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

716
238120/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,716 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,205400,366806800,3055,3055,3055,3055,2615
20250214,205300,366806800,3055,3055,3055,3055,0
20250214,205200,366806800,3055,3055,3055,3055,0
20250214,205100,366806800,3055,3055,3055,3055,0
20250214,205000,366806800,3055,3055,3055,3055,0
20250214,204900,366806800,3055,3055,3055,3055,0
20250214,204800,366806800,3055,3055,3055,3055,0
20250214,204700,366806800,3055,3055,3055,3055,0
20250214,204600,366806800,3055,3055,3055,3055,0
20250214,204500,366806800,3055,3055,3055,3055,0
20250214,204400,366806800,3055,3055,3055,3055,0
20250214,204300,366806800,3055,3055,3055,3055,0
20250214,204200,366806800,3055,3055,3055,3055,0
20250214,204100,366806800,3055,3055,3055,3055,0
20250214,204000,366806800,3055,3055,3055,3055,0
20250214,203900,366806800,3055,3055,3055,3055,0
20250214,203800,366806800,3055,3055,3055,3055,0
20250214,203700,366806800,3055,3055,3055,3055,0
20250214,203600,366806800,3055,3055,3055,3055,0
20250214,203500,366806800,3055,3055,3055,3055,0
20250214,203400,366806800,3055,3055,3055,3055,0
20250214,203300,366806800,3055,3055,3055,3055,0
20250214,203200,366806800,3055,3055,3055,3055,0
20250214,203100,366806800,3055,3055,3055,3055,0
20250214,203000,366806800,3055,3055,3055,3055,0
20250214,202900,366806800,3055,3055,3055,3055,0
20250214,202800,366806800,3055,3055,3055,3055,0
20250214,202700,366806800,3055,3055,3055,3055,0
20250214,202600,366806800,3055,3055,3055,3055,0
20250214,202500,366806800,3055,3055,3055,3055,0
20250214,202400,366806800,3055,3055,3055,3055,2615
20250214,202300,366806800,3055,3055,3055,3055,0
20250214,202200,366806800,3055,3055,3055,3055,0
20250214,202100,366806800,3055,3055,3055,3055,0
20250214,202000,366806800,3055,3055,3055,3055,0
20250214,201900,366806800,3055,3055,3055,3055,0
20250214,201800,366806800,3055,3055,3055,3055,0
20250214,201700,366806800,3055,3055,3055,3055,0
20250214,201600,366806800,3055,3055,3055,3055,0
20250214,201500,366806800,3055,3055,3055,3055,0
20250214,201400,366806800,3055,3055,3055,3055,0
20250214,201300,366806800,3055,3055,3055,3055,0
20250214,201200,366806800,3055,3055,3055,3055,0
20250214,201100,366806800,3055,3055,3055,3055,0
20250214,201000,366806800,3055,3055,3055,3055,0
20250214,200900,366806800,3055,3055,3055,3055,0
20250214,200800,366806800,3055,3055,3055,3055,0
20250214,200700,366806800,3055,3055,3055,3055,0
20250214,200600,366806800,3055,3055,3055,3055,0
20250214,200500,366806800,3055,3055,3055,3055,0
20250214,200400,366806800,3055,3055,3055,3055,0
20250214,200300,366806800,3055,3055,3055,3055,0
20250214,200200,366806800,3055,3055,3055,3055,0
20250214,200100,366806800,3055,3055,3055,3055,0
20250214,200000,366806800,3055,3055,3055,3055,0
20250214,195900,366806800,3055,3055,3055,3055,0
20250214,195800,366806800,3055,3055,3055,3055,0
20250214,195700,366806800,3055,3055,3055,3055,0
20250214,195600,366806800,3055,3055,3055,3055,0
20250214,195500,366806800,3055,3055,3055,3055,0
20250214,195400,366806800,3055,3055,3055,3055,2615
20250214,195300,366806800,3055,3055,3055,3055,0
20250214,195200,366806800,3055,3055,3055,3055,0
20250214,195100,366806800,3055,3055,3055,3055,0
20250214,195000,366806800,3055,3055,3055,3055,0
20250214,194900,366806800,3055,3055,3055,3055,0
20250214,194800,366806800,3055,3055,3055,3055,0
20250214,194700,366806800,3055,3055,3055,3055,0
20250214,194600,366806800,3055,3055,3055,3055,0
20250214,194500,366806800,3055,3055,3055,3055,0
20250214,194400,366806800,3055,3055,3055,3055,0
20250214,194300,366806800,3055,3055,3055,3055,0
20250214,194200,366806800,3055,3055,3055,3055,0
20250214,194100,366806800,3055,3055,3055,3055,0
20250214,194000,366806800,3055,3055,3055,3055,0
20250214,193900,366806800,3055,3055,3055,3055,0
20250214,193800,366806800,3055,3055,3055,3055,0
20250214,193700,366806800,3055,3055,3055,3055,0
20250214,193600,366806800,3055,3055,3055,3055,0
20250214,193500,366806800,3055,3055,3055,3055,0
20250214,193400,366806800,3055,3055,3055,3055,0
20250214,193300,366806800,3055,3055,3055,3055,0
20250214,193200,366806800,3055,3055,3055,3055,0
20250214,193100,366806800,3055,3055,3055,3055,0
20250214,193000,366806800,3055,3055,3055,3055,0
20250214,192900,366806800,3055,3055,3055,3055,0
20250214,192800,366806800,3055,3055,3055,3055,0
20250214,192700,366806800,3055,3055,3055,3055,0
20250214,192600,366806800,3055,3055,3055,3055,0
20250214,192500,366806800,3055,3055,3055,3055,0
20250214,192400,366806800,3055,3055,3055,3055,2615
20250214,192300,366806800,3055,3055,3055,3055,0
20250214,192200,366806800,3055,3055,3055,3055,0
20250214,192100,366806800,3055,3055,3055,3055,0
20250214,192000,366806800,3055,3055,3055,3055,0
20250214,191900,366806800,3055,3055,3055,3055,0
20250214,191800,366806800,3055,3055,3055,3055,0
20250214,191700,366806800,3055,3055,3055,3055,0
20250214,191600,366806800,3055,3055,3055,3055,0
20250214,191500,366806800,3055,3055,3055,3055,0
20250214,191400,366806800,3055,3055,3055,3055,0
20250214,191300,366806800,3055,3055,3055,3055,0
20250214,191200,366806800,3055,3055,3055,3055,0
20250214,191100,366806800,3055,3055,3055,3055,0
20250214,191000,366806800,3055,3055,3055,3055,0
20250214,190900,366806800,3055,3055,3055,3055,0
20250214,190800,366806800,3055,3055,3055,3055,0
20250214,190700,366806800,3055,3055,3055,3055,0
20250214,190600,366806800,3055,3055,3055,3055,0
20250214,190500,366806800,3055,3055,3055,3055,0
20250214,190400,366806800,3055,3055,3055,3055,0
20250214,190300,366806800,3055,3055,3055,3055,0
20250214,190200,366806800,3055,3055,3055,3055,0
20250214,190100,366806800,3055,3055,3055,3055,0
20250214,190000,366806800,3055,3055,3055,3055,0
20250214,185900,366806800,3055,3055,3055,3055,0
20250214,185800,366806800,3055,3055,3055,3055,0
20250214,185700,366806800,3055,3055,3055,3055,0
20250214,185600,366806800,3055,3055,3055,3055,0
20250214,185500,366806800,3055,3055,3055,3055,0
20250214,185400,366806800,3055,3055,3055,3055,2615
20250214,185300,366806800,3055,3055,3055,3055,0
20250214,185200,366806800,3055,3055,3055,3055,0
20250214,185100,366806800,3055,3055,3055,3055,0
20250214,185000,366806800,3055,3055,3055,3055,0
20250214,184900,366806800,3055,3055,3055,3055,0
20250214,184800,366806800,3055,3055,3055,3055,0
20250214,184700,366806800,3055,3055,3055,3055,0
20250214,184600,366806800,3055,3055,3055,3055,0
20250214,184500,366806800,3055,3055,3055,3055,0
20250214,184400,366806800,3055,3055,3055,3055,0
20250214,184300,366806800,3055,3055,3055,3055,0
20250214,184200,366806800,3055,3055,3055,3055,0
20250214,184100,366806800,3055,3055,3055,3055,0
20250214,184000,366806800,3055,3055,3055,3055,0
20250214,183900,366806800,3055,3055,3055,3055,0
20250214,183800,366806800,3055,3055,3055,3055,0
20250214,183700,366806800,3055,3055,3055,3055,0
20250214,183600,366806800,3055,3055,3055,3055,0
20250214,183500,366806800,3055,3055,3055,3055,0
20250214,183400,366806800,3055,3055,3055,3055,0
20250214,183300,366806800,3055,3055,3055,3055,0
20250214,183200,366806800,3055,3055,3055,3055,0
20250214,183100,366806800,3055,3055,3055,3055,0
20250214,183000,366806800,3055,3055,3055,3055,0
20250214,182900,366806800,3055,3055,3055,3055,0
20250214,182800,366806800,3055,3055,3055,3055,0
20250214,182700,366806800,3055,3055,3055,3055,0
20250214,182600,366806800,3055,3055,3055,3055,0
20250214,182500,366806800,3055,3055,3055,3055,0
20250214,182400,366806800,3055,3055,3055,3055,2615
20250214,182300,366806800,3055,3055,3055,3055,0
20250214,182200,366806800,3055,3055,3055,3055,0
20250214,182100,366806800,3055,3055,3055,3055,0
20250214,182000,366806800,3055,3055,3055,3055,0
20250214,181900,366806800,3055,3055,3055,3055,0
20250214,181800,366806800,3055,3055,3055,3055,0
20250214,181700,366806800,3055,3055,3055,3055,0
20250214,181600,366806800,3055,3055,3055,3055,0
20250214,181500,366806800,3055,3055,3055,3055,0
20250214,181400,366806800,3055,3055,3055,3055,0
20250214,181300,366806800,3055,3055,3055,3055,0
