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
128820/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,685 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,202300,193524140,3175,3175,3175,3175,920
20250214,202200,193524140,3175,3175,3175,3175,0
20250214,202100,193524140,3175,3175,3175,3175,0
20250214,202000,193524140,3175,3175,3175,3175,0
20250214,201900,193524140,3175,3175,3175,3175,0
20250214,201800,193524140,3175,3175,3175,3175,0
20250214,201700,193524140,3175,3175,3175,3175,0
20250214,201600,193524140,3175,3175,3175,3175,0
20250214,201500,193524140,3175,3175,3175,3175,0
20250214,201400,193524140,3175,3175,3175,3175,0
20250214,201300,193524140,3175,3175,3175,3175,0
20250214,201200,193524140,3175,3175,3175,3175,0
20250214,201100,193524140,3175,3175,3175,3175,0
20250214,201000,193524140,3175,3175,3175,3175,0
20250214,200900,193524140,3175,3175,3175,3175,0
20250214,200800,193524140,3175,3175,3175,3175,0
20250214,200700,193524140,3175,3175,3175,3175,0
20250214,200600,193524140,3175,3175,3175,3175,0
20250214,200500,193524140,3175,3175,3175,3175,0
20250214,200400,193524140,3175,3175,3175,3175,0
20250214,200300,193524140,3175,3175,3175,3175,0
20250214,200200,193524140,3175,3175,3175,3175,0
20250214,200100,193524140,3175,3175,3175,3175,0
20250214,200000,193524140,3175,3175,3175,3175,0
20250214,195900,193524140,3175,3175,3175,3175,0
20250214,195800,193524140,3175,3175,3175,3175,0
20250214,195700,193524140,3175,3175,3175,3175,0
20250214,195600,193524140,3175,3175,3175,3175,0
20250214,195500,193524140,3175,3175,3175,3175,0
20250214,195400,193524140,3175,3175,3175,3175,0
20250214,195300,193524140,3175,3175,3175,3175,920
20250214,195200,193524140,3175,3175,3175,3175,0
20250214,195100,193524140,3175,3175,3175,3175,0
20250214,195000,193524140,3175,3175,3175,3175,0
20250214,194900,193524140,3175,3175,3175,3175,0
20250214,194800,193524140,3175,3175,3175,3175,0
20250214,194700,193524140,3175,3175,3175,3175,0
20250214,194600,193524140,3175,3175,3175,3175,0
20250214,194500,193524140,3175,3175,3175,3175,0
20250214,194400,193524140,3175,3175,3175,3175,0
20250214,194300,193524140,3175,3175,3175,3175,0
20250214,194200,193524140,3175,3175,3175,3175,0
20250214,194100,193524140,3175,3175,3175,3175,0
20250214,194000,193524140,3175,3175,3175,3175,0
20250214,193900,193524140,3175,3175,3175,3175,0
20250214,193800,193524140,3175,3175,3175,3175,0
20250214,193700,193524140,3175,3175,3175,3175,0
20250214,193600,193524140,3175,3175,3175,3175,0
20250214,193500,193524140,3175,3175,3175,3175,0
20250214,193400,193524140,3175,3175,3175,3175,0
20250214,193300,193524140,3175,3175,3175,3175,0
20250214,193200,193524140,3175,3175,3175,3175,0
20250214,193100,193524140,3175,3175,3175,3175,0
20250214,193000,193524140,3175,3175,3175,3175,0
20250214,192900,193524140,3175,3175,3175,3175,0
20250214,192800,193524140,3175,3175,3175,3175,0
20250214,192700,193524140,3175,3175,3175,3175,0
20250214,192600,193524140,3175,3175,3175,3175,0
20250214,192500,193524140,3175,3175,3175,3175,0
20250214,192400,193524140,3175,3175,3175,3175,0
20250214,192300,193524140,3175,3175,3175,3175,920
20250214,192200,193524140,3175,3175,3175,3175,0
20250214,192100,193524140,3175,3175,3175,3175,0
20250214,192000,193524140,3175,3175,3175,3175,0
20250214,191900,193524140,3175,3175,3175,3175,0
20250214,191800,193524140,3175,3175,3175,3175,0
20250214,191700,193524140,3175,3175,3175,3175,0
20250214,191600,193524140,3175,3175,3175,3175,0
20250214,191500,193524140,3175,3175,3175,3175,0
20250214,191400,193524140,3175,3175,3175,3175,0
20250214,191300,193524140,3175,3175,3175,3175,0
20250214,191200,193524140,3175,3175,3175,3175,0
20250214,191100,193524140,3175,3175,3175,3175,0
20250214,191000,193524140,3175,3175,3175,3175,0
20250214,190900,193524140,3175,3175,3175,3175,0
20250214,190800,193524140,3175,3175,3175,3175,0
20250214,190700,193524140,3175,3175,3175,3175,0
20250214,190600,193524140,3175,3175,3175,3175,0
20250214,190500,193524140,3175,3175,3175,3175,0
20250214,190400,193524140,3175,3175,3175,3175,0
20250214,190300,193524140,3175,3175,3175,3175,0
20250214,190200,193524140,3175,3175,3175,3175,0
20250214,190100,193524140,3175,3175,3175,3175,0
20250214,190000,193524140,3175,3175,3175,3175,0
20250214,185900,193524140,3175,3175,3175,3175,0
20250214,185800,193524140,3175,3175,3175,3175,0
20250214,185700,193524140,3175,3175,3175,3175,0
20250214,185600,193524140,3175,3175,3175,3175,0
20250214,185500,193524140,3175,3175,3175,3175,0
20250214,185400,193524140,3175,3175,3175,3175,0
20250214,185300,193524140,3175,3175,3175,3175,920
20250214,185200,193524140,3175,3175,3175,3175,0
20250214,185100,193524140,3175,3175,3175,3175,0
20250214,185000,193524140,3175,3175,3175,3175,0
20250214,184900,193524140,3175,3175,3175,3175,0
20250214,184800,193524140,3175,3175,3175,3175,0
20250214,184700,193524140,3175,3175,3175,3175,0
20250214,184600,193524140,3175,3175,3175,3175,0
20250214,184500,193524140,3175,3175,3175,3175,0
20250214,184400,193524140,3175,3175,3175,3175,0
20250214,184300,193524140,3175,3175,3175,3175,0
20250214,184200,193524140,3175,3175,3175,3175,0
20250214,184100,193524140,3175,3175,3175,3175,0
20250214,184000,193524140,3175,3175,3175,3175,0
20250214,183900,193524140,3175,3175,3175,3175,0
20250214,183800,193524140,3175,3175,3175,3175,0
20250214,183700,193524140,3175,3175,3175,3175,0
20250214,183600,193524140,3175,3175,3175,3175,0
20250214,183500,193524140,3175,3175,3175,3175,0
20250214,183400,193524140,3175,3175,3175,3175,0
20250214,183300,193524140,3175,3175,3175,3175,0
20250214,183200,193524140,3175,3175,3175,3175,0
20250214,183100,193524140,3175,3175,3175,3175,0
20250214,183000,193524140,3175,3175,3175,3175,0
20250214,182900,193524140,3175,3175,3175,3175,0
20250214,182800,193524140,3175,3175,3175,3175,0
20250214,182700,193524140,3175,3175,3175,3175,0
20250214,182600,193524140,3175,3175,3175,3175,0
20250214,182500,193524140,3175,3175,3175,3175,0
20250214,182400,193524140,3175,3175,3175,3175,0
20250214,182300,193524140,3175,3175,3175,3175,920
20250214,182200,193524140,3175,3175,3175,3175,0
20250214,182100,193524140,3175,3175,3175,3175,0
20250214,182000,193524140,3175,3175,3175,3175,0
20250214,181900,193524140,3175,3175,3175,3175,0
20250214,181800,193524140,3175,3175,3175,3175,0
20250214,181700,193524140,3175,3175,3175,3175,0
20250214,181600,193524140,3175,3175,3175,3175,0
20250214,181500,193524140,3175,3175,3175,3175,0
20250214,181400,193524140,3175,3175,3175,3175,0
20250214,181300,193524140,3175,3175,3175,3175,0
20250214,181200,193524140,3175,3175,3175,3175,0
20250214,181100,193524140,3175,3175,3175,3175,0
20250214,181000,193524140,3175,3175,3175,3175,0
20250214,180900,193524140,3175,3175,3175,3175,0
20250214,180800,193524140,3175,3175,3175,3175,0
20250214,180700,193524140,3175,3175,3175,3175,0
20250214,180600,193524140,3175,3175,3175,3175,0
20250214,180500,193524140,3175,3175,3175,3175,0
20250214,180400,193524140,3175,3175,3175,3175,0
20250214,180300,193524140,3175,3175,3175,3175,0
20250214,180200,193524140,3175,3175,3175,3175,0
20250214,180100,193524140,3175,3175,3175,3175,0
20250214,180000,193524140,3175,3175,3175,3175,0
20250214,175900,193524140,3175,3175,3175,3175,0
20250214,175800,193524140,3175,3175,3175,3175,0
20250214,175700,193524140,3175,3175,3175,3175,0
20250214,175600,193524140,3175,3175,3175,3175,0
20250214,175500,193524140,3175,3175,3175,3175,0
20250214,175400,193524140,3175,3175,3175,3175,0
20250214,175300,193524140,3175,3175,3175,3175,920
20250214,175200,193524140,3175,3175,3175,3175,0
20250214,175100,193524140,3175,3175,3175,3175,0
20250214,175000,193524140,3175,3175,3175,3175,0
20250214,174900,193524140,3175,3175,3175,3175,0
20250214,174800,193524140,3175,3175,3175,3175,0
20250214,174700,193524140,3175,3175,3175,3175,0
20250214,174600,193524140,3175,3175,3175,3175,0
20250214,174500,193524140,3175,3175,3175,3175,0
20250214,174400,193524140,3175,3175,3175,3175,0
20250214,174300,193524140,3175,3175,3175,3175,0
20250214,174200,193524140,3175,3175,3175,3175,0
20250214,174100,193524140,3175,3175,3175,3175,0
20250214,174000,193524140,3175,3175,3175,3175,0
20250214,173900,193524140,3175,3175,3175,3175,0
20250214,173800,193524140,3175,3175,3175,3175,0
20250214,173700,193524140,3175,3175,3175,3175,0
20250214,173600,193524140,3175,3175,3175,3175,0
20250214,173500,193524140,3175,3175,3175,3175,0
20250214,173400,193524140,3175,3175,3175,3175,0
20250214,173300,193524140,3175,3175,3175,3175,0
20250214,173200,193524140,3175,3175,3175,3175,0
20250214,173100,193524140,3175,3175,3175,3175,0
20250214,173000,193524140,3175,3175,3175,3175,0
20250214,172900,193524140,3175,3175,3175,3175,0
