138815 2755 2755 2755 2755 0
552 20250214 111300 38138815 2755 2745 2755 2745 70
553 20250214 111200 37946515 2745 2745 2745 2745 0
554 20250214 111100 37946515 2745 2745 2745 2745 0
555 20250214 111000 37946515 2745 2745 2745 2745 1
556 20250214 110900 37943770 2745 2745 2745 2745 3
557 20250214 110800 37935535 2745 2745 2745 2745 0
558 20250214 110700 37935535 2745 2745 2745 2745 0
559 20250214 110600 37935535 2745 2745 2745 2745 52
560 20250214 110500 37792795 2745 2745 2745 2745 20
561 20250214 110400 37737895 2745 2745 2745 2745 0
562 20250214 110300 37737895 2745 2745 2745 2745 20
563 20250214 110200 37682995 2745 2745 2745 2745 0
564 20250214 110100 37682995 2745 2745 2745 2745 5
565 20250214 110000 37669270 2745 2745 2745 2745 0
566 20250214 105900 37669270 2745 2745 2745 2745 0
567 20250214 105800 37669270 2745 2745 2745 2745 0
568 20250214 105700 37669270 2745 2745 2745 2745 0
569 20250214 105600 37669270 2745 2745 2745 2745 0
570 20250214 105500 37669270 2745 2745 2745 2745 1
571 20250214 105400 37666525 2740 2740 2740 2740 0
572 20250214 105300 37666525 2740 2740 2740 2740 0
573 20250214 105200 37666525 2740 2740 2740 2740 0
574 20250214 105100 37666525 2740 2740 2740 2740 378
575 20250214 105000 36630805 2740 2740 2740 2740 11
576 20250214 104900 36600665 2740 2740 2740 2740 0
577 20250214 104800 36600665 2740 2740 2740 2740 5
578 20250214 104700 36586965 2740 2740 2740 2740 5
579 20250214 104600 36573265 2740 2740 2740 2740 0
580 20250214 104500 36573265 2740 2740 2740 2740 5
581 20250214 104400 36559565 2740 2740 2740 2740 10
582 20250214 104300 36532165 2740 2740 2740 2740 87
583 20250214 104200 36293785 2745 2745 2745 2745 0
584 20250214 104100 36293785 2745 2745 2745 2745 1905
585 20250214 104000 31064560 2725 2740 2740 2720 1367
586 20250214 103900 27338085 2745 2745 2745 2745 0
587 20250214 103800 27338085 2745 2745 2745 2745 10
588 20250214 103700 27310635 2745 2745 2745 2745 10
589 20250214 103600 27283185 2745 2745 2745 2745 0
590 20250214 103500 27283185 2745 2745 2745 2745 0
591 20250214 103400 27283185 2745 2745 2745 2745 0
592 20250214 103300 27283185 2745 2745 2745 2745 96
593 20250214 103200 27019665 2760 2760 2760 2760 0
594 20250214 103100 27019665 2760 2760 2760 2760 0
595 20250214 103000 27019665 2760 2760 2760 2760 0
596 20250214 102900 27019665 2760 2760 2760 2760 0
597 20250214 102800 27019665 2760 2760 2760 2760 0
598 20250214 102700 27019665 2760 2750 2760 2745 3001
599 20250214 102600 18781830 2760 2760 2760 2760 0
600 20250214 102500 18781830 2760 2760 2760 2760 0
601 20250214 102400 18781830 2760 2760 2760 2760 0
602 20250214 102300 18781830 2760 2750 2760 2750 21
603 20250214 102200 18724070 2760 2750 2760 2750 49
604 20250214 102100 18589205 2750 2750 2750 2750 6
605 20250214 102000 18572705 2750 2750 2750 2750 0
606 20250214 101900 18572705 2750 2750 2750 2750 0
607 20250214 101800 18572705 2750 2750 2750 2750 0
608 20250214 101700 18572705 2750 2750 2750 2750 64
609 20250214 101600 18396705 2760 2760 2760 2760 0
610 20250214 101500 18396705 2760 2760 2760 2760 0
611 20250214 101400 18396705 2760 2760 2760 2760 0
612 20250214 101300 18396705 2760 2760 2760 2760 0
613 20250214 101200 18396705 2760 2760 2760 2760 0
614 20250214 101100 18396705 2760 2760 2760 2760 0
615 20250214 101000 18396705 2760 2760 2760 2760 0
616 20250214 100900 18396705 2760 2760 2760 2760 0
617 20250214 100800 18396705 2760 2760 2760 2760 0