20250214,181200,366806800,3055,3055,3055,3055,0
20250214,181100,366806800,3055,3055,3055,3055,0
20250214,181000,366806800,3055,3055,3055,3055,0
20250214,180900,366806800,3055,3055,3055,3055,0
20250214,180800,366806800,3055,3055,3055,3055,0
20250214,180700,366806800,3055,3055,3055,3055,0
20250214,180600,366806800,3055,3055,3055,3055,0
20250214,180500,366806800,3055,3055,3055,3055,0
20250214,180400,366806800,3055,3055,3055,3055,0
20250214,180300,366806800,3055,3055,3055,3055,0
20250214,180200,366806800,3055,3055,3055,3055,0
20250214,180100,366806800,3055,3055,3055,3055,0
20250214,180000,366806800,3055,3055,3055,3055,0
20250214,175900,366806800,3055,3055,3055,3055,0
20250214,175800,366806800,3055,3055,3055,3055,0
20250214,175700,366806800,3055,3055,3055,3055,0
20250214,175600,366806800,3055,3055,3055,3055,0
20250214,175500,366806800,3055,3055,3055,3055,0
20250214,175400,366806800,3055,3055,3055,3055,2615
20250214,175300,366806800,3055,3055,3055,3055,0
20250214,175200,366806800,3055,3055,3055,3055,0
20250214,175100,366806800,3055,3055,3055,3055,0
20250214,175000,366806800,3055,3055,3055,3055,0
20250214,174900,366806800,3055,3055,3055,3055,0
20250214,174800,366806800,3055,3055,3055,3055,0
20250214,174700,366806800,3055,3055,3055,3055,0
20250214,174600,366806800,3055,3055,3055,3055,0
20250214,174500,366806800,3055,3055,3055,3055,0
20250214,174400,366806800,3055,3055,3055,3055,0
20250214,174300,366806800,3055,3055,3055,3055,0
20250214,174200,366806800,3055,3055,3055,3055,0
20250214,174100,366806800,3055,3055,3055,3055,0
20250214,174000,366806800,3055,3055,3055,3055,0
20250214,173900,366806800,3055,3055,3055,3055,0
20250214,173800,366806800,3055,3055,3055,3055,0
20250214,173700,366806800,3055,3055,3055,3055,0
20250214,173600,366806800,3055,3055,3055,3055,0
20250214,173500,366806800,3055,3055,3055,3055,0
20250214,173400,366806800,3055,3055,3055,3055,0
20250214,173300,366806800,3055,3055,3055,3055,0
20250214,173200,366806800,3055,3055,3055,3055,0
20250214,173100,366806800,3055,3055,3055,3055,0
20250214,173000,366806800,3055,3055,3055,3055,0
20250214,172900,366806800,3055,3055,3055,3055,0
20250214,172800,366806800,3055,3055,3055,3055,0
20250214,172700,366806800,3055,3055,3055,3055,0
20250214,172600,366806800,3055,3055,3055,3055,0
20250214,172500,366806800,3055,3055,3055,3055,0
20250214,172400,366806800,3055,3055,3055,3055,2615
20250214,172300,366806800,3055,3055,3055,3055,0
20250214,172200,366806800,3055,3055,3055,3055,0
20250214,172100,366806800,3055,3055,3055,3055,0
20250214,172000,366806800,3055,3055,3055,3055,0
20250214,171900,366806800,3055,3055,3055,3055,0
20250214,171800,366806800,3055,3055,3055,3055,0
20250214,171700,366806800,3055,3055,3055,3055,0
20250214,171600,366806800,3055,3055,3055,3055,0
20250214,171500,366806800,3055,3055,3055,3055,0
20250214,171400,366806800,3055,3055,3055,3055,0
20250214,171300,366806800,3055,3055,3055,3055,0
20250214,171200,366806800,3055,3055,3055,3055,0
20250214,171100,366806800,3055,3055,3055,3055,0
20250214,171000,366806800,3055,3055,3055,3055,0
20250214,170900,366806800,3055,3055,3055,3055,0
20250214,170800,366806800,3055,3055,3055,3055,0
20250214,170700,366806800,3055,3055,3055,3055,0
20250214,170600,366806800,3055,3055,3055,3055,0
20250214,170500,366806800,3055,3055,3055,3055,0
20250214,170400,366806800,3055,3055,3055,3055,0
20250214,170300,366806800,3055,3055,3055,3055,0
20250214,170200,366806800,3055,3055,3055,3055,0
20250214,170100,366806800,3055,3055,3055,3055,0
20250214,170000,366806800,3055,3055,3055,3055,0
20250214,165900,366806800,3055,3055,3055,3055,0
20250214,165800,366806800,3055,3055,3055,3055,0
20250214,165700,366806800,3055,3055,3055,3055,0
20250214,165600,366806800,3055,3055,3055,3055,0
20250214,165500,366806800,3055,3055,3055,3055,0
20250214,165400,366806800,3055,3055,3055,3055,2615
20250214,165300,366806800,3055,3055,3055,3055,0
20250214,165200,366806800,3055,3055,3055,3055,0
20250214,165100,366806800,3055,3055,3055,3055,0
20250214,165000,366806800,3055,3055,3055,3055,0
20250214,164900,366806800,3055,3055,3055,3055,0
20250214,164800,366806800,3055,3055,3055,3055,0
20250214,164700,366806800,3055,3055,3055,3055,0
20250214,164600,366806800,3055,3055,3055,3055,0
20250214,164500,366806800,3055,3055,3055,3055,0
20250214,164400,366806800,3055,3055,3055,3055,0
20250214,164300,366806800,3055,3055,3055,3055,0
20250214,164200,366806800,3055,3055,3055,3055,0
20250214,164100,366806800,3055,3055,3055,3055,0
20250214,164000,366806800,3055,3055,3055,3055,0
20250214,163900,366806800,3055,3055,3055,3055,0
20250214,163800,366806800,3055,3055,3055,3055,0
20250214,163700,366806800,3055,3055,3055,3055,0
20250214,163600,366806800,3055,3055,3055,3055,0
20250214,163500,366806800,3055,3055,3055,3055,0
20250214,163400,366806800,3055,3055,3055,3055,0
20250214,163300,366806800,3055,3055,3055,3055,0
20250214,163200,366806800,3055,3055,3055,3055,0
20250214,163100,366806800,3055,3055,3055,3055,0
20250214,163000,366806800,3055,3055,3055,3055,0
20250214,162900,366806800,3055,3055,3055,3055,0
20250214,162800,366806800,3055,3055,3055,3055,0
20250214,162700,366806800,3055,3055,3055,3055,0
20250214,162600,366806800,3055,3055,3055,3055,0
20250214,162500,366806800,3055,3055,3055,3055,0
20250214,162400,366806800,3055,3055,3055,3055,2615
20250214,162300,366806800,3055,3055,3055,3055,0
20250214,162200,366806800,3055,3055,3055,3055,0
20250214,162100,366806800,3055,3055,3055,3055,0
20250214,162000,366806800,3055,3055,3055,3055,0
20250214,161900,366806800,3055,3055,3055,3055,0
20250214,161800,366806800,3055,3055,3055,3055,0
20250214,161700,366806800,3055,3055,3055,3055,0
20250214,161600,366806800,3055,3055,3055,3055,0
20250214,161500,366806800,3055,3055,3055,3055,0
20250214,161400,366806800,3055,3055,3055,3055,0
20250214,161300,366806800,3055,3055,3055,3055,0
20250214,161200,366806800,3055,3055,3055,3055,0
20250214,161100,366806800,3055,3055,3055,3055,0
20250214,161000,366806800,3055,3055,3055,3055,0
20250214,160900,366806800,3055,3055,3055,3055,0
20250214,160800,366806800,3055,3055,3055,3055,0
20250214,160700,366806800,3055,3055,3055,3055,0
20250214,160600,366806800,3055,3055,3055,3055,0
20250214,160500,366806800,3055,3055,3055,3055,0
20250214,160400,366806800,3055,3055,3055,3055,0
20250214,160300,366806800,3055,3055,3055,3055,0
20250214,160200,366806800,3055,3055,3055,3055,0
20250214,160100,366806800,3055,3055,3055,3055,0
20250214,160000,366806800,3055,3055,3055,3055,0
20250214,155900,366806800,3055,3055,3055,3055,0
20250214,155800,366806800,3055,3055,3055,3055,0
20250214,155700,366806800,3055,3055,3055,3055,0
20250214,155600,366806800,3055,3055,3055,3055,0
20250214,155500,366806800,3055,3055,3055,3055,0
20250214,155400,366806800,3055,3055,3055,3055,2615
20250214,155300,366806800,3055,3055,3055,3055,0
20250214,155200,366806800,3055,3055,3055,3055,0
20250214,155100,366806800,3055,3055,3055,3055,0
20250214,155000,366806800,3055,3055,3055,3055,0
20250214,154900,366806800,3055,3055,3055,3055,0
20250214,154800,366806800,3055,3055,3055,3055,0
20250214,154700,366806800,3055,3055,3055,3055,0
20250214,154600,366806800,3055,3055,3055,3055,0
20250214,154500,366806800,3055,3055,3055,3055,0
20250214,154400,366806800,3055,3055,3055,3055,0
20250214,154300,366806800,3055,3055,3055,3055,0
20250214,154200,366806800,3055,3055,3055,3055,0
20250214,154100,366806800,3055,3055,3055,3055,0
20250214,154000,366806800,3055,3055,3055,3055,0
20250214,153900,366806800,3055,3055,3055,3055,0
20250214,153800,366806800,3055,3055,3055,3055,0
20250214,153700,366806800,3055,3055,3055,3055,0
20250214,153600,366806800,3055,3055,3055,3055,0
20250214,153500,366806800,3055,3055,3055,3055,0
20250214,153400,366806800,3055,3055,3055,3055,0
20250214,153300,366806800,3055,3055,3055,3055,0
20250214,153200,366806800,3055,3055,3055,3055,0
20250214,153100,366806800,3055,3055,3055,3055,0
20250214,153000,366806800,3055,3055,3055,3055,2615
20250214,152900,358817975,3060,3060,3060,3060,0
20250214,152800,358817975,3060,3060,3060,3060,0
20250214,152700,358817975,3060,3060,3060,3060,0