20250214,172800,193524140,3175,3175,3175,3175,0
20250214,172700,193524140,3175,3175,3175,3175,0
20250214,172600,193524140,3175,3175,3175,3175,0
20250214,172500,193524140,3175,3175,3175,3175,0
20250214,172400,193524140,3175,3175,3175,3175,0
20250214,172300,193524140,3175,3175,3175,3175,920
20250214,172200,193524140,3175,3175,3175,3175,0
20250214,172100,193524140,3175,3175,3175,3175,0
20250214,172000,193524140,3175,3175,3175,3175,0
20250214,171900,193524140,3175,3175,3175,3175,0
20250214,171800,193524140,3175,3175,3175,3175,0
20250214,171700,193524140,3175,3175,3175,3175,0
20250214,171600,193524140,3175,3175,3175,3175,0
20250214,171500,193524140,3175,3175,3175,3175,0
20250214,171400,193524140,3175,3175,3175,3175,0
20250214,171300,193524140,3175,3175,3175,3175,0
20250214,171200,193524140,3175,3175,3175,3175,0
20250214,171100,193524140,3175,3175,3175,3175,0
20250214,171000,193524140,3175,3175,3175,3175,0
20250214,170900,193524140,3175,3175,3175,3175,0
20250214,170800,193524140,3175,3175,3175,3175,0
20250214,170700,193524140,3175,3175,3175,3175,0
20250214,170600,193524140,3175,3175,3175,3175,0
20250214,170500,193524140,3175,3175,3175,3175,0
20250214,170400,193524140,3175,3175,3175,3175,0
20250214,170300,193524140,3175,3175,3175,3175,0
20250214,170200,193524140,3175,3175,3175,3175,0
20250214,170100,193524140,3175,3175,3175,3175,0
20250214,170000,193524140,3175,3175,3175,3175,0
20250214,165900,193524140,3175,3175,3175,3175,0
20250214,165800,193524140,3175,3175,3175,3175,0
20250214,165700,193524140,3175,3175,3175,3175,0
20250214,165600,193524140,3175,3175,3175,3175,0
20250214,165500,193524140,3175,3175,3175,3175,0
20250214,165400,193524140,3175,3175,3175,3175,0
20250214,165300,193524140,3175,3175,3175,3175,920
20250214,165200,193524140,3175,3175,3175,3175,0
20250214,165100,193524140,3175,3175,3175,3175,0
20250214,165000,193524140,3175,3175,3175,3175,0
20250214,164900,193524140,3175,3175,3175,3175,0
20250214,164800,193524140,3175,3175,3175,3175,0
20250214,164700,193524140,3175,3175,3175,3175,0
20250214,164600,193524140,3175,3175,3175,3175,0
20250214,164500,193524140,3175,3175,3175,3175,0
20250214,164400,193524140,3175,3175,3175,3175,0
20250214,164300,193524140,3175,3175,3175,3175,0
20250214,164200,193524140,3175,3175,3175,3175,0
20250214,164100,193524140,3175,3175,3175,3175,0
20250214,164000,193524140,3175,3175,3175,3175,0
20250214,163900,193524140,3175,3175,3175,3175,0
20250214,163800,193524140,3175,3175,3175,3175,0
20250214,163700,193524140,3175,3175,3175,3175,0
20250214,163600,193524140,3175,3175,3175,3175,0
20250214,163500,193524140,3175,3175,3175,3175,0
20250214,163400,193524140,3175,3175,3175,3175,0
20250214,163300,193524140,3175,3175,3175,3175,0
20250214,163200,193524140,3175,3175,3175,3175,0
20250214,163100,193524140,3175,3175,3175,3175,0
20250214,163000,193524140,3175,3175,3175,3175,0
20250214,162900,193524140,3175,3175,3175,3175,0
20250214,162800,193524140,3175,3175,3175,3175,0
20250214,162700,193524140,3175,3175,3175,3175,0
20250214,162600,193524140,3175,3175,3175,3175,0
20250214,162500,193524140,3175,3175,3175,3175,0
20250214,162400,193524140,3175,3175,3175,3175,0
20250214,162300,193524140,3175,3175,3175,3175,920
20250214,162200,193524140,3175,3175,3175,3175,0
20250214,162100,193524140,3175,3175,3175,3175,0
20250214,162000,193524140,3175,3175,3175,3175,0
20250214,161900,193524140,3175,3175,3175,3175,0
20250214,161800,193524140,3175,3175,3175,3175,0
20250214,161700,193524140,3175,3175,3175,3175,0
20250214,161600,193524140,3175,3175,3175,3175,0
20250214,161500,193524140,3175,3175,3175,3175,0
20250214,161400,193524140,3175,3175,3175,3175,0
20250214,161300,193524140,3175,3175,3175,3175,0
20250214,161200,193524140,3175,3175,3175,3175,0
20250214,161100,193524140,3175,3175,3175,3175,0
20250214,161000,193524140,3175,3175,3175,3175,0
20250214,160900,193524140,3175,3175,3175,3175,0
20250214,160800,193524140,3175,3175,3175,3175,0
20250214,160700,193524140,3175,3175,3175,3175,0
20250214,160600,193524140,3175,3175,3175,3175,0
20250214,160500,193524140,3175,3175,3175,3175,0
20250214,160400,193524140,3175,3175,3175,3175,0
20250214,160300,193524140,3175,3175,3175,3175,0
20250214,160200,193524140,3175,3175,3175,3175,0
20250214,160100,193524140,3175,3175,3175,3175,0
20250214,160000,193524140,3175,3175,3175,3175,0
20250214,155900,193524140,3175,3175,3175,3175,0
20250214,155800,193524140,3175,3175,3175,3175,0
20250214,155700,193524140,3175,3175,3175,3175,0
20250214,155600,193524140,3175,3175,3175,3175,0
20250214,155500,193524140,3175,3175,3175,3175,0
20250214,155400,193524140,3175,3175,3175,3175,0
20250214,155300,193524140,3175,3175,3175,3175,920
20250214,155200,193524140,3175,3175,3175,3175,0
20250214,155100,193524140,3175,3175,3175,3175,0
20250214,155000,193524140,3175,3175,3175,3175,0
20250214,154900,193524140,3175,3175,3175,3175,0
20250214,154800,193524140,3175,3175,3175,3175,0
20250214,154700,193524140,3175,3175,3175,3175,0
20250214,154600,193524140,3175,3175,3175,3175,0
20250214,154500,193524140,3175,3175,3175,3175,0
20250214,154400,193524140,3175,3175,3175,3175,0
20250214,154300,193524140,3175,3175,3175,3175,0
20250214,154200,193524140,3175,3175,3175,3175,0
20250214,154100,193524140,3175,3175,3175,3175,0
20250214,154000,193524140,3175,3175,3175,3175,0
20250214,153900,193524140,3175,3175,3175,3175,0
20250214,153800,193524140,3175,3175,3175,3175,0
20250214,153700,193524140,3175,3175,3175,3175,0
20250214,153600,193524140,3175,3175,3175,3175,0
20250214,153500,193524140,3175,3175,3175,3175,0
20250214,153400,193524140,3175,3175,3175,3175,0
20250214,153300,193524140,3175,3175,3175,3175,0
20250214,153200,193524140,3175,3175,3175,3175,0
20250214,153100,193524140,3175,3175,3175,3175,0
20250214,153000,193524140,3175,3175,3175,3175,920
20250214,152900,190603140,3180,3180,3180,3180,0
20250214,152800,190603140,3180,3180,3180,3180,0
20250214,152700,190603140,3180,3180,3180,3180,0
20250214,152600,190603140,3180,3180,3180,3180,0
20250214,152500,190603140,3180,3180,3180,3180,0
20250214,152400,190603140,3180,3180,3180,3180,0
20250214,152300,190603140,3180,3180,3180,3180,0
20250214,152200,190603140,3180,3180,3180,3180,0
20250214,152100,190603140,3180,3180,3180,3180,0
20250214,152000,190603140,3180,3180,3180,3180,0
20250214,151900,190603140,3180,3180,3180,3175,239
20250214,151800,189843145,3180,3190,3190,3180,3
20250214,151700,189833595,3180,3190,3190,3180,9
20250214,151600,189804925,3180,3180,3190,3180,208
20250214,151500,189143475,3180,3180,3180,3180,2
20250214,151400,189137115,3180,3180,3180,3180,6
20250214,151300,189118035,3175,3175,3175,3175,2
20250214,151200,189111685,3175,3180,3180,3175,13
20250214,151100,189070355,3180,3180,3180,3180,0
20250214,151000,189070355,3180,3180,3180,3180,2
20250214,150900,189063995,3180,3180,3180,3180,14
20250214,150800,189019475,3195,3175,3195,3175,31
20250214,150700,188921030,3175,3175,3175,3175,2
20250214,150600,188914680,3175,3175,3175,3175,2
20250214,150500,188908330,3175,3180,3180,3175,963
20250214,150400,185850170,3180,3195,3195,3180,3
20250214,150300,185840615,3180,3180,3180,3180,1
20250214,150200,185837435,3175,3175,3175,3175,0
20250214,150100,185837435,3175,3185,3200,3175,786
20250214,150000,183328470,3180,3175,3180,3175,14
20250214,145900,183283960,3180,3175,3180,3175,35
20250214,145800,183172785,3175,3180,3180,3175,647
20250214,145700,181116980,3175,3175,3175,3175,2
20250214,145600,181110630,3185,3185,3185,3185,1
20250214,145500,181107445,3175,3175,3175,3175,2
20250214,145400,181101095,3175,3175,3175,3175,2
20250214,145300,181094745,3175,3175,3175,3175,0
20250214,145200,181094745,3175,3175,3175,3175,2
20250214,145100,181088395,3175,3175,3175,3175,2
20250214,145000,181082045,3180,3180,3180,3180,1
20250214,144900,181078865,3175,3175,3175,3175,2
20250214,144800,181072515,3175,3175,3175,3175,2
20250214,144700,181066165,3175,3175,3175,3175,0
20250214,144600,181066165,3175,3175,3175,3175,2
20250214,144500,181059815,3175,3175,3175,3175,2
20250214,144400,181053465,3175,3175,3175,3175,0
20250214,144300,181053465,3175,3175,3175,3175,2
20250214,144200,181047115,3170,3170,3170,3170,2
20250214,144100,181040775,3180,3180,3180,3180,2
20250214,144000,181034415,3180,3180,3180,3180,53
20250214,143900,180865875,3180,3180,3180,3180,2
20250214,143800,180859515,3180,3180,3180,3180,0
20250214,143700,180859515,3180,3180,3180,3180,1974
20250214,143600,174582195,3180,3175,3180,3175,81
20250214,143500,174325015,3175,3175,3175,3175,0
20250214,143400,174325015,3175,3175,3175,3175,40
20250214,143300,174198015,3175,3175,3175,3175,1
20250214,143200,174194840,3175,3175,3175,3175,0
20250214,143100,174194840,3175,3175,3175,3175,2