618 20250214 100700 18396705 2760 2760 2760 2760 1
619 20250214 100600 18393945 2760 2760 2760 2760 1
620 20250214 100500 18391185 2760 2760 2760 2760 0
621 20250214 100400 18391185 2760 2760 2760 2760 0
622 20250214 100300 18391185 2760 2755 2760 2750 501
623 20250214 100200 17013350 2760 2760 2760 2760 0
624 20250214 100100 17013350 2760 2760 2760 2760 0
625 20250214 100000 17013350 2760 2760 2760 2760 0
626 20250214 095900 17013350 2760 2760 2760 2760 0
627 20250214 095800 17013350 2760 2760 2760 2760 5
628 20250214 095700 16999550 2760 2760 2760 2760 0
629 20250214 095600 16999550 2760 2760 2760 2760 5
630 20250214 095500 16985750 2760 2760 2760 2760 0
631 20250214 095400 16985750 2760 2760 2760 2760 0
632 20250214 095300 16985750 2760 2760 2760 2760 0
633 20250214 095200 16985750 2760 2765 2765 2760 15
634 20250214 095100 16944325 2770 2770 2770 2770 0
635 20250214 095000 16944325 2770 2770 2770 2770 0
636 20250214 094900 16944325 2770 2770 2770 2770 0
637 20250214 094800 16944325 2770 2770 2770 2770 1
638 20250214 094700 16941555 2755 2755 2755 2755 15
639 20250214 094600 16900230 2760 2765 2770 2760 227
640 20250214 094500 16272615 2765 2765 2765 2765 0
641 20250214 094400 16272615 2765 2760 2765 2760 3
642 20250214 094300 16264330 2765 2765 2765 2765 0
643 20250214 094200 16264330 2765 2760 2765 2750 593
644 20250214 094100 14633260 2755 2755 2755 2755 20
645 20250214 094000 14578160 2760 2760 2760 2760 0
646 20250214 093900 14578160 2760 2760 2760 2760 0
647 20250214 093800 14578160 2760 2755 2760 2755 19
648 20250214 093700 14525810 2755 2755 2755 2755 0
649 20250214 093600 14525810 2755 2755 2755 2755 1
650 20250214 093500 14523055 2750 2760 2760 2750 2100
651 20250214 093400 8747500 2765 2765 2765 2765 0
652 20250214 093300 8747500 2765 2765 2765 2765 0
653 20250214 093200 8747500 2765 2765 2765 2765 0
654 20250214 093100 8747500 2765 2765 2765 2765 0
655 20250214 093000 8747500 2765 2765 2765 2765 17
656 20250214 092900 8700495 2760 2760 2760 2760 18
657 20250214 092800 8650815 2765 2765 2765 2765 1
658 20250214 092700 8648050 2760 2760 2760 2760 24
659 20250214 092600 8581810 2770 2770 2770 2770 0
660 20250214 092500 8581810 2770 2770 2770 2770 0
661 20250214 092400 8581810 2770 2770 2770 2770 100
662 20250214 092300 8304810 2770 2760 2770 2760 33
663 20250214 092200 8213710 2770 2770 2770 2770 1
664 20250214 092100 8210940 2775 2775 2775 2775 0
665 20250214 092000 8210940 2775 2775 2775 2775 0
666 20250214 091900 8210940 2775 2770 2775 2770 1115
667 20250214 091800 5121915 2770 2770 2770 2770 0
668 20250214 091700 5121915 2770 2770 2770 2770 0
669 20250214 091600 5121915 2770 2770 2770 2770 0
670 20250214 091500 5121915 2770 2770 2770 2770 69
671 20250214 091400 4930785 2770 2770 2770 2770 240
672 20250214 091300 4265985 2770 2770 2770 2770 0
673 20250214 091200 4265985 2770 2770 2770 2760 60
674 20250214 091100 4100100 2770 2770 2770 2770 100
675 20250214 091000 3823100 2770 2755 2770 2755 346
676 20250214 090900 2869855 2770 2765 2770 2765 400
677 20250214 090800 1763825 2765 2765 2765 2765 0
678 20250214 090700 1763825 2765 2760 2765 2760 60
679 20250214 090600 1598220 2755 2755 2755 2755 19
680 20250214 090500 1545875 2760 2760 2760 2760 12
681 20250214 090400 1512755 2760 2760 2760 2760 1
682 20250214 090300 1509995 2755 2755 2755 2755 13
683 20250214 090200 1474180 2755 2755 2755 2755 5
684 20250214 090100 1460405 2755 2755 2755 2755 0
685 20250214 090000 1460405 2755 2755 2755 2755 31