20250214,152600,358817975,3060,3060,3060,3060,0
20250214,152500,358817975,3060,3060,3060,3060,0
20250214,152400,358817975,3060,3060,3060,3060,0
20250214,152300,358817975,3060,3060,3060,3060,0
20250214,152200,358817975,3060,3060,3060,3060,0
20250214,152100,358817975,3060,3060,3060,3060,0
20250214,152000,358817975,3060,3060,3060,3060,0
20250214,151900,358817975,3060,3070,3070,3060,463
20250214,151800,357399695,3080,3080,3080,3080,0
20250214,151700,357399695,3080,3080,3080,3080,58
20250214,151600,357221055,3070,3070,3070,3070,32
20250214,151500,357122815,3070,3075,3075,3070,408
20250214,151400,355869870,3085,3085,3085,3085,18
20250214,151300,355814340,3085,3085,3085,3085,0
20250214,151200,355814340,3085,3085,3085,3085,0
20250214,151100,355814340,3085,3080,3085,3075,541
20250214,151000,354148115,3080,3080,3080,3080,20
20250214,150900,354086515,3080,3080,3080,3080,1
20250214,150800,354083435,3075,3075,3075,3075,0
20250214,150700,354083435,3075,3075,3075,3075,100
20250214,150600,353775935,3065,3065,3065,3065,0
20250214,150500,353775935,3065,3065,3065,3065,0
20250214,150400,353775935,3065,3065,3065,3065,0
20250214,150300,353775935,3065,3065,3065,3065,0
20250214,150200,353775935,3065,3065,3065,3065,0
20250214,150100,353775935,3065,3065,3065,3065,0
20250214,150000,353775935,3065,3065,3065,3065,0
20250214,145900,353775935,3065,3065,3065,3065,0
20250214,145800,353775935,3065,3065,3065,3065,0
20250214,145700,353775935,3065,3065,3065,3065,1
20250214,145600,353772870,3075,3075,3075,3075,0
20250214,145500,353772870,3075,3075,3075,3075,44
20250214,145400,353637570,3075,3075,3075,3075,21
20250214,145300,353572995,3065,3065,3065,3065,0
20250214,145200,353572995,3065,3065,3065,3065,0
20250214,145100,353572995,3065,3065,3065,3065,0
20250214,145000,353572995,3065,3065,3065,3065,1131
20250214,144900,350106480,3065,3065,3065,3065,0
20250214,144800,350106480,3065,3065,3065,3065,300
20250214,144700,349186980,3065,3065,3065,3065,921
20250214,144600,346364115,3065,3065,3065,3065,0
20250214,144500,346364115,3065,3065,3065,3065,0
20250214,144400,346364115,3065,3065,3065,3065,1
20250214,144300,346361050,3070,3070,3070,3070,0
20250214,144200,346361050,3070,3070,3070,3070,66
20250214,144100,346158430,3075,3075,3075,3075,19
20250214,144000,346100005,3075,3075,3075,3075,0
20250214,143900,346100005,3075,3075,3075,3075,0
20250214,143800,346100005,3075,3075,3075,3075,0
20250214,143700,346100005,3075,3075,3075,3075,1
20250214,143600,346096930,3075,3075,3075,3075,0
20250214,143500,346096930,3075,3075,3075,3075,10
20250214,143400,346066180,3075,3065,3075,3065,6
20250214,143300,346047760,3065,3070,3070,3065,410
20250214,143200,344789155,3065,3065,3065,3065,0
20250214,143100,344789155,3065,3065,3065,3065,31
20250214,143000,344694140,3065,3065,3065,3065,145
20250214,142900,344249715,3060,3060,3060,3060,0
20250214,142800,344249715,3060,3060,3060,3060,0
20250214,142700,344249715,3060,3060,3060,3060,1
20250214,142600,344246655,3060,3060,3060,3060,0
20250214,142500,344246655,3060,3070,3070,3050,4936
20250214,142400,329148915,3075,3070,3075,3070,501
20250214,142300,327608345,3075,3075,3075,3075,0
20250214,142200,327608345,3075,3075,3075,3075,0
20250214,142100,327608345,3075,3075,3075,3065,4603
20250214,142000,313470410,3080,3080,3080,3080,2880
20250214,141900,304600010,3085,3090,3090,3085,3393
20250214,141800,294120770,3090,3090,3090,3090,1
20250214,141700,294117680,3090,3090,3090,3090,1
20250214,141600,294114590,3105,3105,3105,3105,4
20250214,141500,294102170,3100,3095,3100,3095,1000
20250214,141400,291003015,3095,3095,3095,3095,0
20250214,141300,291003015,3095,3095,3095,3095,0
20250214,141200,291003015,3095,3095,3095,3095,0
20250214,141100,291003015,3095,3095,3095,3095,82
20250214,141000,290749225,3095,3095,3095,3095,0
20250214,140900,290749225,3095,3095,3095,3095,80
20250214,140800,290501625,3095,3095,3095,3095,0
20250214,140700,290501625,3095,3095,3095,3095,1
20250214,140600,290498530,3095,3095,3095,3095,0
20250214,140500,290498530,3095,3095,3095,3095,0
20250214,140400,290498530,3095,3100,3100,3095,31
20250214,140300,290402435,3100,3100,3100,3100,0
20250214,140200,290402435,3100,3100,3100,3100,0
20250214,140100,290402435,3100,3100,3100,3100,0
20250214,140000,290402435,3100,3100,3100,3100,0
20250214,135900,290402435,3100,3100,3100,3100,382
20250214,135800,289218235,3100,3100,3100,3100,0
20250214,135700,289218235,3100,3100,3100,3100,1
20250214,135600,289215135,3100,3100,3100,3100,192
20250214,135500,288619935,3100,3100,3100,3100,0
20250214,135400,288619935,3100,3100,3100,3100,150
20250214,135300,288154935,3095,3095,3095,3095,0
20250214,135200,288154935,3095,3095,3095,3095,0
20250214,135100,288154935,3095,3095,3095,3095,30
20250214,135000,288062085,3095,3095,3095,3095,0
20250214,134900,288062085,3095,3095,3095,3095,0
20250214,134800,288062085,3095,3095,3095,3095,0
20250214,134700,288062085,3095,3095,3095,3095,1
20250214,134600,288058990,3100,3100,3100,3100,0
20250214,134500,288058990,3100,3100,3100,3100,0
20250214,134400,288058990,3100,3100,3100,3100,150
20250214,134300,287593990,3095,3095,3095,3095,0
20250214,134200,287593990,3095,3095,3095,3095,0
20250214,134100,287593990,3095,3095,3095,3095,30
20250214,134000,287501140,3095,3095,3095,3095,0
20250214,133900,287501140,3095,3095,3095,3095,0
20250214,133800,287501140,3095,3095,3095,3095,0
20250214,133700,287501140,3095,3095,3095,3095,1
20250214,133600,287498045,3100,3100,3100,3100,0
20250214,133500,287498045,3100,3100,3100,3100,0
20250214,133400,287498045,3100,3100,3100,3100,50
20250214,133300,287343045,3095,3095,3095,3095,0
20250214,133200,287343045,3095,3095,3095,3095,0
20250214,133100,287343045,3095,3095,3095,3095,0
20250214,133000,287343045,3095,3095,3095,3095,258
20250214,132900,286544535,3095,3095,3095,3095,0
20250214,132800,286544535,3095,3095,3095,3095,0
20250214,132700,286544535,3095,3090,3095,3090,101
20250214,132600,286231945,3090,3090,3090,3090,0
20250214,132500,286231945,3090,3090,3090,3090,0
20250214,132400,286231945,3090,3090,3090,3090,0
20250214,132300,286231945,3090,3090,3090,3090,568
20250214,132200,284476825,3095,3095,3095,3095,0
20250214,132100,284476825,3095,3095,3095,3095,0
20250214,132000,284476825,3095,3095,3095,3095,0
20250214,131900,284476825,3095,3095,3095,3095,391
20250214,131800,283266680,3095,3090,3095,3090,325
20250214,131700,282260885,3090,3090,3090,3090,1
20250214,131600,282257795,3095,3095,3095,3095,200
20250214,131500,281638795,3090,3090,3090,3090,0
20250214,131400,281638795,3090,3090,3090,3090,1
20250214,131300,281635705,3095,3095,3095,3095,200
20250214,131200,281016705,3095,3095,3095,3095,0
20250214,131100,281016705,3095,3090,3095,3090,564
20250214,131000,279272945,3085,3085,3085,3085,0
20250214,130900,279272945,3085,3095,3095,3085,165
20250214,130800,278763910,3085,3085,3085,3085,0
20250214,130700,278763910,3085,3085,3085,3085,1
20250214,130600,278760825,3090,3090,3090,3090,0
20250214,130500,278760825,3090,3090,3090,3090,0
20250214,130400,278760825,3090,3090,3090,3090,68
20250214,130300,278550705,3090,3090,3090,3090,30
20250214,130200,278458005,3085,3085,3085,3085,0
20250214,130100,278458005,3085,3085,3085,3085,798
20250214,130000,275996175,3090,3090,3090,3090,13
20250214,125900,275956005,3095,3095,3095,3095,1
20250214,125800,275952910,3095,3095,3095,3095,0
20250214,125700,275952910,3095,3095,3095,3095,1
20250214,125600,275949815,3120,3090,3120,3090,200
20250214,125500,275330965,3085,3085,3085,3085,0
20250214,125400,275330965,3085,3085,3085,3085,1
20250214,125300,275327880,3085,3085,3085,3085,0
20250214,125200,275327880,3085,3085,3085,3085,242
20250214,125100,274581310,3085,3085,3085,3085,30
20250214,125000,274488760,3085,3085,3085,3085,0
20250214,124900,274488760,3085,3085,3085,3085,150
20250214,124800,274026010,3085,3085,3085,3085,1
20250214,124700,274022925,3085,3085,3085,3085,1
20250214,124600,274019840,3085,3085,3085,3085,0
20250214,124500,274019840,3085,3085,3085,3085,0
20250214,124400,274019840,3085,3085,3085,3085,1
20250214,124300,274016755,3090,3090,3090,3090,0