20250214,143000,174188490,3175,3175,3175,3175,2
20250214,142900,174182140,3175,3165,3175,3165,636
20250214,142800,172162860,3165,3165,3165,3165,0
20250214,142700,172162860,3165,3165,3165,3165,2
20250214,142600,172156530,3170,3170,3170,3170,2002
20250214,142500,165810190,3170,3175,3175,3170,2000
20250214,142400,159468140,3175,3175,3175,3175,101
20250214,142300,159147465,3175,3175,3175,3175,2
20250214,142200,159141115,3175,3175,3175,3175,0
20250214,142100,159141115,3175,3175,3175,3175,48
20250214,142000,158988715,3175,3175,3175,3175,2
20250214,141900,158982365,3175,3175,3175,3175,1300
20250214,141800,154854865,3175,3175,3175,3175,2
20250214,141700,154848515,3180,3180,3180,3180,23
20250214,141600,154775375,3180,3180,3180,3180,10
20250214,141500,154743575,3180,3180,3180,3180,2
20250214,141400,154737215,3180,3180,3180,3180,2
20250214,141300,154730855,3180,3180,3180,3180,0
20250214,141200,154730855,3180,3180,3180,3180,138
20250214,141100,154292015,3180,3180,3180,3180,2
20250214,141000,154285655,3180,3180,3180,3180,0
20250214,140900,154285655,3180,3180,3180,3180,2
20250214,140800,154279295,3180,3180,3180,3180,1
20250214,140700,154276115,3185,3185,3185,3185,2
20250214,140600,154269745,3180,3180,3180,3180,26
20250214,140500,154187065,3180,3180,3180,3180,2
20250214,140400,154180705,3180,3180,3180,3180,0
20250214,140300,154180705,3180,3180,3180,3180,2
20250214,140200,154174345,3180,3180,3180,3180,2
20250214,140100,154167985,3180,3180,3180,3180,100
20250214,140000,153849985,3180,3180,3180,3180,2
20250214,135900,153843625,3180,3180,3180,3180,201
20250214,135800,153204445,3175,3175,3175,3175,0
20250214,135700,153204445,3175,3175,3175,3175,2
20250214,135600,153198095,3175,3180,3180,3175,212
20250214,135500,152524835,3180,3180,3180,3180,0
20250214,135400,152524835,3180,3180,3180,3180,2
20250214,135300,152518475,3180,3180,3180,3180,12
20250214,135200,152480315,3185,3180,3185,3180,35
20250214,135100,152369000,3180,3180,3180,3180,2
20250214,135000,152362640,3180,3180,3180,3180,2
20250214,134900,152356280,3180,3180,3180,3180,0
20250214,134800,152356280,3180,3180,3180,3180,1202
20250214,134700,148533920,3180,3180,3180,3180,24
20250214,134600,148457600,3180,3180,3180,3180,2
20250214,134500,148451240,3180,3180,3180,3180,0
20250214,134400,148451240,3180,3180,3180,3180,2
20250214,134300,148444880,3180,3180,3180,3180,2
20250214,134200,148438520,3180,3180,3180,3180,0
20250214,134100,148438520,3180,3180,3180,3180,2
20250214,134000,148432160,3180,3180,3180,3180,2
20250214,133900,148425800,3180,3180,3180,3180,0
20250214,133800,148425800,3180,3180,3180,3180,1
20250214,133700,148422620,3180,3180,3180,3180,2
20250214,133600,148416260,3180,3180,3180,3180,0
20250214,133500,148416260,3180,3180,3180,3180,2
20250214,133400,148409900,3180,3180,3180,3180,2
20250214,133300,148403540,3180,3180,3180,3180,21
20250214,133200,148336760,3180,3180,3180,3180,2
20250214,133100,148330400,3180,3180,3180,3180,2
20250214,133000,148324040,3180,3180,3180,3180,0
20250214,132900,148324040,3180,3180,3180,3180,2
20250214,132800,148317680,3180,3180,3180,3180,2
20250214,132700,148311320,3185,3185,3185,3185,285
20250214,132600,147403595,3185,3185,3185,3185,2
20250214,132500,147397225,3190,3195,3195,3185,23
20250214,132400,147323860,3195,3185,3195,3185,3
20250214,132300,147314295,3185,3185,3185,3185,2
20250214,132200,147307925,3195,3185,3195,3185,3
20250214,132100,147298360,3195,3185,3195,3185,3
20250214,132000,147288795,3185,3190,3190,3185,3
20250214,131900,147279235,3185,3185,3185,3185,2
20250214,131800,147272865,3195,3195,3195,3195,1
20250214,131700,147269670,3185,3190,3195,3185,6
20250214,131600,147250535,3190,3190,3190,3190,2
20250214,131500,147244155,3190,3190,3195,3185,173
20250214,131400,146692285,3185,3190,3190,3185,3
20250214,131300,146682725,3185,3185,3185,3185,2
20250214,131200,146676355,3190,3190,3190,3190,1
20250214,131100,146673165,3185,3185,3190,3185,6
20250214,131000,146654050,3185,3185,3185,3185,2
20250214,130900,146647680,3190,3185,3190,3185,3
20250214,130800,146638120,3190,3190,3190,3190,0
20250214,130700,146638120,3190,3185,3190,3185,2
20250214,130600,146631745,3190,3185,3190,3185,6
20250214,130500,146612630,3190,3190,3190,3190,0
20250214,130400,146612630,3190,3190,3190,3185,4
20250214,130300,146599880,3185,3185,3185,3185,22
20250214,130200,146529810,3190,3190,3190,3190,51
20250214,130100,146367120,3185,3185,3185,3185,2
20250214,130000,146360750,3185,3190,3190,3185,7
20250214,125900,146338430,3185,3185,3185,3185,0
20250214,125800,146338430,3185,3185,3185,3185,2
20250214,125700,146332060,3185,3185,3185,3185,2
20250214,125600,146325690,3185,3185,3185,3185,0
20250214,125500,146325690,3185,3185,3185,3185,2
20250214,125400,146319320,3185,3185,3185,3185,2
20250214,125300,146312950,3185,3185,3185,3185,0
20250214,125200,146312950,3185,3185,3185,3185,427
20250214,125100,144952955,3185,3185,3185,3185,2
20250214,125000,144946585,3190,3190,3190,3190,1
20250214,124900,144943395,3185,3185,3185,3185,2
20250214,124800,144937025,3190,3185,3190,3185,6
20250214,124700,144917910,3190,3185,3190,3185,694
20250214,124600,142707515,3180,3185,3190,3180,1542
20250214,124500,137801585,3185,3185,3185,3185,402
20250214,124400,136521215,3185,3185,3185,3185,2
20250214,124300,136514845,3185,3185,3185,3185,0
20250214,124200,136514845,3185,3185,3185,3185,549
20250214,124100,134766280,3185,3185,3185,3185,2
20250214,124000,134759910,3185,3185,3185,3185,0
20250214,123900,134759910,3185,3185,3185,3185,2
20250214,123800,134753540,3185,3185,3185,3185,2
20250214,123700,134747170,3185,3185,3185,3185,0
20250214,123600,134747170,3185,3190,3190,3185,228
20250214,123500,134019860,3180,3180,3180,3180,1
20250214,123400,134016680,3185,3185,3185,3185,998
20250214,123300,130838050,3185,3185,3185,3185,2
20250214,123200,130831680,3185,3185,3185,3185,2
20250214,123100,130825310,3185,3185,3185,3185,0
20250214,123000,130825310,3185,3185,3185,3185,2
20250214,122900,130818940,3190,3185,3190,3185,6
20250214,122800,130799825,3190,3180,3190,3180,3
20250214,122700,130790275,3180,3180,3180,3180,2
20250214,122600,130783915,3185,3185,3185,3185,18
20250214,122500,130726585,3180,3180,3180,3180,2
20250214,122400,130720225,3185,3185,3185,3185,800
20250214,122300,128172225,3185,3185,3185,3185,2
20250214,122200,128165855,3185,3185,3185,3185,19
20250214,122100,128105340,3185,3185,3185,3185,0
20250214,122000,128105340,3185,3190,3190,3185,3
20250214,121900,128095780,3185,3185,3185,3185,2
20250214,121800,128089410,3185,3185,3185,3185,0
20250214,121700,128089410,3185,3185,3185,3185,2
20250214,121600,128083040,3185,3185,3185,3185,2
20250214,121500,128076670,3185,3185,3185,3185,0
20250214,121400,128076670,3185,3185,3185,3185,2
20250214,121300,128070300,3185,3185,3185,3185,2
20250214,121200,128063930,3185,3185,3185,3185,0
20250214,121100,128063930,3185,3185,3185,3185,2
20250214,121000,128057560,3185,3190,3190,3185,3
20250214,120900,128048000,3185,3185,3185,3185,10
20250214,120800,128016150,3185,3190,3190,3185,3
20250214,120700,128006590,3185,3185,3185,3185,2
20250214,120600,128000220,3185,3185,3185,3185,0
20250214,120500,128000220,3185,3185,3185,3185,2
20250214,120400,127993850,3185,3185,3185,3185,2
20250214,120300,127987480,3185,3185,3185,3185,1
20250214,120200,127984295,3185,3185,3185,3185,0
20250214,120100,127984295,3185,3185,3185,3185,2
20250214,120000,127977925,3185,3185,3185,3185,2
20250214,115900,127971555,3185,3185,3185,3185,0
20250214,115800,127971555,3185,3190,3190,3185,31
20250214,115700,127872675,3185,3185,3185,3185,2
20250214,115600,127866305,3185,3185,3185,3185,0
20250214,115500,127866305,3185,3190,3190,3185,3
20250214,115400,127856745,3190,3185,3190,3185,3
20250214,115300,127847185,3185,3185,3185,3185,0
20250214,115200,127847185,3185,3180,3185,3180,141
20250214,115100,127398680,3180,3180,3180,3180,2
20250214,115000,127392320,3180,3180,3180,3180,0
20250214,114900,127392320,3180,3180,3180,3180,2
20250214,114800,127385960,3175,3175,3175,3175,2
20250214,114700,127379610,3175,3175,3175,3175,0
20250214,114600,127379610,3175,3175,3175,3175,2
20250214,114500,127373260,3180,3180,3180,3180,870
20250214,114400,124606660,3180,3180,3180,3180,0
20250214,114300,124606660,3180,3180,3180,3180,2
20250214,114200,124600300,3180,3180,3180,3180,2
20250214,114100,124593940,3180,3180,3180,3180,2
20250214,114000,124587580,3180,3180,3180,3180,0
20250214,113900,124587580,3180,3180,3180,3180,3
20250214,113800,124578040,3180,3180,3180,3180,2
20250214,113700,124571680,3180,3180,3180,3180,0
20250214,113600,124571680,3180,3180,3180,3180,2
20250214,113500,124565320,3180,3190,3190,3180,3
20250214,113400,124555770,3185,3185,3185,3185,23
20250214,113300,124482515,3170,3185,3185,3170,3