20250214,124200,274016755,3090,3090,3090,3090,4
20250214,124100,274004395,3085,3085,3085,3085,30
20250214,124000,273911845,3085,3085,3085,3085,0
20250214,123900,273911845,3085,3085,3085,3085,464
20250214,123800,272480405,3080,3080,3080,3080,0
20250214,123700,272480405,3080,3080,3080,3080,1
20250214,123600,272477325,3085,3085,3085,3085,0
20250214,123500,272477325,3085,3085,3085,3085,0
20250214,123400,272477325,3085,3085,3085,3085,0
20250214,123300,272477325,3085,3085,3085,3085,0
20250214,123200,272477325,3085,3085,3085,3085,22
20250214,123100,272409455,3085,3085,3085,3085,8
20250214,123000,272384775,3085,3100,3100,3080,4212
20250214,122900,259380425,3110,3110,3110,3110,0
20250214,122800,259380425,3110,3100,3110,3100,2
20250214,122700,259374215,3100,3100,3100,3100,1
20250214,122600,259371115,3095,3095,3095,3095,0
20250214,122500,259371115,3095,3095,3095,3095,0
20250214,122400,259371115,3095,3095,3095,3095,0
20250214,122300,259371115,3095,3095,3095,3095,0
20250214,122200,259371115,3095,3095,3095,3095,0
20250214,122100,259371115,3095,3095,3095,3095,1059
20250214,122000,256093510,3095,3105,3105,3095,1553
20250214,121900,251280260,3105,3110,3115,3105,4473
20250214,121800,237379950,3110,3110,3110,3110,0
20250214,121700,237379950,3110,3110,3110,3110,2
20250214,121600,237373730,3110,3110,3110,3110,0
20250214,121500,237373730,3110,3110,3110,3110,0
20250214,121400,237373730,3110,3110,3110,3110,0
20250214,121300,237373730,3110,3110,3110,3110,0
20250214,121200,237373730,3110,3110,3110,3110,295
20250214,121100,236456280,3110,3110,3110,3110,0
20250214,121000,236456280,3110,3110,3110,3110,0
20250214,120900,236456280,3110,3110,3110,3110,17
20250214,120800,236403410,3110,3110,3110,3110,0
20250214,120700,236403410,3110,3110,3110,3110,3
20250214,120600,236394080,3110,3110,3110,3110,0
20250214,120500,236394080,3110,3110,3110,3110,1
20250214,120400,236390970,3110,3110,3110,3110,0
20250214,120300,236390970,3110,3110,3110,3110,0
20250214,120200,236390970,3110,3110,3110,3110,0
20250214,120100,236390970,3110,3110,3110,3110,29
20250214,120000,236300780,3110,3110,3110,3110,0
20250214,115900,236300780,3110,3110,3110,3110,0
20250214,115800,236300780,3110,3110,3110,3110,0
20250214,115700,236300780,3110,3115,3115,3110,118
20250214,115600,235933215,3115,3115,3115,3115,0
20250214,115500,235933215,3115,3115,3115,3115,33
20250214,115400,235830420,3110,3105,3110,3105,28
20250214,115300,235743345,3105,3105,3105,3105,0
20250214,115200,235743345,3105,3105,3105,3105,0
20250214,115100,235743345,3105,3105,3105,3105,40
20250214,115000,235619145,3110,3110,3110,3110,0
20250214,114900,235619145,3110,3110,3110,3110,69
20250214,114800,235404555,3110,3110,3110,3110,0
20250214,114700,235404555,3110,3110,3110,3110,1
20250214,114600,235401445,3115,3115,3115,3115,0
20250214,114500,235401445,3115,3115,3115,3115,33
20250214,114400,235298650,3110,3110,3110,3110,1
20250214,114300,235295540,3120,3120,3120,3120,0
20250214,114200,235295540,3120,3120,3120,3120,0
20250214,114100,235295540,3120,3120,3120,3120,0
20250214,114000,235295540,3120,3120,3120,3120,0
20250214,113900,235295540,3120,3120,3120,3120,0
20250214,113800,235295540,3120,3120,3120,3120,0
20250214,113700,235295540,3120,3115,3120,3110,67
20250214,113600,235086675,3110,3110,3110,3110,0
20250214,113500,235086675,3110,3110,3110,3110,0
20250214,113400,235086675,3110,3110,3110,3110,0
20250214,113300,235086675,3110,3110,3110,3110,0
20250214,113200,235086675,3110,3110,3110,3110,50
20250214,113100,234931175,3105,3105,3105,3105,30
20250214,113000,234838025,3105,3105,3105,3105,0
20250214,112900,234838025,3105,3105,3105,3105,151
20250214,112800,234369170,3105,3105,3105,3105,1
20250214,112700,234366065,3105,3105,3105,3105,1
20250214,112600,234362960,3105,3105,3105,3105,0
20250214,112500,234362960,3105,3105,3105,3105,0
20250214,112400,234362960,3105,3105,3105,3105,0
20250214,112300,234362960,3105,3105,3105,3105,0
20250214,112200,234362960,3105,3105,3105,3105,0
20250214,112100,234362960,3105,3105,3105,3105,164
20250214,112000,233853740,3105,3105,3105,3105,1
20250214,111900,233850635,3110,3110,3110,3110,100
20250214,111800,233539635,3110,3110,3110,3110,5
20250214,111700,233524085,3110,3100,3110,3100,27
20250214,111600,233440205,3105,3105,3105,3105,0
20250214,111500,233440205,3105,3105,3105,3105,72
20250214,111400,233216645,3105,3105,3105,3105,0
20250214,111300,233216645,3105,3105,3105,3105,0
20250214,111200,233216645,3105,3105,3105,3105,0
20250214,111100,233216645,3105,3105,3105,3105,30
20250214,111000,233123495,3100,3100,3100,3100,0
20250214,110900,233123495,3100,3100,3100,3100,0
20250214,110800,233123495,3100,3115,3115,3100,5000
20250214,110700,217580105,3110,3130,3130,3110,5914
20250214,110600,199135475,3135,3135,3135,3135,30
20250214,110500,199041425,3130,3130,3130,3130,0
20250214,110400,199041425,3130,3130,3130,3130,1
20250214,110300,199038295,3135,3135,3135,3135,0
20250214,110200,199038295,3135,3135,3135,3135,0
20250214,110100,199038295,3135,3135,3135,3135,0
20250214,110000,199038295,3135,3135,3135,3135,72
20250214,105900,198812575,3130,3130,3130,3130,135
20250214,105800,198390025,3130,3130,3130,3130,0
20250214,105700,198390025,3130,3130,3130,3130,1
20250214,105600,198386895,3135,3135,3135,3135,0
20250214,105500,198386895,3135,3135,3135,3135,0
20250214,105400,198386895,3135,3135,3135,3135,0
20250214,105300,198386895,3135,3135,3135,3135,0
20250214,105200,198386895,3135,3135,3135,3135,0
20250214,105100,198386895,3135,3135,3135,3135,10
20250214,105000,198355545,3135,3135,3135,3135,0
20250214,104900,198355545,3135,3135,3135,3135,100
20250214,104800,198042045,3130,3130,3130,3130,0
20250214,104700,198042045,3130,3130,3130,3130,1
20250214,104600,198038915,3135,3135,3135,3135,0
20250214,104500,198038915,3135,3135,3135,3135,0
20250214,104400,198038915,3135,3135,3135,3135,27
20250214,104300,197954270,3135,3135,3135,3135,0
20250214,104200,197954270,3135,3135,3135,3135,0
20250214,104100,197954270,3135,3135,3135,3135,0
20250214,104000,197954270,3135,3135,3135,3135,150
20250214,103900,197484020,3130,3130,3130,3130,0
20250214,103800,197484020,3130,3130,3130,3130,0
20250214,103700,197484020,3130,3130,3130,3130,1
20250214,103600,197480890,3135,3135,3135,3135,44
20250214,103500,197342950,3135,3135,3135,3135,33
20250214,103400,197239495,3125,3125,3125,3125,1
20250214,103300,197236370,3135,3135,3135,3135,0
20250214,103200,197236370,3135,3135,3135,3135,0
20250214,103100,197236370,3135,3135,3135,3135,0
20250214,103000,197236370,3135,3125,3135,3125,197
20250214,102900,196620425,3120,3120,3120,3120,0
20250214,102800,196620425,3120,3120,3120,3120,2
20250214,102700,196614185,3125,3125,3125,3125,0
20250214,102600,196614185,3125,3125,3125,3125,312
20250214,102500,195639185,3125,3135,3135,3125,63
20250214,102400,195442110,3125,3125,3125,3125,0
20250214,102300,195442110,3125,3125,3125,3125,145
20250214,102200,194988985,3120,3120,3120,3120,0
20250214,102100,194988985,3120,3120,3120,3120,117
20250214,102000,194623945,3120,3120,3120,3120,0
20250214,101900,194623945,3120,3120,3120,3120,150
20250214,101800,194155945,3120,3120,3120,3120,0
20250214,101700,194155945,3120,3120,3120,3120,2
20250214,101600,194149705,3120,3120,3120,3120,0
20250214,101500,194149705,3120,3120,3120,3120,0
20250214,101400,194149705,3120,3120,3120,3120,1
20250214,101300,194146585,3120,3120,3120,3120,0
20250214,101200,194146585,3120,3120,3120,3120,0
20250214,101100,194146585,3120,3120,3120,3120,27
20250214,101000,194062345,3125,3125,3125,3125,5
20250214,100900,194046720,3120,3120,3120,3120,0
20250214,100800,194046720,3120,3120,3120,3120,0
20250214,100700,194046720,3120,3120,3120,3120,0
20250214,100600,194046720,3120,3120,3120,3120,0
20250214,100500,194046720,3120,3120,3120,3120,0
20250214,100400,194046720,3120,3120,3120,3120,0
20250214,100300,194046720,3120,3120,3120,3120,400
20250214,100200,192798720,3115,3115,3115,3115,100
20250214,100100,192487220,3110,3115,3115,3110,1772
20250214,100000,186970845,3115,3115,3115,3115,45
20250214,095900,186830670,3120,3120,3120,3120,187
20250214,095800,186247230,3125,3120,3125,3120,227
20250214,095700,185538005,3120,3115,3120,3115,31
20250214,095600,185441295,3120,3120,3120,3120,1
20250214,095500,185438175,3120,3120,3120,3120,0
20250214,095400,185438175,3120,3120,3120,3120,0
20250214,095300,185438175,3120,3120,3120,3120,3
20250214,095200,185428815,3120,3120,3120,3120,1
20250214,095100,185425695,3115,3115,3115,3115,30
20250214,095000,185332245,3115,3115,3115,3115,24
20250214,094900,185257485,3115,3115,3115,3115,149
20250214,094800,184793350,3115,3115,3115,3115,0
20250214,094700,184793350,3115,3115,3115,3115,1
20250214,094600,184790235,3125,3125,3125,3125,1
20250214,094500,184787110,3115,3115,3115,3115,0
20250214,094400,184787110,3115,3115,3115,3115,1
20250214,094300,184783995,3115,3115,3115,3115,94
20250214,094200,184491185,3115,3115,3115,3115,1350
20250214,094100,180285935,3110,3120,3120,3110,83
20250214,094000,180027305,3120,3115,3120,3115,998
20250214,093900,176918035,3115,3115,3115,3115,111
20250214,093800,176572270,3115,3115,3115,3110,1518
20250214,093700,171847885,3110,3110,3110,3110,1
20250214,093600,171844775,3110,3110,3110,3110,30
20250214,093500,171751475,3115,3110,3115,3110,11846
20250214,093400,134909030,3110,3140,3140,3110,9389
20250214,093300,105585035,3135,3135,3135,3135,0
20250214,093200,105585035,3135,3140,3140,3135,100
20250214,093100,105271445,3145,3145,3145,3145,30
20250214,093000,105177095,3145,3145,3145,3145,45
20250214,092900,105035570,3140,3140,3140,3140,373
20250214,092800,103864350,3165,3165,3165,3165,0
20250214,092700,103864350,3165,3145,3165,3140,996
20250214,092600,100731635,3150,3155,3155,3150,226
20250214,092500,100019540,3155,3155,3155,3155,0
20250214,092400,100019540,3155,3155,3155,3155,1
20250214,092300,100016385,3155,3155,3155,3155,0
20250214,092200,100016385,3155,3150,3155,3150,339
20250214,092100,98948365,3150,3165,3165,3150,29
20250214,092000,98856985,3170,3170,3170,3170,0
20250214,091900,98856985,3170,3170,3170,3170,50
20250214,091800,98698485,3150,3150,3150,3150,0
20250214,091700,98698485,3150,3150,3150,3150,1
20250214,091600,98695335,3170,3170,3170,3170,0
20250214,091500,98695335,3170,3170,3170,3170,0
20250214,091400,98695335,3170,3165,3170,3150,5240
20250214,091300,82179255,3180,3180,3180,3180,1
20250214,091200,82176075,3170,3170,3170,3170,0
20250214,091100,82176075,3170,3170,3170,3170,30
20250214,091000,82080975,3175,3175,3175,3175,1
20250214,090900,82077800,3180,3180,3180,3180,0
20250214,090800,82077800,3180,3165,3180,3165,3
20250214,090700,82068275,3170,3170,3170,3170,0
20250214,090600,82068275,3170,3170,3170,3170,0
20250214,090500,82068275,3170,3170,3170,3170,0
20250214,090400,82068275,3170,3170,3170,3170,43
20250214,090300,81931965,3175,3190,3190,3175,1612
20250214,090200,76799865,3205,3200,3205,3185,8301
20250214,090100,50319250,3215,3235,3245,3195,1523
20250214,090000,45446040,3230,3190,3230,3185,14241
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 205400 366806800 3055 3055 3055 3055 2615
3 20250214 205300 366806800 3055 3055 3055 3055 0
4 20250214 205200 366806800 3055 3055 3055 3055 0
5 20250214 205100 366806800 3055 3055 3055 3055 0
6 20250214 205000 366806800 3055 3055 3055 3055 0
7 20250214 204900 366806800 3055 3055 3055 3055 0
8 20250214 204800 366806800 3055 3055 3055 3055 0
9 20250214 204700 366806800 3055 3055 3055 3055 0
10 20250214 204600 366806800 3055 3055 3055 3055 0
11 20250214 204500 366806800 3055 3055 3055 3055 0
12 20250214 204400 366806800 3055 3055 3055 3055 0
13 20250214 204300 366806800 3055 3055 3055 3055 0
14 20250214 204200 366806800 3055 3055 3055 3055 0
15 20250214 204100 366806800 3055 3055 3055 3055 0
16 20250214 204000 366806800 3055 3055 3055 3055 0
17 20250214 203900 366806800 3055 3055 3055 3055 0
18 20250214 203800 366806800 3055 3055 3055 3055 0
19 20250214 203700 366806800 3055 3055 3055 3055 0
20 20250214 203600 366806800 3055 3055 3055 3055 0
21 20250214 203500 366806800 3055 3055 3055 3055 0
22 20250214 203400 366806800 3055 3055 3055 3055 0
23 20250214 203300 366806800 3055 3055 3055 3055 0
24 20250214 203200 366806800 3055 3055 3055 3055 0
25 20250214 203100 366806800 3055 3055 3055 3055 0
26 20250214 203000 366806800 3055 3055 3055 3055 0
27 20250214 202900 366806800 3055 3055 3055 3055 0
28 20250214 202800 366806800 3055 3055 3055 3055 0
29 20250214 202700 366806800 3055 3055 3055 3055 0
30 20250214 202600 366806800 3055 3055 3055 3055 0
31 20250214 202500 366806800 3055 3055 3055 3055 0
32 20250214 202400 366806800 3055 3055 3055 3055 2615
33 20250214 202300 366806800 3055 3055 3055 3055 0
34 20250214 202200 366806800 3055 3055 3055 3055 0
35 20250214 202100 366806800 3055 3055 3055 3055 0
36 20250214 202000 366806800 3055 3055 3055 3055 0
37 20250214 201900 366806800 3055 3055 3055 3055 0
38 20250214 201800 366806800 3055 3055 3055 3055 0
39 20250214 201700 366806800 3055 3055 3055 3055 0
40 20250214 201600 366806800 3055 3055 3055 3055 0
41 20250214 201500 366806800 3055 3055 3055 3055 0
42 20250214 201400 366806800 3055 3055 3055 3055 0
43 20250214 201300 366806800 3055 3055 3055 3055 0
44 20250214 201200 366806800 3055 3055 3055 3055 0
45 20250214 201100 366806800 3055 3055 3055 3055 0
46 20250214 201000 366806800 3055 3055 3055 3055 0
47 20250214 200900 366806800 3055 3055 3055 3055 0
48 20250214 200800 366806800 3055 3055 3055 3055 0
49 20250214 200700 366806800 3055 3055 3055 3055 0
50 20250214 200600 366806800 3055 3055 3055 3055 0
51 20250214 200500 366806800 3055 3055 3055 3055 0
52 20250214 200400 366806800 3055 3055 3055 3055 0
53 20250214 200300 366806800 3055 3055 3055 3055 0
54 20250214 200200 366806800 3055 3055 3055 3055 0
55 20250214 200100 366806800 3055 3055 3055 3055 0
56 20250214 200000 366806800 3055 3055 3055 3055 0
57 20250214 195900 366806800 3055 3055 3055 3055 0
58 20250214 195800 366806800 3055 3055 3055 3055 0
59 20250214 195700 366806800 3055 3055 3055 3055 0
60 20250214 195600 366806800 3055 3055 3055 3055 0
61 20250214 195500 366806800 3055 3055 3055 3055 0
62 20250214 195400 366806800 3055 3055 3055 3055 2615
63 20250214 195300 366806800 3055 3055 3055 3055 0
64 20250214 195200 366806800 3055 3055 3055 3055 0
65 20250214 195100 366806800 3055 3055 3055 3055 0
66 20250214 195000 366806800 3055 3055 3055 3055 0
67 20250214 194900 366806800 3055 3055 3055 3055 0
68 20250214 194800 366806800 3055 3055 3055 3055 0
69 20250214 194700 366806800 3055 3055 3055 3055 0
70 20250214 194600 366806800 3055 3055 3055 3055 0
71 20250214 194500 366806800 3055 3055 3055 3055 0
72 20250214 194400 366806800 3055 3055 3055 3055 0
73 20250214 194300 366806800 3055 3055 3055 3055 0
74 20250214 194200 366806800 3055 3055 3055 3055 0
75 20250214 194100 366806800 3055 3055 3055 3055 0
76 20250214 194000 366806800 3055 3055 3055 3055 0
77 20250214 193900 366806800 3055 3055 3055 3055 0
78 20250214 193800 366806800 3055 3055 3055 3055 0
79 20250214 193700 366806800 3055 3055 3055 3055 0
80 20250214 193600 366806800 3055 3055 3055 3055 0
81 20250214 193500 366806800 3055 3055 3055 3055 0
82 20250214 193400 366806800 3055 3055 3055 3055 0
83 20250214 193300 366806800 3055 3055 3055 3055 0
84 20250214 193200 366806800 3055 3055 3055 3055 0
85 20250214 193100 366806800 3055 3055 3055 3055 0
86 20250214 193000 366806800 3055 3055 3055 3055 0
87 20250214 192900 366806800 3055 3055 3055 3055 0
88 20250214 192800 366806800 3055 3055 3055 3055 0
89 20250214 192700 366806800 3055 3055 3055 3055 0
90 20250214 192600 366806800 3055 3055 3055 3055 0
91 20250214 192500 366806800 3055 3055 3055 3055 0
92 20250214 192400 366806800 3055 3055 3055 3055 2615
93 20250214 192300 366806800 3055 3055 3055 3055 0
94 20250214 192200 366806800 3055 3055 3055 3055 0
95 20250214 192100 366806800 3055 3055 3055 3055 0
96 20250214 192000 366806800 3055 3055 3055 3055 0
97 20250214 191900 366806800 3055 3055 3055 3055 0
98 20250214 191800 366806800 3055 3055 3055 3055 0
99 20250214 191700 366806800 3055 3055 3055 3055 0
100 20250214 191600 366806800 3055 3055 3055 3055 0