20250214,113200,124472990,3170,3170,3170,3170,2
20250214,113100,124466650,3170,3170,3170,3170,0
20250214,113000,124466650,3170,3170,3170,3170,1
20250214,112900,124463480,3170,3170,3170,3170,2
20250214,112800,124457140,3170,3170,3170,3170,0
20250214,112700,124457140,3170,3175,3175,3170,143
20250214,112600,124003685,3175,3175,3175,3175,2
20250214,112500,123997335,3175,3175,3175,3175,35
20250214,112400,123886210,3175,3175,3175,3175,2
20250214,112300,123879860,3175,3175,3175,3175,3
20250214,112200,123870335,3175,3175,3175,3175,0
20250214,112100,123870335,3175,3175,3175,3175,2
20250214,112000,123863985,3175,3180,3180,3175,1002
20250214,111900,120677635,3185,3185,3185,3185,1
20250214,111800,120674450,3185,3185,3185,3185,0
20250214,111700,120674450,3185,3185,3185,3185,5
20250214,111600,120658525,3185,3185,3185,3185,2
20250214,111500,120652155,3185,3185,3185,3185,0
20250214,111400,120652155,3185,3190,3190,3185,45
20250214,111300,120508615,3200,3190,3200,3190,6
20250214,111200,120489435,3200,3200,3200,3200,4
20250214,111100,120476635,3190,3190,3190,3190,2
20250214,111000,120470255,3190,3190,3190,3190,2
20250214,110900,120463875,3190,3190,3190,3190,0
20250214,110800,120463875,3190,3190,3190,3190,2
20250214,110700,120457495,3200,3190,3200,3190,3
20250214,110600,120447915,3190,3190,3190,3190,1186
20250214,110500,116664575,3165,3175,3175,3165,3305
20250214,110400,106195215,3175,3175,3175,3175,2
20250214,110300,106188865,3175,3180,3180,3175,1000
20250214,110200,103009590,3180,3180,3180,3180,2
20250214,110100,103003230,3175,3175,3175,3175,2
20250214,110000,102996880,3175,3175,3175,3175,0
20250214,105900,102996880,3175,3175,3175,3175,2
20250214,105800,102990530,3175,3180,3180,3175,2002
20250214,105700,96630625,3180,3185,3185,3180,145
20250214,105600,96169455,3200,3200,3200,3200,0
20250214,105500,96169455,3200,3195,3200,3180,10
20250214,105400,96137525,3190,3190,3190,3180,2941
20250214,105300,86781315,3190,3190,3190,3190,0
20250214,105200,86781315,3190,3190,3190,3190,2
20250214,105100,86774935,3195,3195,3195,3195,432
20250214,105000,85394695,3195,3195,3195,3195,0
20250214,104900,85394695,3195,3195,3195,3195,2
20250214,104800,85388305,3195,3195,3195,3195,2
20250214,104700,85381915,3195,3195,3195,3195,0
20250214,104600,85381915,3195,3195,3195,3195,3
20250214,104500,85372330,3205,3195,3205,3195,3
20250214,104400,85362735,3205,3195,3205,3195,2
20250214,104300,85356335,3195,3195,3195,3195,2
20250214,104200,85349945,3195,3195,3195,3195,2
20250214,104100,85343555,3195,3195,3195,3195,0
20250214,104000,85343555,3195,3195,3195,3195,2
20250214,103900,85337165,3195,3195,3195,3195,4
20250214,103800,85324385,3195,3195,3195,3195,1
20250214,103700,85321190,3195,3195,3195,3195,2
20250214,103600,85314800,3205,3190,3205,3190,22
20250214,103500,85244320,3205,3190,3205,3190,3
20250214,103400,85234735,3190,3190,3190,3190,0
20250214,103300,85234735,3190,3190,3190,3190,2
20250214,103200,85228355,3205,3190,3205,3190,3
20250214,103100,85218770,3190,3190,3190,3190,0
20250214,103000,85218770,3190,3205,3205,3190,982
20250214,102900,82071490,3205,3190,3205,3190,23
20250214,102800,81998005,3195,3205,3205,3195,2
20250214,102700,81991605,3190,3190,3190,3185,104
20250214,102600,81660070,3190,3190,3190,3190,2
20250214,102500,81653690,3205,3205,3205,3205,1
20250214,102400,81650485,3190,3190,3190,3190,2
20250214,102300,81644105,3190,3190,3190,3190,52
20250214,102200,81478225,3190,3190,3190,3190,2
20250214,102100,81471845,3190,3200,3205,3190,1065
20250214,102000,78063835,3200,3200,3200,3200,0
20250214,101900,78063835,3200,3200,3200,3200,0
20250214,101800,78063835,3200,3200,3200,3200,0
20250214,101700,78063835,3200,3200,3200,3200,0
20250214,101600,78063835,3200,3200,3200,3200,0
20250214,101500,78063835,3200,3200,3200,3200,900
20250214,101400,75183835,3200,3200,3200,3200,1
20250214,101300,75180635,3200,3200,3200,3200,0
20250214,101200,75180635,3200,3200,3200,3200,0
20250214,101100,75180635,3200,3200,3200,3200,0
20250214,101000,75180635,3200,3200,3200,3200,0
20250214,100900,75180635,3200,3200,3200,3200,0
20250214,100800,75180635,3200,3200,3200,3200,0
20250214,100700,75180635,3200,3200,3200,3200,50
20250214,100600,75020635,3200,3200,3200,3200,0
20250214,100500,75020635,3200,3200,3200,3200,1098
20250214,100400,71507035,3200,3195,3200,3195,965
20250214,100300,68423850,3195,3195,3195,3195,0
20250214,100200,68423850,3195,3195,3195,3195,0
20250214,100100,68423850,3195,3195,3195,3195,0
20250214,100000,68423850,3195,3195,3195,3195,1000
20250214,095900,65228850,3190,3190,3190,3190,0
20250214,095800,65228850,3190,3190,3190,3190,0
20250214,095700,65228850,3190,3190,3190,3190,0
20250214,095600,65228850,3190,3190,3190,3190,0
20250214,095500,65228850,3190,3190,3190,3190,3136
20250214,095400,55225010,3195,3195,3195,3195,2
20250214,095300,55218620,3195,3195,3195,3195,1
20250214,095200,55215425,3205,3200,3205,3200,380
20250214,095100,53999175,3205,3205,3205,3205,0
20250214,095000,53999175,3205,3205,3205,3205,0
20250214,094900,53999175,3205,3205,3205,3205,0
20250214,094800,53999175,3205,3205,3205,3205,1
20250214,094700,53995970,3210,3200,3210,3200,100
20250214,094600,53675245,3200,3190,3200,3190,200
20250214,094500,53035825,3190,3190,3190,3190,1
20250214,094400,53032635,3190,3190,3190,3190,1
20250214,094300,53029445,3190,3190,3190,3190,10
20250214,094200,52997545,3180,3180,3180,3180,0
20250214,094100,52997545,3180,3185,3185,3180,117
20250214,094000,52624985,3185,3185,3185,3185,0
20250214,093900,52624985,3185,3185,3185,3185,0
20250214,093800,52624985,3185,3185,3185,3185,0
20250214,093700,52624985,3185,3205,3205,3185,1046
20250214,093600,49288230,3190,3205,3205,3190,2
20250214,093500,49281835,3210,3210,3210,3210,0
20250214,093400,49281835,3210,3210,3210,3210,0
20250214,093300,49281835,3210,3210,3210,3210,0
20250214,093200,49281835,3210,3205,3210,3205,11
20250214,093100,49246575,3200,3200,3200,3200,0
20250214,093000,49246575,3200,3200,3200,3200,0
20250214,092900,49246575,3200,3200,3200,3200,0
20250214,092800,49246575,3200,3200,3200,3200,0
20250214,092700,49246575,3200,3200,3200,3200,2
20250214,092600,49240175,3205,3205,3205,3205,0
20250214,092500,49240175,3205,3205,3205,3205,0
20250214,092400,49240175,3205,3205,3205,3205,0
20250214,092300,49240175,3205,3205,3205,3205,1150
20250214,092200,45554425,3200,3200,3200,3200,482
20250214,092100,44012025,3200,3200,3200,3200,0
20250214,092000,44012025,3200,3200,3200,3200,0
20250214,091900,44012025,3200,3200,3200,3200,0
20250214,091800,44012025,3200,3200,3200,3200,10
20250214,091700,43980025,3200,3200,3200,3200,0
20250214,091600,43980025,3200,3200,3200,3200,19
20250214,091500,43919225,3200,3200,3200,3200,1600
20250214,091400,38799225,3200,3200,3200,3200,0
20250214,091300,38799225,3200,3200,3200,3200,0
20250214,091200,38799225,3200,3200,3200,3200,0
20250214,091100,38799225,3200,3200,3200,3200,0
20250214,091000,38799225,3200,3175,3200,3175,2
20250214,090900,38792850,3200,3200,3200,3200,0
20250214,090800,38792850,3200,3200,3200,3200,100
20250214,090700,38472850,3200,3200,3200,3200,0
20250214,090600,38472850,3200,3200,3200,3200,3
20250214,090500,38463250,3175,3180,3180,3175,800
20250214,090400,35922820,3200,3180,3200,3180,91
20250214,090300,35633240,3200,3200,3200,3200,0
20250214,090200,35633240,3200,3200,3200,3200,50
20250214,090100,35473240,3200,3200,3200,3200,0
20250214,090000,35473240,3200,3175,3200,3175,11133
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 202300 193524140 3175 3175 3175 3175 920
3 20250214 202200 193524140 3175 3175 3175 3175 0
4 20250214 202100 193524140 3175 3175 3175 3175 0
5 20250214 202000 193524140 3175 3175 3175 3175 0
6 20250214 201900 193524140 3175 3175 3175 3175 0
7 20250214 201800 193524140 3175 3175 3175 3175 0
8 20250214 201700 193524140 3175 3175 3175 3175 0
9 20250214 201600 193524140 3175 3175 3175 3175 0
10 20250214 201500 193524140 3175 3175 3175 3175 0
11 20250214 201400 193524140 3175 3175 3175 3175 0
12 20250214 201300 193524140 3175 3175 3175 3175 0
13 20250214 201200 193524140 3175 3175 3175 3175 0
14 20250214 201100 193524140 3175 3175 3175 3175 0
15 20250214 201000 193524140 3175 3175 3175 3175 0
16 20250214 200900 193524140 3175 3175 3175 3175 0
17 20250214 200800 193524140 3175 3175 3175 3175 0
18 20250214 200700 193524140 3175 3175 3175 3175 0
19 20250214 200600 193524140 3175 3175 3175 3175 0
20 20250214 200500 193524140 3175 3175 3175 3175 0
21 20250214 200400 193524140 3175 3175 3175 3175 0
22 20250214 200300 193524140 3175 3175 3175 3175 0
23 20250214 200200 193524140 3175 3175 3175 3175 0
24 20250214 200100 193524140 3175 3175 3175 3175 0
25 20250214 200000 193524140 3175 3175 3175 3175 0