101 20250214 191500 366806800 3055 3055 3055 3055 0
102 20250214 191400 366806800 3055 3055 3055 3055 0
103 20250214 191300 366806800 3055 3055 3055 3055 0
104 20250214 191200 366806800 3055 3055 3055 3055 0
105 20250214 191100 366806800 3055 3055 3055 3055 0
106 20250214 191000 366806800 3055 3055 3055 3055 0
107 20250214 190900 366806800 3055 3055 3055 3055 0
108 20250214 190800 366806800 3055 3055 3055 3055 0
109 20250214 190700 366806800 3055 3055 3055 3055 0
110 20250214 190600 366806800 3055 3055 3055 3055 0
111 20250214 190500 366806800 3055 3055 3055 3055 0
112 20250214 190400 366806800 3055 3055 3055 3055 0
113 20250214 190300 366806800 3055 3055 3055 3055 0
114 20250214 190200 366806800 3055 3055 3055 3055 0
115 20250214 190100 366806800 3055 3055 3055 3055 0
116 20250214 190000 366806800 3055 3055 3055 3055 0
117 20250214 185900 366806800 3055 3055 3055 3055 0
118 20250214 185800 366806800 3055 3055 3055 3055 0
119 20250214 185700 366806800 3055 3055 3055 3055 0
120 20250214 185600 366806800 3055 3055 3055 3055 0
121 20250214 185500 366806800 3055 3055 3055 3055 0
122 20250214 185400 366806800 3055 3055 3055 3055 2615
123 20250214 185300 366806800 3055 3055 3055 3055 0
124 20250214 185200 366806800 3055 3055 3055 3055 0
125 20250214 185100 366806800 3055 3055 3055 3055 0
126 20250214 185000 366806800 3055 3055 3055 3055 0
127 20250214 184900 366806800 3055 3055 3055 3055 0
128 20250214 184800 366806800 3055 3055 3055 3055 0
129 20250214 184700 366806800 3055 3055 3055 3055 0
130 20250214 184600 366806800 3055 3055 3055 3055 0
131 20250214 184500 366806800 3055 3055 3055 3055 0
132 20250214 184400 366806800 3055 3055 3055 3055 0
133 20250214 184300 366806800 3055 3055 3055 3055 0
134 20250214 184200 366806800 3055 3055 3055 3055 0
135 20250214 184100 366806800 3055 3055 3055 3055 0
136 20250214 184000 366806800 3055 3055 3055 3055 0
137 20250214 183900 366806800 3055 3055 3055 3055 0
138 20250214 183800 366806800 3055 3055 3055 3055 0
139 20250214 183700 366806800 3055 3055 3055 3055 0
140 20250214 183600 366806800 3055 3055 3055 3055 0
141 20250214 183500 366806800 3055 3055 3055 3055 0
142 20250214 183400 366806800 3055 3055 3055 3055 0
143 20250214 183300 366806800 3055 3055 3055 3055 0
144 20250214 183200 366806800 3055 3055 3055 3055 0
145 20250214 183100 366806800 3055 3055 3055 3055 0
146 20250214 183000 366806800 3055 3055 3055 3055 0
147 20250214 182900 366806800 3055 3055 3055 3055 0
148 20250214 182800 366806800 3055 3055 3055 3055 0
149 20250214 182700 366806800 3055 3055 3055 3055 0
150 20250214 182600 366806800 3055 3055 3055 3055 0
151 20250214 182500 366806800 3055 3055 3055 3055 0
152 20250214 182400 366806800 3055 3055 3055 3055 2615
153 20250214 182300 366806800 3055 3055 3055 3055 0
154 20250214 182200 366806800 3055 3055 3055 3055 0
155 20250214 182100 366806800 3055 3055 3055 3055 0
156 20250214 182000 366806800 3055 3055 3055 3055 0
157 20250214 181900 366806800 3055 3055 3055 3055 0
158 20250214 181800 366806800 3055 3055 3055 3055 0
159 20250214 181700 366806800 3055 3055 3055 3055 0
160 20250214 181600 366806800 3055 3055 3055 3055 0
161 20250214 181500 366806800 3055 3055 3055 3055 0
162 20250214 181400 366806800 3055 3055 3055 3055 0
163 20250214 181300 366806800 3055 3055 3055 3055 0
164 20250214 181200 366806800 3055 3055 3055 3055 0
165 20250214 181100 366806800 3055 3055 3055 3055 0
166 20250214 181000 366806800 3055 3055 3055 3055 0
167 20250214 180900 366806800 3055 3055 3055 3055 0
168 20250214 180800 366806800 3055 3055 3055 3055 0
169 20250214 180700 366806800 3055 3055 3055 3055 0
170 20250214 180600 366806800 3055 3055 3055 3055 0
171 20250214 180500 366806800 3055 3055 3055 3055 0
172 20250214 180400 366806800 3055 3055 3055 3055 0
173 20250214 180300 366806800 3055 3055 3055 3055 0
174 20250214 180200 366806800 3055 3055 3055 3055 0
175 20250214 180100 366806800 3055 3055 3055 3055 0
176 20250214 180000 366806800 3055 3055 3055 3055 0
177 20250214 175900 366806800 3055 3055 3055 3055 0
178 20250214 175800 366806800 3055 3055 3055 3055 0
179 20250214 175700 366806800 3055 3055 3055 3055 0
180 20250214 175600 366806800 3055 3055 3055 3055 0
181 20250214 175500 366806800 3055 3055 3055 3055 0
182 20250214 175400 366806800 3055 3055 3055 3055 2615
183 20250214 175300 366806800 3055 3055 3055 3055 0
184 20250214 175200 366806800 3055 3055 3055 3055 0
185 20250214 175100 366806800 3055 3055 3055 3055 0
186 20250214 175000 366806800 3055 3055 3055 3055 0
187 20250214 174900 366806800 3055 3055 3055 3055 0
188 20250214 174800 366806800 3055 3055 3055 3055 0
189 20250214 174700 366806800 3055 3055 3055 3055 0
190 20250214 174600 366806800 3055 3055 3055 3055 0
191 20250214 174500 366806800 3055 3055 3055 3055 0
192 20250214 174400 366806800 3055 3055 3055 3055 0
193 20250214 174300 366806800 3055 3055 3055 3055 0
194 20250214 174200 366806800 3055 3055 3055 3055 0
195 20250214 174100 366806800 3055 3055 3055 3055 0
196 20250214 174000 366806800 3055 3055 3055 3055 0
197 20250214 173900 366806800 3055 3055 3055 3055 0
198 20250214 173800 366806800 3055 3055 3055 3055 0
199 20250214 173700 366806800 3055 3055 3055 3055 0
200 20250214 173600 366806800 3055 3055 3055 3055 0
201 20250214 173500 366806800 3055 3055 3055 3055 0
202 20250214 173400 366806800 3055 3055 3055 3055 0
203 20250214 173300 366806800 3055 3055 3055 3055 0
204 20250214 173200 366806800 3055 3055 3055 3055 0
205 20250214 173100 366806800 3055 3055 3055 3055 0
206 20250214 173000 366806800 3055 3055 3055 3055 0
207 20250214 172900 366806800 3055 3055 3055 3055 0
208 20250214 172800 366806800 3055 3055 3055 3055 0
209 20250214 172700 366806800 3055 3055 3055 3055 0
210 20250214 172600 366806800 3055 3055 3055 3055 0
211 20250214 172500 366806800 3055 3055 3055 3055 0
212 20250214 172400 366806800 3055 3055 3055 3055 2615
213 20250214 172300 366806800 3055 3055 3055 3055 0
214 20250214 172200 366806800 3055 3055 3055 3055 0
215 20250214 172100 366806800 3055 3055 3055 3055 0
216 20250214 172000 366806800 3055 3055 3055 3055 0
217 20250214 171900 366806800 3055 3055 3055 3055 0
218 20250214 171800 366806800 3055 3055 3055 3055 0
219 20250214 171700 366806800 3055 3055 3055 3055 0
220 20250214 171600 366806800 3055 3055 3055 3055 0
221 20250214 171500 366806800 3055 3055 3055 3055 0
222 20250214 171400 366806800 3055 3055 3055 3055 0
223 20250214 171300 366806800 3055 3055 3055 3055 0
224 20250214 171200 366806800 3055 3055 3055 3055 0
225 20250214 171100 366806800 3055 3055 3055 3055 0
226 20250214 171000 366806800 3055 3055 3055 3055 0
227 20250214 170900 366806800 3055 3055 3055 3055 0
228 20250214 170800 366806800 3055 3055 3055 3055 0
229 20250214 170700 366806800 3055 3055 3055 3055 0
230 20250214 170600 366806800 3055 3055 3055 3055 0
231 20250214 170500 366806800 3055 3055 3055 3055 0
232 20250214 170400 366806800 3055 3055 3055 3055 0
233 20250214 170300 366806800 3055 3055 3055 3055 0
234 20250214 170200 366806800 3055 3055 3055 3055 0
235 20250214 170100 366806800 3055 3055 3055 3055 0
236 20250214 170000 366806800 3055 3055 3055 3055 0
237 20250214 165900 366806800 3055 3055 3055 3055 0
238 20250214 165800 366806800 3055 3055 3055 3055 0
239 20250214 165700 366806800 3055 3055 3055 3055 0
240 20250214 165600 366806800 3055 3055 3055 3055 0
241 20250214 165500 366806800 3055 3055 3055 3055 0
242 20250214 165400 366806800 3055 3055 3055 3055 2615
243 20250214 165300 366806800 3055 3055 3055 3055 0
244 20250214 165200 366806800 3055 3055 3055 3055 0
245 20250214 165100 366806800 3055 3055 3055 3055 0
246 20250214 165000 366806800 3055 3055 3055 3055 0
247 20250214 164900 366806800 3055 3055 3055 3055 0
248 20250214 164800 366806800 3055 3055 3055 3055 0
249 20250214 164700 366806800 3055 3055 3055 3055 0
250 20250214 164600 366806800 3055 3055 3055 3055 0
251 20250214 164500 366806800 3055 3055 3055 3055 0
252 20250214 164400 366806800 3055 3055 3055 3055 0
253 20250214 164300 366806800 3055 3055 3055 3055 0
254 20250214 164200 366806800 3055 3055 3055 3055 0
255 20250214 164100 366806800 3055 3055 3055 3055 0
256 20250214 164000 366806800 3055 3055 3055 3055 0
257 20250214 163900 366806800 3055 3055 3055 3055 0
258 20250214 163800 366806800 3055 3055 3055 3055 0
259 20250214 163700 366806800 3055 3055 3055 3055 0
260 20250214 163600 366806800 3055 3055 3055 3055 0
261 20250214 163500 366806800 3055 3055 3055 3055 0
262 20250214 163400 366806800 3055 3055 3055 3055 0
263 20250214 163300 366806800 3055 3055 3055 3055 0
264 20250214 163200 366806800 3055 3055 3055 3055 0
265 20250214 163100 366806800 3055 3055 3055 3055 0
266 20250214 163000 366806800 3055 3055 3055 3055 0
267 20250214 162900 366806800 3055 3055 3055 3055 0
268 20250214 162800 366806800 3055 3055 3055 3055 0
269 20250214 162700 366806800 3055 3055 3055 3055 0
270 20250214 162600 366806800 3055 3055 3055 3055 0
271 20250214 162500 366806800 3055 3055 3055 3055 0
272 20250214 162400 366806800 3055 3055 3055 3055 2615
273 20250214 162300 366806800 3055 3055 3055 3055 0
274 20250214 162200 366806800 3055 3055 3055 3055 0
275 20250214 162100 366806800 3055 3055 3055 3055 0
276 20250214 162000 366806800 3055 3055 3055 3055 0
277 20250214 161900 366806800 3055 3055 3055 3055 0
278 20250214 161800 366806800 3055 3055 3055 3055 0
279 20250214 161700 366806800 3055 3055 3055 3055 0
280 20250214 161600 366806800 3055 3055 3055 3055 0
281 20250214 161500 366806800 3055 3055 3055 3055 0
282 20250214 161400 366806800 3055 3055 3055 3055 0
283 20250214 161300 366806800 3055 3055 3055 3055 0
284 20250214 161200 366806800 3055 3055 3055 3055 0
285 20250214 161100 366806800 3055 3055 3055 3055 0
286 20250214 161000 366806800 3055 3055 3055 3055 0
287 20250214 160900 366806800 3055 3055 3055 3055 0
288 20250214 160800 366806800 3055 3055 3055 3055 0
289 20250214 160700 366806800 3055 3055 3055 3055 0
290 20250214 160600 366806800 3055 3055 3055 3055 0
291 20250214 160500 366806800 3055 3055 3055 3055 0
292 20250214 160400 366806800 3055 3055 3055 3055 0
293 20250214 160300 366806800 3055 3055 3055 3055 0
294 20250214 160200 366806800 3055 3055 3055 3055 0
295 20250214 160100 366806800 3055 3055 3055 3055 0
296 20250214 160000 366806800 3055 3055 3055 3055 0
297 20250214 155900 366806800 3055 3055 3055 3055 0
298 20250214 155800 366806800 3055 3055 3055 3055 0
299 20250214 155700 366806800 3055 3055 3055 3055 0
300 20250214 155600 366806800 3055 3055 3055 3055 0
301 20250214 155500 366806800 3055 3055 3055 3055 0
302 20250214 155400 366806800 3055 3055 3055 3055 2615
303 20250214 155300 366806800 3055 3055 3055 3055 0
304 20250214 155200 366806800 3055 3055 3055 3055 0
305 20250214 155100 366806800 3055 3055 3055 3055 0
306 20250214 155000 366806800 3055 3055 3055 3055 0
307 20250214 154900 366806800 3055 3055 3055 3055 0
308 20250214 154800 366806800 3055 3055 3055 3055 0
309 20250214 154700 366806800 3055 3055 3055 3055 0
310 20250214 154600 366806800 3055 3055 3055 3055 0
311 20250214 154500 366806800 3055 3055 3055 3055 0
312 20250214 154400 366806800 3055 3055 3055 3055 0
313 20250214 154300 366806800 3055 3055 3055 3055 0
314 20250214 154200 366806800 3055 3055 3055 3055 0
315 20250214 154100 366806800 3055 3055 3055 3055 0
316 20250214 154000 366806800 3055 3055 3055 3055 0
317 20250214 153900 366806800 3055 3055 3055 3055 0
318 20250214 153800 366806800 3055 3055 3055 3055 0
319 20250214 153700 366806800 3055 3055 3055 3055 0
320 20250214 153600 366806800 3055 3055 3055 3055 0
321 20250214 153500 366806800 3055 3055 3055 3055 0
322 20250214 153400 366806800 3055 3055 3055 3055 0
323 20250214 153300 366806800 3055 3055 3055 3055 0
324 20250214 153200 366806800 3055 3055 3055 3055 0
325 20250214 153100 366806800 3055 3055 3055 3055 0
326 20250214 153000 366806800 3055 3055 3055 3055 2615
327 20250214 152900 358817975 3060 3060 3060 3060 0
328 20250214 152800 358817975 3060 3060 3060 3060 0
329 20250214 152700 358817975 3060 3060 3060 3060 0
330 20250214 152600 358817975 3060 3060 3060 3060 0
331 20250214 152500 358817975 3060 3060 3060 3060 0
332 20250214 152400 358817975 3060 3060 3060 3060 0
333 20250214 152300 358817975 3060 3060 3060 3060 0
334 20250214 152200 358817975 3060 3060 3060 3060 0
335 20250214 152100 358817975 3060 3060 3060 3060 0
336 20250214 152000 358817975 3060 3060 3060 3060 0
337 20250214 151900 358817975 3060 3070 3070 3060 463
338 20250214 151800 357399695 3080 3080 3080 3080 0
339 20250214 151700 357399695 3080 3080 3080 3080 58
340 20250214 151600 357221055 3070 3070 3070 3070 32
341 20250214 151500 357122815 3070 3075 3075 3070 408
342 20250214 151400 355869870 3085 3085 3085 3085 18
343 20250214 151300 355814340 3085 3085 3085 3085 0
344 20250214 151200 355814340 3085 3085 3085 3085 0
345 20250214 151100 355814340 3085 3080 3085 3075 541
346 20250214 151000 354148115 3080 3080 3080 3080 20
347 20250214 150900 354086515 3080 3080 3080 3080 1
348 20250214 150800 354083435 3075 3075 3075 3075 0
349 20250214 150700 354083435 3075 3075 3075 3075 100
350 20250214 150600 353775935 3065 3065 3065 3065 0
351 20250214 150500 353775935 3065 3065 3065 3065 0
352 20250214 150400 353775935 3065 3065 3065 3065 0
353 20250214 150300 353775935 3065 3065 3065 3065 0
354 20250214 150200 353775935 3065 3065 3065 3065 0
355 20250214 150100 353775935 3065 3065 3065 3065 0
356 20250214 150000 353775935 3065 3065 3065 3065 0
357 20250214 145900 353775935 3065 3065 3065 3065 0
358 20250214 145800 353775935 3065 3065 3065 3065 0
359 20250214 145700 353775935 3065 3065 3065 3065 1
360 20250214 145600 353772870 3075 3075 3075 3075 0
361 20250214 145500 353772870 3075 3075 3075 3075 44
362 20250214 145400 353637570 3075 3075 3075 3075 21
363 20250214 145300 353572995 3065 3065 3065 3065 0
364 20250214 145200 353572995 3065 3065 3065 3065 0
365 20250214 145100 353572995 3065 3065 3065 3065 0
366 20250214 145000 353572995 3065 3065 3065 3065 1131
367 20250214 144900 350106480 3065 3065 3065 3065 0
368 20250214 144800 350106480 3065 3065 3065 3065 300
369 20250214 144700 349186980 3065 3065 3065 3065 921
370 20250214 144600 346364115 3065 3065 3065 3065 0
371 20250214 144500 346364115 3065 3065 3065 3065 0
372 20250214 144400 346364115 3065 3065 3065 3065 1
373 20250214 144300 346361050 3070 3070 3070 3070 0
374 20250214 144200 346361050 3070 3070 3070 3070 66
375 20250214 144100 346158430 3075 3075 3075 3075 19
376 20250214 144000 346100005 3075 3075 3075 3075 0
377 20250214 143900 346100005 3075 3075 3075 3075 0
378 20250214 143800 346100005 3075 3075 3075 3075 0
379 20250214 143700 346100005 3075 3075 3075 3075 1
380 20250214 143600 346096930 3075 3075 3075 3075 0
381 20250214 143500 346096930 3075 3075 3075 3075 10
382 20250214 143400 346066180 3075 3065 3075 3065 6
383 20250214 143300 346047760 3065 3070 3070 3065 410
384 20250214 143200 344789155 3065 3065 3065 3065 0
385 20250214 143100 344789155 3065 3065 3065 3065 31
386 20250214 143000 344694140 3065 3065 3065 3065 145
387 20250214 142900 344249715 3060 3060 3060 3060 0
388 20250214 142800 344249715 3060 3060 3060 3060 0
389 20250214 142700 344249715 3060 3060 3060 3060 1
390 20250214 142600 344246655 3060 3060 3060 3060 0
391 20250214 142500 344246655 3060 3070 3070 3050 4936
392 20250214 142400 329148915 3075 3070 3075 3070 501
393 20250214 142300 327608345 3075 3075 3075 3075 0
394 20250214 142200 327608345 3075 3075 3075 3075 0
395 20250214 142100 327608345 3075 3075 3075 3065 4603
396 20250214 142000 313470410 3080 3080 3080 3080 2880
397 20250214 141900 304600010 3085 3090 3090 3085 3393
398 20250214 141800 294120770 3090 3090 3090 3090 1
399 20250214 141700 294117680 3090 3090 3090 3090 1
400 20250214 141600 294114590 3105 3105 3105 3105 4
401 20250214 141500 294102170 3100 3095 3100 3095 1000
402 20250214 141400 291003015 3095 3095 3095 3095 0
403 20250214 141300 291003015 3095 3095 3095 3095 0
404 20250214 141200 291003015 3095 3095 3095 3095 0
405 20250214 141100 291003015 3095 3095 3095 3095 82