26 20250214 195900 193524140 3175 3175 3175 3175 0
27 20250214 195800 193524140 3175 3175 3175 3175 0
28 20250214 195700 193524140 3175 3175 3175 3175 0
29 20250214 195600 193524140 3175 3175 3175 3175 0
30 20250214 195500 193524140 3175 3175 3175 3175 0
31 20250214 195400 193524140 3175 3175 3175 3175 0
32 20250214 195300 193524140 3175 3175 3175 3175 920
33 20250214 195200 193524140 3175 3175 3175 3175 0
34 20250214 195100 193524140 3175 3175 3175 3175 0
35 20250214 195000 193524140 3175 3175 3175 3175 0
36 20250214 194900 193524140 3175 3175 3175 3175 0
37 20250214 194800 193524140 3175 3175 3175 3175 0
38 20250214 194700 193524140 3175 3175 3175 3175 0
39 20250214 194600 193524140 3175 3175 3175 3175 0
40 20250214 194500 193524140 3175 3175 3175 3175 0
41 20250214 194400 193524140 3175 3175 3175 3175 0
42 20250214 194300 193524140 3175 3175 3175 3175 0
43 20250214 194200 193524140 3175 3175 3175 3175 0
44 20250214 194100 193524140 3175 3175 3175 3175 0
45 20250214 194000 193524140 3175 3175 3175 3175 0
46 20250214 193900 193524140 3175 3175 3175 3175 0
47 20250214 193800 193524140 3175 3175 3175 3175 0
48 20250214 193700 193524140 3175 3175 3175 3175 0
49 20250214 193600 193524140 3175 3175 3175 3175 0
50 20250214 193500 193524140 3175 3175 3175 3175 0
51 20250214 193400 193524140 3175 3175 3175 3175 0
52 20250214 193300 193524140 3175 3175 3175 3175 0
53 20250214 193200 193524140 3175 3175 3175 3175 0
54 20250214 193100 193524140 3175 3175 3175 3175 0
55 20250214 193000 193524140 3175 3175 3175 3175 0
56 20250214 192900 193524140 3175 3175 3175 3175 0
57 20250214 192800 193524140 3175 3175 3175 3175 0
58 20250214 192700 193524140 3175 3175 3175 3175 0
59 20250214 192600 193524140 3175 3175 3175 3175 0
60 20250214 192500 193524140 3175 3175 3175 3175 0
61 20250214 192400 193524140 3175 3175 3175 3175 0
62 20250214 192300 193524140 3175 3175 3175 3175 920
63 20250214 192200 193524140 3175 3175 3175 3175 0
64 20250214 192100 193524140 3175 3175 3175 3175 0
65 20250214 192000 193524140 3175 3175 3175 3175 0
66 20250214 191900 193524140 3175 3175 3175 3175 0
67 20250214 191800 193524140 3175 3175 3175 3175 0
68 20250214 191700 193524140 3175 3175 3175 3175 0
69 20250214 191600 193524140 3175 3175 3175 3175 0
70 20250214 191500 193524140 3175 3175 3175 3175 0
71 20250214 191400 193524140 3175 3175 3175 3175 0
72 20250214 191300 193524140 3175 3175 3175 3175 0
73 20250214 191200 193524140 3175 3175 3175 3175 0
74 20250214 191100 193524140 3175 3175 3175 3175 0
75 20250214 191000 193524140 3175 3175 3175 3175 0
76 20250214 190900 193524140 3175 3175 3175 3175 0
77 20250214 190800 193524140 3175 3175 3175 3175 0
78 20250214 190700 193524140 3175 3175 3175 3175 0
79 20250214 190600 193524140 3175 3175 3175 3175 0
80 20250214 190500 193524140 3175 3175 3175 3175 0
81 20250214 190400 193524140 3175 3175 3175 3175 0
82 20250214 190300 193524140 3175 3175 3175 3175 0
83 20250214 190200 193524140 3175 3175 3175 3175 0
84 20250214 190100 193524140 3175 3175 3175 3175 0
85 20250214 190000 193524140 3175 3175 3175 3175 0
86 20250214 185900 193524140 3175 3175 3175 3175 0
87 20250214 185800 193524140 3175 3175 3175 3175 0
88 20250214 185700 193524140 3175 3175 3175 3175 0
89 20250214 185600 193524140 3175 3175 3175 3175 0
90 20250214 185500 193524140 3175 3175 3175 3175 0
91 20250214 185400 193524140 3175 3175 3175 3175 0
92 20250214 185300 193524140 3175 3175 3175 3175 920
93 20250214 185200 193524140 3175 3175 3175 3175 0
94 20250214 185100 193524140 3175 3175 3175 3175 0
95 20250214 185000 193524140 3175 3175 3175 3175 0
96 20250214 184900 193524140 3175 3175 3175 3175 0
97 20250214 184800 193524140 3175 3175 3175 3175 0
98 20250214 184700 193524140 3175 3175 3175 3175 0
99 20250214 184600 193524140 3175 3175 3175 3175 0
100 20250214 184500 193524140 3175 3175 3175 3175 0
101 20250214 184400 193524140 3175 3175 3175 3175 0
102 20250214 184300 193524140 3175 3175 3175 3175 0
103 20250214 184200 193524140 3175 3175 3175 3175 0
104 20250214 184100 193524140 3175 3175 3175 3175 0
105 20250214 184000 193524140 3175 3175 3175 3175 0
106 20250214 183900 193524140 3175 3175 3175 3175 0
107 20250214 183800 193524140 3175 3175 3175 3175 0
108 20250214 183700 193524140 3175 3175 3175 3175 0
109 20250214 183600 193524140 3175 3175 3175 3175 0
110 20250214 183500 193524140 3175 3175 3175 3175 0
111 20250214 183400 193524140 3175 3175 3175 3175 0
112 20250214 183300 193524140 3175 3175 3175 3175 0
113 20250214 183200 193524140 3175 3175 3175 3175 0
114 20250214 183100 193524140 3175 3175 3175 3175 0
115 20250214 183000 193524140 3175 3175 3175 3175 0
116 20250214 182900 193524140 3175 3175 3175 3175 0
117 20250214 182800 193524140 3175 3175 3175 3175 0
118 20250214 182700 193524140 3175 3175 3175 3175 0
119 20250214 182600 193524140 3175 3175 3175 3175 0
120 20250214 182500 193524140 3175 3175 3175 3175 0
121 20250214 182400 193524140 3175 3175 3175 3175 0
122 20250214 182300 193524140 3175 3175 3175 3175 920
123 20250214 182200 193524140 3175 3175 3175 3175 0
124 20250214 182100 193524140 3175 3175 3175 3175 0
125 20250214 182000 193524140 3175 3175 3175 3175 0
126 20250214 181900 193524140 3175 3175 3175 3175 0
127 20250214 181800 193524140 3175 3175 3175 3175 0
128 20250214 181700 193524140 3175 3175 3175 3175 0
129 20250214 181600 193524140 3175 3175 3175 3175 0
130 20250214 181500 193524140 3175 3175 3175 3175 0
131 20250214 181400 193524140 3175 3175 3175 3175 0
132 20250214 181300 193524140 3175 3175 3175 3175 0
133 20250214 181200 193524140 3175 3175 3175 3175 0
134 20250214 181100 193524140 3175 3175 3175 3175 0
135 20250214 181000 193524140 3175 3175 3175 3175 0
136 20250214 180900 193524140 3175 3175 3175 3175 0
137 20250214 180800 193524140 3175 3175 3175 3175 0
138 20250214 180700 193524140 3175 3175 3175 3175 0
139 20250214 180600 193524140 3175 3175 3175 3175 0
140 20250214 180500 193524140 3175 3175 3175 3175 0
141 20250214 180400 193524140 3175 3175 3175 3175 0
142 20250214 180300 193524140 3175 3175 3175 3175 0
143 20250214 180200 193524140 3175 3175 3175 3175 0
144 20250214 180100 193524140 3175 3175 3175 3175 0
145 20250214 180000 193524140 3175 3175 3175 3175 0
146 20250214 175900 193524140 3175 3175 3175 3175 0
147 20250214 175800 193524140 3175 3175 3175 3175 0
148 20250214 175700 193524140 3175 3175 3175 3175 0
149 20250214 175600 193524140 3175 3175 3175 3175 0
150 20250214 175500 193524140 3175 3175 3175 3175 0
151 20250214 175400 193524140 3175 3175 3175 3175 0
152 20250214 175300 193524140 3175 3175 3175 3175 920
153 20250214 175200 193524140 3175 3175 3175 3175 0
154 20250214 175100 193524140 3175 3175 3175 3175 0
155 20250214 175000 193524140 3175 3175 3175 3175 0
156 20250214 174900 193524140 3175 3175 3175 3175 0
157 20250214 174800 193524140 3175 3175 3175 3175 0
158 20250214 174700 193524140 3175 3175 3175 3175 0
159 20250214 174600 193524140 3175 3175 3175 3175 0
160 20250214 174500 193524140 3175 3175 3175 3175 0
161 20250214 174400 193524140 3175 3175 3175 3175 0
162 20250214 174300 193524140 3175 3175 3175 3175 0
163 20250214 174200 193524140 3175 3175 3175 3175 0
164 20250214 174100 193524140 3175 3175 3175 3175 0
165 20250214 174000 193524140 3175 3175 3175 3175 0
166 20250214 173900 193524140 3175 3175 3175 3175 0
167 20250214 173800 193524140 3175 3175 3175 3175 0
168 20250214 173700 193524140 3175 3175 3175 3175 0
169 20250214 173600 193524140 3175 3175 3175 3175 0
170 20250214 173500 193524140 3175 3175 3175 3175 0
171 20250214 173400 193524140 3175 3175 3175 3175 0
172 20250214 173300 193524140 3175 3175 3175 3175 0
173 20250214 173200 193524140 3175 3175 3175 3175 0
174 20250214 173100 193524140 3175 3175 3175 3175 0
175 20250214 173000 193524140 3175 3175 3175 3175 0
176 20250214 172900 193524140 3175 3175 3175 3175 0
177 20250214 172800 193524140 3175 3175 3175 3175 0
178 20250214 172700 193524140 3175 3175 3175 3175 0
179 20250214 172600 193524140 3175 3175 3175 3175 0
180 20250214 172500 193524140 3175 3175 3175 3175 0
181 20250214 172400 193524140 3175 3175 3175 3175 0
182 20250214 172300 193524140 3175 3175 3175 3175 920
183 20250214 172200 193524140 3175 3175 3175 3175 0
184 20250214 172100 193524140 3175 3175 3175 3175 0
185 20250214 172000 193524140 3175 3175 3175 3175 0
186 20250214 171900 193524140 3175 3175 3175 3175 0
187 20250214 171800 193524140 3175 3175 3175 3175 0
188 20250214 171700 193524140 3175 3175 3175 3175 0
189 20250214 171600 193524140 3175 3175 3175 3175 0
190 20250214 171500 193524140 3175 3175 3175 3175 0
191 20250214 171400 193524140 3175 3175 3175 3175 0
192 20250214 171300 193524140 3175 3175 3175 3175 0
193 20250214 171200 193524140 3175 3175 3175 3175 0
194 20250214 171100 193524140 3175 3175 3175 3175 0
195 20250214 171000 193524140 3175 3175 3175 3175 0
196 20250214 170900 193524140 3175 3175 3175 3175 0
197 20250214 170800 193524140 3175 3175 3175 3175 0
198 20250214 170700 193524140 3175 3175 3175 3175 0
199 20250214 170600 193524140 3175 3175 3175 3175 0
200 20250214 170500 193524140 3175 3175 3175 3175 0
201 20250214 170400 193524140 3175 3175 3175 3175 0
202 20250214 170300 193524140 3175 3175 3175 3175 0
203 20250214 170200 193524140 3175 3175 3175 3175 0
204 20250214 170100 193524140 3175 3175 3175 3175 0
205 20250214 170000 193524140 3175 3175 3175 3175 0
206 20250214 165900 193524140 3175 3175 3175 3175 0
207 20250214 165800 193524140 3175 3175 3175 3175 0
208 20250214 165700 193524140 3175 3175 3175 3175 0
209 20250214 165600 193524140 3175 3175 3175 3175 0
210 20250214 165500 193524140 3175 3175 3175 3175 0
211 20250214 165400 193524140 3175 3175 3175 3175 0
212 20250214 165300 193524140 3175 3175 3175 3175 920
213 20250214 165200 193524140 3175 3175 3175 3175 0
214 20250214 165100 193524140 3175 3175 3175 3175 0
215 20250214 165000 193524140 3175 3175 3175 3175 0
216 20250214 164900 193524140 3175 3175 3175 3175 0
217 20250214 164800 193524140 3175 3175 3175 3175 0
218 20250214 164700 193524140 3175 3175 3175 3175 0
219 20250214 164600 193524140 3175 3175 3175 3175 0
220 20250214 164500 193524140 3175 3175 3175 3175 0
221 20250214 164400 193524140 3175 3175 3175 3175 0
222 20250214 164300 193524140 3175 3175 3175 3175 0
223 20250214 164200 193524140 3175 3175 3175 3175 0
224 20250214 164100 193524140 3175 3175 3175 3175 0
225 20250214 164000 193524140 3175 3175 3175 3175 0
226 20250214 163900 193524140 3175 3175 3175 3175 0
227 20250214 163800 193524140 3175 3175 3175 3175 0
228 20250214 163700 193524140 3175 3175 3175 3175 0
229 20250214 163600 193524140 3175 3175 3175 3175 0
230 20250214 163500 193524140 3175 3175 3175 3175 0
231 20250214 163400 193524140 3175 3175 3175 3175 0
232 20250214 163300 193524140 3175 3175 3175 3175 0
233 20250214 163200 193524140 3175 3175 3175 3175 0
234 20250214 163100 193524140 3175 3175 3175 3175 0
235 20250214 163000 193524140 3175 3175 3175 3175 0
236 20250214 162900 193524140 3175 3175 3175 3175 0
237 20250214 162800 193524140 3175 3175 3175 3175 0
238 20250214 162700 193524140 3175 3175 3175 3175 0
239 20250214 162600 193524140 3175 3175 3175 3175 0
240 20250214 162500 193524140 3175 3175 3175 3175 0
241 20250214 162400 193524140 3175 3175 3175 3175 0
242 20250214 162300 193524140 3175 3175 3175 3175 920
243 20250214 162200 193524140 3175 3175 3175 3175 0
244 20250214 162100 193524140 3175 3175 3175 3175 0
245 20250214 162000 193524140 3175 3175 3175 3175 0
246 20250214 161900 193524140 3175 3175 3175 3175 0
247 20250214 161800 193524140 3175 3175 3175 3175 0
248 20250214 161700 193524140 3175 3175 3175 3175 0
249 20250214 161600 193524140 3175 3175 3175 3175 0
250 20250214 161500 193524140 3175 3175 3175 3175 0
251 20250214 161400 193524140 3175 3175 3175 3175 0
252 20250214 161300 193524140 3175 3175 3175 3175 0
253 20250214 161200 193524140 3175 3175 3175 3175 0
254 20250214 161100 193524140 3175 3175 3175 3175 0
255 20250214 161000 193524140 3175 3175 3175 3175 0
256 20250214 160900 193524140 3175 3175 3175 3175 0
257 20250214 160800 193524140 3175 3175 3175 3175 0
258 20250214 160700 193524140 3175 3175 3175 3175 0
259 20250214 160600 193524140 3175 3175 3175 3175 0
260 20250214 160500 193524140 3175 3175 3175 3175 0
261 20250214 160400 193524140 3175 3175 3175 3175 0
262 20250214 160300 193524140 3175 3175 3175 3175 0
263 20250214 160200 193524140 3175 3175 3175 3175 0
264 20250214 160100 193524140 3175 3175 3175 3175 0
265 20250214 160000 193524140 3175 3175 3175 3175 0
266 20250214 155900 193524140 3175 3175 3175 3175 0
267 20250214 155800 193524140 3175 3175 3175 3175 0
268 20250214 155700 193524140 3175 3175 3175 3175 0
269 20250214 155600 193524140 3175 3175 3175 3175 0
270 20250214 155500 193524140 3175 3175 3175 3175 0
271 20250214 155400 193524140 3175 3175 3175 3175 0
272 20250214 155300 193524140 3175 3175 3175 3175 920
273 20250214 155200 193524140 3175 3175 3175 3175 0
274 20250214 155100 193524140 3175 3175 3175 3175 0
275 20250214 155000 193524140 3175 3175 3175 3175 0
276 20250214 154900 193524140 3175 3175 3175 3175 0
277 20250214 154800 193524140 3175 3175 3175 3175 0
278 20250214 154700 193524140 3175 3175 3175 3175 0
279 20250214 154600 193524140 3175 3175 3175 3175 0
280 20250214 154500 193524140 3175 3175 3175 3175 0
281 20250214 154400 193524140 3175 3175 3175 3175 0
282 20250214 154300 193524140 3175 3175 3175 3175 0
283 20250214 154200 193524140 3175 3175 3175 3175 0
284 20250214 154100 193524140 3175 3175 3175 3175 0
285 20250214 154000 193524140 3175 3175 3175 3175 0
286 20250214 153900 193524140 3175 3175 3175 3175 0
287 20250214 153800 193524140 3175 3175 3175 3175 0
288 20250214 153700 193524140 3175 3175 3175 3175 0
289 20250214 153600 193524140 3175 3175 3175 3175 0
290 20250214 153500 193524140 3175 3175 3175 3175 0
291 20250214 153400 193524140 3175 3175 3175 3175 0
292 20250214 153300 193524140 3175 3175 3175 3175 0
293 20250214 153200 193524140 3175 3175 3175 3175 0
294 20250214 153100 193524140 3175 3175 3175 3175 0
295 20250214 153000 193524140 3175 3175 3175 3175 920
296 20250214 152900 190603140 3180 3180 3180 3180 0
297 20250214 152800 190603140 3180 3180 3180 3180 0
298 20250214 152700 190603140 3180 3180 3180 3180 0
299 20250214 152600 190603140 3180 3180 3180 3180 0
300 20250214 152500 190603140 3180 3180 3180 3180 0
301 20250214 152400 190603140 3180 3180 3180 3180 0
302 20250214 152300 190603140 3180 3180 3180 3180 0
303 20250214 152200 190603140 3180 3180 3180 3180 0
304 20250214 152100 190603140 3180 3180 3180 3180 0
305 20250214 152000 190603140 3180 3180 3180 3180 0
306 20250214 151900 190603140 3180 3180 3180 3175 239
307 20250214 151800 189843145 3180 3190 3190 3180 3
308 20250214 151700 189833595 3180 3190 3190 3180 9
309 20250214 151600 189804925 3180 3180 3190 3180 208
310 20250214 151500 189143475 3180 3180 3180 3180 2
311 20250214 151400 189137115 3180 3180 3180 3180 6
312 20250214 151300 189118035 3175 3175 3175 3175 2
313 20250214 151200 189111685 3175 3180 3180 3175 13
314 20250214 151100 189070355 3180 3180 3180 3180 0
315 20250214 151000 189070355 3180 3180 3180 3180 2
316 20250214 150900 189063995 3180 3180 3180 3180 14
317 20250214 150800 189019475 3195 3175 3195 3175 31
318 20250214 150700 188921030 3175 3175 3175 3175 2
319 20250214 150600 188914680 3175 3175 3175 3175 2
320 20250214 150500 188908330 3175 3180 3180 3175 963
321 20250214 150400 185850170 3180 3195 3195 3180 3
322 20250214 150300 185840615 3180 3180 3180 3180 1
323 20250214 150200 185837435 3175 3175 3175 3175 0
324 20250214 150100 185837435 3175 3185 3200 3175 786
325 20250214 150000 183328470 3180 3175 3180 3175 14
326 20250214 145900 183283960 3180 3175 3180 3175 35
327 20250214 145800 183172785 3175 3180 3180 3175 647
328 20250214 145700 181116980 3175 3175 3175 3175 2
329 20250214 145600 181110630 3185 3185 3185 3185 1
330 20250214 145500 181107445 3175 3175 3175 3175 2
331 20250214 145400 181101095 3175 3175 3175 3175 2
332 20250214 145300 181094745 3175 3175 3175 3175 0
333 20250214 145200 181094745 3175 3175 3175 3175 2
334 20250214 145100 181088395 3175 3175 3175 3175 2
335 20250214 145000 181082045 3180 3180 3180 3180 1
336 20250214 144900 181078865 3175 3175 3175 3175 2
337 20250214 144800 181072515 3175 3175 3175 3175 2
338 20250214 144700 181066165 3175 3175 3175 3175 0
339 20250214 144600 181066165 3175 3175 3175 3175 2
340 20250214 144500 181059815 3175 3175 3175 3175 2
341 20250214 144400 181053465 3175 3175 3175 3175 0
342 20250214 144300 181053465 3175 3175 3175 3175 2
343 20250214 144200 181047115 3170 3170 3170 3170 2
344 20250214 144100 181040775 3180 3180 3180 3180 2
345 20250214 144000 181034415 3180 3180 3180 3180 53
346 20250214 143900 180865875 3180 3180 3180 3180 2
347 20250214 143800 180859515 3180 3180 3180 3180 0
348 20250214 143700 180859515 3180 3180 3180 3180 1974
349 20250214 143600 174582195 3180 3175 3180 3175 81
350 20250214 143500 174325015 3175 3175 3175 3175 0
351 20250214 143400 174325015 3175 3175 3175 3175 40
352 20250214 143300 174198015 3175 3175 3175 3175 1
353 20250214 143200 174194840 3175 3175 3175 3175 0
354 20250214 143100 174194840 3175 3175 3175 3175 2
355 20250214 143000 174188490 3175 3175 3175 3175 2
356 20250214 142900 174182140 3175 3165 3175 3165 636
357 20250214 142800 172162860 3165 3165 3165 3165 0
358 20250214 142700 172162860 3165 3165 3165 3165 2
359 20250214 142600 172156530 3170 3170 3170 3170 2002
360 20250214 142500 165810190 3170 3175 3175 3170 2000
361 20250214 142400 159468140 3175 3175 3175 3175 101
362 20250214 142300 159147465 3175 3175 3175 3175 2
363 20250214 142200 159141115 3175 3175 3175 3175 0
364 20250214 142100 159141115 3175 3175 3175 3175 48
365 20250214 142000 158988715 3175 3175 3175 3175 2
366 20250214 141900 158982365 3175 3175 3175 3175 1300
367 20250214 141800 154854865 3175 3175 3175 3175 2
368 20250214 141700 154848515 3180 3180 3180 3180 23
369 20250214 141600 154775375 3180 3180 3180 3180 10
370 20250214 141500 154743575 3180 3180 3180 3180 2
371 20250214 141400 154737215 3180 3180 3180 3180 2
372 20250214 141300 154730855 3180 3180 3180 3180 0
373 20250214 141200 154730855 3180 3180 3180 3180 138
374 20250214 141100 154292015 3180 3180 3180 3180 2
375 20250214 141000 154285655 3180 3180 3180 3180 0
376 20250214 140900 154285655 3180 3180 3180 3180 2
377 20250214 140800 154279295 3180 3180 3180 3180 1
378 20250214 140700 154276115 3185 3185 3185 3185 2
379 20250214 140600 154269745 3180 3180 3180 3180 26
380 20250214 140500 154187065 3180 3180 3180 3180 2
381 20250214 140400 154180705 3180 3180 3180 3180 0
382 20250214 140300 154180705 3180 3180 3180 3180 2
383 20250214 140200 154174345 3180 3180 3180 3180 2
384 20250214 140100 154167985 3180 3180 3180 3180 100
385 20250214 140000 153849985 3180 3180 3180 3180 2
386 20250214 135900 153843625 3180 3180 3180 3180 201
387 20250214 135800 153204445 3175 3175 3175 3175 0
388 20250214 135700 153204445 3175 3175 3175 3175 2
389 20250214 135600 153198095 3175 3180 3180 3175 212
390 20250214 135500 152524835 3180 3180 3180 3180 0
391 20250214 135400 152524835 3180 3180 3180 3180 2
392 20250214 135300 152518475 3180 3180 3180 3180 12
393 20250214 135200 152480315 3185 3180 3185 3180 35
394 20250214 135100 152369000 3180 3180 3180 3180 2
395 20250214 135000 152362640 3180 3180 3180 3180 2
396 20250214 134900 152356280 3180 3180 3180 3180 0
397 20250214 134800 152356280 3180 3180 3180 3180 1202
398 20250214 134700 148533920 3180 3180 3180 3180 24
399 20250214 134600 148457600 3180 3180 3180 3180 2
400 20250214 134500 148451240 3180 3180 3180 3180 0
401 20250214 134400 148451240 3180 3180 3180 3180 2
402 20250214 134300 148444880 3180 3180 3180 3180 2
403 20250214 134200 148438520 3180 3180 3180 3180 0
404 20250214 134100 148438520 3180 3180 3180 3180 2
405 20250214 134000 148432160 3180 3180 3180 3180 2
406 20250214 133900 148425800 3180 3180 3180 3180 0
407 20250214 133800 148425800 3180 3180 3180 3180 1
408 20250214 133700 148422620 3180 3180 3180 3180 2
409 20250214 133600 148416260 3180 3180 3180 3180 0
410 20250214 133500 148416260 3180 3180 3180 3180 2
411 20250214 133400 148409900 3180 3180 3180 3180 2
412 20250214 133300 148403540 3180 3180 3180 3180 21
413 20250214 133200 148336760 3180 3180 3180 3180 2
414 20250214 133100 148330400 3180 3180 3180 3180 2
415 20250214 133000 148324040 3180 3180 3180 3180 0
416 20250214 132900 148324040 3180 3180 3180 3180 2
417 20250214 132800 148317680 3180 3180 3180 3180 2
418 20250214 132700 148311320 3185 3185 3185 3185 285
419 20250214 132600 147403595 3185 3185 3185 3185 2
420 20250214 132500 147397225 3190 3195 3195 3185 23
421 20250214 132400 147323860 3195 3185 3195 3185 3
422 20250214 132300 147314295 3185 3185 3185 3185 2
423 20250214 132200 147307925 3195 3185 3195 3185 3
424 20250214 132100 147298360 3195 3185 3195 3185 3
425 20250214 132000 147288795 3185 3190 3190 3185 3
426 20250214 131900 147279235 3185 3185 3185 3185 2
427 20250214 131800 147272865 3195 3195 3195 3195 1
428 20250214 131700 147269670 3185 3190 3195 3185 6
429 20250214 131600 147250535 3190 3190 3190 3190 2
430 20250214 131500 147244155 3190 3190 3195 3185 173
431 20250214 131400 146692285 3185 3190 3190 3185 3
432 20250214 131300 146682725 3185 3185 3185 3185 2
433 20250214 131200 146676355 3190 3190 3190 3190 1
434 20250214 131100 146673165 3185 3185 3190 3185 6
435 20250214 131000 146654050 3185 3185 3185 3185 2
436 20250214 130900 146647680 3190 3185 3190 3185 3
437 20250214 130800 146638120 3190 3190 3190 3190 0
438 20250214 130700 146638120 3190 3185 3190 3185 2
439 20250214 130600 146631745 3190 3185 3190 3185 6
440 20250214 130500 146612630 3190 3190 3190 3190 0
441 20250214 130400 146612630 3190 3190 3190 3185 4
442 20250214 130300 146599880 3185 3185 3185 3185 22
443 20250214 130200 146529810 3190 3190 3190 3190 51
444 20250214 130100 146367120 3185 3185 3185 3185 2
445 20250214 130000 146360750 3185 3190 3190 3185 7
446 20250214 125900 146338430 3185 3185 3185 3185 0
447 20250214 125800 146338430 3185 3185 3185 3185 2
448 20250214 125700 146332060 3185 3185 3185 3185 2
449 20250214 125600 146325690 3185 3185 3185 3185 0
450 20250214 125500 146325690 3185 3185 3185 3185 2
451 20250214 125400 146319320 3185 3185 3185 3185 2
452 20250214 125300 146312950 3185 3185 3185 3185 0
453 20250214 125200 146312950 3185 3185 3185 3185 427
454 20250214 125100 144952955 3185 3185 3185 3185 2
455 20250214 125000 144946585 3190 3190 3190 3190 1
456 20250214 124900 144943395 3185 3185 3185 3185 2
457 20250214 124800 144937025 3190 3185 3190 3185 6
458 20250214 124700 144917910 3190 3185 3190 3185 694
459 20250214 124600 142707515 3180 3185 3190 3180 1542
460 20250214 124500 137801585 3185 3185 3185 3185 402
461 20250214 124400 136521215 3185 3185 3185 3185 2
462 20250214 124300 136514845 3185 3185 3185 3185 0
463 20250214 124200 136514845 3185 3185 3185 3185 549
464 20250214 124100 134766280 3185 3185 3185 3185 2
465 20250214 124000 134759910 3185 3185 3185 3185 0
466 20250214 123900 134759910 3185 3185 3185 3185 2
467 20250214 123800 134753540 3185 3185 3185 3185 2
468 20250214 123700 134747170 3185 3185 3185 3185 0
469 20250214 123600 134747170 3185 3190 3190 3185 228
470 20250214 123500 134019860 3180 3180 3180 3180 1
471 20250214 123400 134016680 3185 3185 3185 3185 998
472 20250214 123300 130838050 3185 3185 3185 3185 2
473 20250214 123200 130831680 3185 3185 3185 3185 2
474 20250214 123100 130825310 3185 3185 3185 3185 0
475 20250214 123000 130825310 3185 3185 3185 3185 2
476 20250214 122900 130818940 3190 3185 3190 3185 6
477 20250214 122800 130799825 3190 3180 3190 3180 3
478 20250214 122700 130790275 3180 3180 3180 3180 2
479 20250214 122600 130783915 3185 3185 3185 3185 18
480 20250214 122500 130726585 3180 3180 3180 3180 2
481 20250214 122400 130720225 3185 3185 3185 3185 800
482 20250214 122300 128172225 3185 3185 3185 3185 2
483 20250214 122200 128165855 3185 3185 3185 3185 19
484 20250214 122100 128105340 3185 3185 3185 3185 0
485 20250214 122000 128105340 3185 3190 3190 3185 3
486 20250214 121900 128095780 3185 3185 3185 3185 2
487 20250214 121800 128089410 3185 3185 3185 3185 0
488 20250214 121700 128089410 3185 3185 3185 3185 2
489 20250214 121600 128083040 3185 3185 3185 3185 2
490 20250214 121500 128076670 3185 3185 3185 3185 0
491 20250214 121400 128076670 3185 3185 3185 3185 2
492 20250214 121300 128070300 3185 3185 3185 3185 2
493 20250214 121200 128063930 3185 3185 3185 3185 0
494 20250214 121100 128063930 3185 3185 3185 3185 2
495 20250214 121000 128057560 3185 3190 3190 3185 3
496 20250214 120900 128048000 3185 3185 3185 3185 10
497 20250214 120800 128016150 3185 3190 3190 3185 3
498 20250214 120700 128006590 3185 3185 3185 3185 2
499 20250214 120600 128000220 3185 3185 3185 3185 0
500 20250214 120500 128000220 3185 3185 3185 3185 2
501 20250214 120400 127993850 3185 3185 3185 3185 2
502 20250214 120300 127987480 3185 3185 3185 3185 1
503 20250214 120200 127984295 3185 3185 3185 3185 0
504 20250214 120100 127984295 3185 3185 3185 3185 2
505 20250214 120000 127977925 3185 3185 3185 3185 2
506 20250214 115900 127971555 3185 3185 3185 3185 0
507 20250214 115800 127971555 3185 3190 3190 3185 31
508 20250214 115700 127872675 3185 3185 3185 3185 2
509 20250214 115600 127866305 3185 3185 3185 3185 0
510 20250214 115500 127866305 3185 3190 3190 3185 3
511 20250214 115400 127856745 3190 3185 3190 3185 3
512 20250214 115300 127847185 3185 3185 3185 3185 0
513 20250214 115200 127847185 3185 3180 3185 3180 141
514 20250214 115100 127398680 3180 3180 3180 3180 2
515 20250214 115000 127392320 3180 3180 3180 3180 0
516 20250214 114900 127392320 3180 3180 3180 3180 2
517 20250214 114800 127385960 3175 3175 3175 3175 2
518 20250214 114700 127379610 3175 3175 3175 3175 0
519 20250214 114600 127379610 3175 3175 3175 3175 2
520 20250214 114500 127373260 3180 3180 3180 3180 870
521 20250214 114400 124606660 3180 3180 3180 3180 0
522 20250214 114300 124606660 3180 3180 3180 3180 2
523 20250214 114200 124600300 3180 3180 3180 3180 2
524 20250214 114100 124593940 3180 3180 3180 3180 2
525 20250214 114000 124587580 3180 3180 3180 3180 0
526 20250214 113900 124587580 3180 3180 3180 3180 3
527 20250214 113800 124578040 3180 3180 3180 3180 2
528 20250214 113700 124571680 3180 3180 3180 3180 0
529 20250214 113600 124571680 3180 3180 3180 3180 2
530 20250214 113500 124565320 3180 3190 3190 3180 3
531 20250214 113400 124555770 3185 3185 3185 3185 23
532 20250214 113300 124482515 3170 3185 3185 3170 3
533 20250214 113200 124472990 3170 3170 3170 3170 2
534 20250214 113100 124466650 3170 3170 3170 3170 0
535 20250214 113000 124466650 3170 3170 3170 3170 1
536 20250214 112900 124463480 3170 3170 3170 3170 2
537 20250214 112800 124457140 3170 3170 3170 3170 0
538 20250214 112700 124457140 3170 3175 3175 3170 143
539 20250214 112600 124003685 3175 3175 3175 3175 2
540 20250214 112500 123997335 3175 3175 3175 3175 35
541 20250214 112400 123886210 3175 3175 3175 3175 2
542 20250214 112300 123879860 3175 3175 3175 3175 3
543 20250214 112200 123870335 3175 3175 3175 3175 0
544 20250214 112100 123870335 3175 3175 3175 3175 2
545 20250214 112000 123863985 3175 3180 3180 3175 1002
546 20250214 111900 120677635 3185 3185 3185 3185 1
547 20250214 111800 120674450 3185 3185 3185 3185 0
548 20250214 111700 120674450 3185 3185 3185 3185 5
549 20250214 111600 120658525 3185 3185 3185 3185 2
550 20250214 111500 120652155 3185 3185 3185 3185 0
551 20250214 111400 120652155 3185 3190 3190 3185 45
552 20250214 111300 120508615 3200 3190 3200 3190 6
553 20250214 111200 120489435 3200 3200 3200 3200 4
554 20250214 111100 120476635 3190 3190 3190 3190 2
555 20250214 111000 120470255 3190 3190 3190 3190 2
556 20250214 110900 120463875 3190 3190 3190 3190 0
557 20250214 110800 120463875 3190 3190 3190 3190 2
558 20250214 110700 120457495 3200 3190 3200 3190 3
559 20250214 110600 120447915 3190 3190 3190 3190 1186
560 20250214 110500 116664575 3165 3175 3175 3165 3305
561 20250214 110400 106195215 3175 3175 3175 3175 2
562 20250214 110300 106188865 3175 3180 3180 3175 1000
563 20250214 110200 103009590 3180 3180 3180 3180 2
564 20250214 110100 103003230 3175 3175 3175 3175 2
565 20250214 110000 102996880 3175 3175 3175 3175 0
566 20250214 105900 102996880 3175 3175 3175 3175 2
567 20250214 105800 102990530 3175 3180 3180 3175 2002
568 20250214 105700 96630625 3180 3185 3185 3180 145
569 20250214 105600 96169455 3200 3200 3200 3200 0
570 20250214 105500 96169455 3200 3195 3200 3180 10
571 20250214 105400 96137525 3190 3190 3190 3180 2941
572 20250214 105300 86781315 3190 3190 3190 3190 0
573 20250214 105200 86781315 3190 3190 3190 3190 2
574 20250214 105100 86774935 3195 3195 3195 3195 432
575 20250214 105000 85394695 3195 3195 3195 3195 0
576 20250214 104900 85394695 3195 3195 3195 3195 2
577 20250214 104800 85388305 3195 3195 3195 3195 2
578 20250214 104700 85381915 3195 3195 3195 3195 0
579 20250214 104600 85381915 3195 3195 3195 3195 3
580 20250214 104500 85372330 3205 3195 3205 3195 3
581 20250214 104400 85362735 3205 3195 3205 3195 2
582 20250214 104300 85356335 3195 3195 3195 3195 2
583 20250214 104200 85349945 3195 3195 3195 3195 2
584 20250214 104100 85343555 3195 3195 3195 3195 0
585 20250214 104000 85343555 3195 3195 3195 3195 2
586 20250214 103900 85337165 3195 3195 3195 3195 4
587 20250214 103800 85324385 3195 3195 3195 3195 1
588 20250214 103700 85321190 3195 3195 3195 3195 2
589 20250214 103600 85314800 3205 3190 3205 3190 22
590 20250214 103500 85244320 3205 3190 3205 3190 3
591 20250214 103400 85234735 3190 3190 3190 3190 0
592 20250214 103300 85234735 3190 3190 3190 3190 2
593 20250214 103200 85228355 3205 3190 3205 3190 3
594 20250214 103100 85218770 3190 3190 3190 3190 0
595 20250214 103000 85218770 3190 3205 3205 3190 982
596 20250214 102900 82071490 3205 3190 3205 3190 23
597 20250214 102800 81998005 3195 3205 3205 3195 2
598 20250214 102700 81991605 3190 3190 3190 3185 104
599 20250214 102600 81660070 3190 3190 3190 3190 2
600 20250214 102500 81653690 3205 3205 3205 3205 1
601 20250214 102400 81650485 3190 3190 3190 3190 2
602 20250214 102300 81644105 3190 3190 3190 3190 52
603 20250214 102200 81478225 3190 3190 3190 3190 2
604 20250214 102100 81471845 3190 3200 3205 3190 1065
605 20250214 102000 78063835 3200 3200 3200 3200 0
606 20250214 101900 78063835 3200 3200 3200 3200 0
607 20250214 101800 78063835 3200 3200 3200 3200 0
608 20250214 101700 78063835 3200 3200 3200 3200 0
609 20250214 101600 78063835 3200 3200 3200 3200 0
610 20250214 101500 78063835 3200 3200 3200 3200 900
611 20250214 101400 75183835 3200 3200 3200 3200 1
612 20250214 101300 75180635 3200 3200 3200 3200 0
613 20250214 101200 75180635 3200 3200 3200 3200 0
614 20250214 101100 75180635 3200 3200 3200 3200 0
615 20250214 101000 75180635 3200 3200 3200 3200 0
616 20250214 100900 75180635 3200 3200 3200 3200 0
617 20250214 100800 75180635 3200 3200 3200 3200 0
618 20250214 100700 75180635 3200 3200 3200 3200 50
619 20250214 100600 75020635 3200 3200 3200 3200 0
620 20250214 100500 75020635 3200 3200 3200 3200 1098
621 20250214 100400 71507035 3200 3195 3200 3195 965
622 20250214 100300 68423850 3195 3195 3195 3195 0
623 20250214 100200 68423850 3195 3195 3195 3195 0
624 20250214 100100 68423850 3195 3195 3195 3195 0
625 20250214 100000 68423850 3195 3195 3195 3195 1000
626 20250214 095900 65228850 3190 3190 3190 3190 0
627 20250214 095800 65228850 3190 3190 3190 3190 0
628 20250214 095700 65228850 3190 3190 3190 3190 0
629 20250214 095600 65228850 3190 3190 3190 3190 0
630 20250214 095500 65228850 3190 3190 3190 3190 3136
631 20250214 095400 55225010 3195 3195 3195 3195 2
632 20250214 095300 55218620 3195 3195 3195 3195 1
633 20250214 095200 55215425 3205 3200 3205 3200 380
634 20250214 095100 53999175 3205 3205 3205 3205 0
635 20250214 095000 53999175 3205 3205 3205 3205 0
636 20250214 094900 53999175 3205 3205 3205 3205 0
637 20250214 094800 53999175 3205 3205 3205 3205 1
638 20250214 094700 53995970 3210 3200 3210 3200 100
639 20250214 094600 53675245 3200 3190 3200 3190 200
640 20250214 094500 53035825 3190 3190 3190 3190 1
641 20250214 094400 53032635 3190 3190 3190 3190 1
642 20250214 094300 53029445 3190 3190 3190 3190 10
643 20250214 094200 52997545 3180 3180 3180 3180 0
644 20250214 094100 52997545 3180 3185 3185 3180 117
645 20250214 094000 52624985 3185 3185 3185 3185 0
646 20250214 093900 52624985 3185 3185 3185 3185 0
647 20250214 093800 52624985 3185 3185 3185 3185 0
648 20250214 093700 52624985 3185 3205 3205 3185 1046
649 20250214 093600 49288230 3190 3205 3205 3190 2
650 20250214 093500 49281835 3210 3210 3210 3210 0
651 20250214 093400 49281835 3210 3210 3210 3210 0
652 20250214 093300 49281835 3210 3210 3210 3210 0
653 20250214 093200 49281835 3210 3205 3210 3205 11
654 20250214 093100 49246575 3200 3200 3200 3200 0
655 20250214 093000 49246575 3200 3200 3200 3200 0
656 20250214 092900 49246575 3200 3200 3200 3200 0
657 20250214 092800 49246575 3200 3200 3200 3200 0
658 20250214 092700 49246575 3200 3200 3200 3200 2
659 20250214 092600 49240175 3205 3205 3205 3205 0
660 20250214 092500 49240175 3205 3205 3205 3205 0
661 20250214 092400 49240175 3205 3205 3205 3205 0
662 20250214 092300 49240175 3205 3205 3205 3205 1150
663 20250214 092200 45554425 3200 3200 3200 3200 482
664 20250214 092100 44012025 3200 3200 3200 3200 0
665 20250214 092000 44012025 3200 3200 3200 3200 0
666 20250214 091900 44012025 3200 3200 3200 3200 0
667 20250214 091800 44012025 3200 3200 3200 3200 10
668 20250214 091700 43980025 3200 3200 3200 3200 0
669 20250214 091600 43980025 3200 3200 3200 3200 19
670 20250214 091500 43919225 3200 3200 3200 3200 1600
671 20250214 091400 38799225 3200 3200 3200 3200 0
672 20250214 091300 38799225 3200 3200 3200 3200 0
673 20250214 091200 38799225 3200 3200 3200 3200 0
674 20250214 091100 38799225 3200 3200 3200 3200 0
675 20250214 091000 38799225 3200 3175 3200 3175 2
676 20250214 090900 38792850 3200 3200 3200 3200 0
677 20250214 090800 38792850 3200 3200 3200 3200 100
678 20250214 090700 38472850 3200 3200 3200 3200 0
679 20250214 090600 38472850 3200 3200 3200 3200 3
680 20250214 090500 38463250 3175 3180 3180 3175 800
681 20250214 090400 35922820 3200 3180 3200 3180 91
682 20250214 090300 35633240 3200 3200 3200 3200 0
683 20250214 090200 35633240 3200 3200 3200 3200 50
684 20250214 090100 35473240 3200 3200 3200 3200 0
685 20250214 090000 35473240 3200 3175 3200 3175 11133