406 20250214 141000 290749225 3095 3095 3095 3095 0
407 20250214 140900 290749225 3095 3095 3095 3095 80
408 20250214 140800 290501625 3095 3095 3095 3095 0
409 20250214 140700 290501625 3095 3095 3095 3095 1
410 20250214 140600 290498530 3095 3095 3095 3095 0
411 20250214 140500 290498530 3095 3095 3095 3095 0
412 20250214 140400 290498530 3095 3100 3100 3095 31
413 20250214 140300 290402435 3100 3100 3100 3100 0
414 20250214 140200 290402435 3100 3100 3100 3100 0
415 20250214 140100 290402435 3100 3100 3100 3100 0
416 20250214 140000 290402435 3100 3100 3100 3100 0
417 20250214 135900 290402435 3100 3100 3100 3100 382
418 20250214 135800 289218235 3100 3100 3100 3100 0
419 20250214 135700 289218235 3100 3100 3100 3100 1
420 20250214 135600 289215135 3100 3100 3100 3100 192
421 20250214 135500 288619935 3100 3100 3100 3100 0
422 20250214 135400 288619935 3100 3100 3100 3100 150
423 20250214 135300 288154935 3095 3095 3095 3095 0
424 20250214 135200 288154935 3095 3095 3095 3095 0
425 20250214 135100 288154935 3095 3095 3095 3095 30
426 20250214 135000 288062085 3095 3095 3095 3095 0
427 20250214 134900 288062085 3095 3095 3095 3095 0
428 20250214 134800 288062085 3095 3095 3095 3095 0
429 20250214 134700 288062085 3095 3095 3095 3095 1
430 20250214 134600 288058990 3100 3100 3100 3100 0
431 20250214 134500 288058990 3100 3100 3100 3100 0
432 20250214 134400 288058990 3100 3100 3100 3100 150
433 20250214 134300 287593990 3095 3095 3095 3095 0
434 20250214 134200 287593990 3095 3095 3095 3095 0
435 20250214 134100 287593990 3095 3095 3095 3095 30
436 20250214 134000 287501140 3095 3095 3095 3095 0
437 20250214 133900 287501140 3095 3095 3095 3095 0
438 20250214 133800 287501140 3095 3095 3095 3095 0
439 20250214 133700 287501140 3095 3095 3095 3095 1
440 20250214 133600 287498045 3100 3100 3100 3100 0
441 20250214 133500 287498045 3100 3100 3100 3100 0
442 20250214 133400 287498045 3100 3100 3100 3100 50
443 20250214 133300 287343045 3095 3095 3095 3095 0
444 20250214 133200 287343045 3095 3095 3095 3095 0
445 20250214 133100 287343045 3095 3095 3095 3095 0
446 20250214 133000 287343045 3095 3095 3095 3095 258
447 20250214 132900 286544535 3095 3095 3095 3095 0
448 20250214 132800 286544535 3095 3095 3095 3095 0
449 20250214 132700 286544535 3095 3090 3095 3090 101
450 20250214 132600 286231945 3090 3090 3090 3090 0
451 20250214 132500 286231945 3090 3090 3090 3090 0
452 20250214 132400 286231945 3090 3090 3090 3090 0
453 20250214 132300 286231945 3090 3090 3090 3090 568
454 20250214 132200 284476825 3095 3095 3095 3095 0
455 20250214 132100 284476825 3095 3095 3095 3095 0
456 20250214 132000 284476825 3095 3095 3095 3095 0
457 20250214 131900 284476825 3095 3095 3095 3095 391
458 20250214 131800 283266680 3095 3090 3095 3090 325
459 20250214 131700 282260885 3090 3090 3090 3090 1
460 20250214 131600 282257795 3095 3095 3095 3095 200
461 20250214 131500 281638795 3090 3090 3090 3090 0
462 20250214 131400 281638795 3090 3090 3090 3090 1
463 20250214 131300 281635705 3095 3095 3095 3095 200
464 20250214 131200 281016705 3095 3095 3095 3095 0
465 20250214 131100 281016705 3095 3090 3095 3090 564
466 20250214 131000 279272945 3085 3085 3085 3085 0
467 20250214 130900 279272945 3085 3095 3095 3085 165
468 20250214 130800 278763910 3085 3085 3085 3085 0
469 20250214 130700 278763910 3085 3085 3085 3085 1
470 20250214 130600 278760825 3090 3090 3090 3090 0
471 20250214 130500 278760825 3090 3090 3090 3090 0
472 20250214 130400 278760825 3090 3090 3090 3090 68
473 20250214 130300 278550705 3090 3090 3090 3090 30
474 20250214 130200 278458005 3085 3085 3085 3085 0
475 20250214 130100 278458005 3085 3085 3085 3085 798
476 20250214 130000 275996175 3090 3090 3090 3090 13
477 20250214 125900 275956005 3095 3095 3095 3095 1
478 20250214 125800 275952910 3095 3095 3095 3095 0
479 20250214 125700 275952910 3095 3095 3095 3095 1
480 20250214 125600 275949815 3120 3090 3120 3090 200
481 20250214 125500 275330965 3085 3085 3085 3085 0
482 20250214 125400 275330965 3085 3085 3085 3085 1
483 20250214 125300 275327880 3085 3085 3085 3085 0
484 20250214 125200 275327880 3085 3085 3085 3085 242
485 20250214 125100 274581310 3085 3085 3085 3085 30
486 20250214 125000 274488760 3085 3085 3085 3085 0
487 20250214 124900 274488760 3085 3085 3085 3085 150
488 20250214 124800 274026010 3085 3085 3085 3085 1
489 20250214 124700 274022925 3085 3085 3085 3085 1
490 20250214 124600 274019840 3085 3085 3085 3085 0
491 20250214 124500 274019840 3085 3085 3085 3085 0
492 20250214 124400 274019840 3085 3085 3085 3085 1
493 20250214 124300 274016755 3090 3090 3090 3090 0
494 20250214 124200 274016755 3090 3090 3090 3090 4
495 20250214 124100 274004395 3085 3085 3085 3085 30
496 20250214 124000 273911845 3085 3085 3085 3085 0
497 20250214 123900 273911845 3085 3085 3085 3085 464
498 20250214 123800 272480405 3080 3080 3080 3080 0
499 20250214 123700 272480405 3080 3080 3080 3080 1
500 20250214 123600 272477325 3085 3085 3085 3085 0
501 20250214 123500 272477325 3085 3085 3085 3085 0
502 20250214 123400 272477325 3085 3085 3085 3085 0
503 20250214 123300 272477325 3085 3085 3085 3085 0
504 20250214 123200 272477325 3085 3085 3085 3085 22
505 20250214 123100 272409455 3085 3085 3085 3085 8
506 20250214 123000 272384775 3085 3100 3100 3080 4212
507 20250214 122900 259380425 3110 3110 3110 3110 0
508 20250214 122800 259380425 3110 3100 3110 3100 2
509 20250214 122700 259374215 3100 3100 3100 3100 1
510 20250214 122600 259371115 3095 3095 3095 3095 0
511 20250214 122500 259371115 3095 3095 3095 3095 0
512 20250214 122400 259371115 3095 3095 3095 3095 0
513 20250214 122300 259371115 3095 3095 3095 3095 0
514 20250214 122200 259371115 3095 3095 3095 3095 0
515 20250214 122100 259371115 3095 3095 3095 3095 1059
516 20250214 122000 256093510 3095 3105 3105 3095 1553
517 20250214 121900 251280260 3105 3110 3115 3105 4473
518 20250214 121800 237379950 3110 3110 3110 3110 0
519 20250214 121700 237379950 3110 3110 3110 3110 2
520 20250214 121600 237373730 3110 3110 3110 3110 0
521 20250214 121500 237373730 3110 3110 3110 3110 0
522 20250214 121400 237373730 3110 3110 3110 3110 0
523 20250214 121300 237373730 3110 3110 3110 3110 0
524 20250214 121200 237373730 3110 3110 3110 3110 295
525 20250214 121100 236456280 3110 3110 3110 3110 0
526 20250214 121000 236456280 3110 3110 3110 3110 0
527 20250214 120900 236456280 3110 3110 3110 3110 17
528 20250214 120800 236403410 3110 3110 3110 3110 0
529 20250214 120700 236403410 3110 3110 3110 3110 3
530 20250214 120600 236394080 3110 3110 3110 3110 0
531 20250214 120500 236394080 3110 3110 3110 3110 1
532 20250214 120400 236390970 3110 3110 3110 3110 0
533 20250214 120300 236390970 3110 3110 3110 3110 0
534 20250214 120200 236390970 3110 3110 3110 3110 0
535 20250214 120100 236390970 3110 3110 3110 3110 29
536 20250214 120000 236300780 3110 3110 3110 3110 0
537 20250214 115900 236300780 3110 3110 3110 3110 0
538 20250214 115800 236300780 3110 3110 3110 3110 0
539 20250214 115700 236300780 3110 3115 3115 3110 118
540 20250214 115600 235933215 3115 3115 3115 3115 0
541 20250214 115500 235933215 3115 3115 3115 3115 33
542 20250214 115400 235830420 3110 3105 3110 3105 28
543 20250214 115300 235743345 3105 3105 3105 3105 0
544 20250214 115200 235743345 3105 3105 3105 3105 0
545 20250214 115100 235743345 3105 3105 3105 3105 40
546 20250214 115000 235619145 3110 3110 3110 3110 0
547 20250214 114900 235619145 3110 3110 3110 3110 69
548 20250214 114800 235404555 3110 3110 3110 3110 0
549 20250214 114700 235404555 3110 3110 3110 3110 1
550 20250214 114600 235401445 3115 3115 3115 3115 0
551 20250214 114500 235401445 3115 3115 3115 3115 33
552 20250214 114400 235298650 3110 3110 3110 3110 1
553 20250214 114300 235295540 3120 3120 3120 3120 0
554 20250214 114200 235295540 3120 3120 3120 3120 0
555 20250214 114100 235295540 3120 3120 3120 3120 0
556 20250214 114000 235295540 3120 3120 3120 3120 0
557 20250214 113900 235295540 3120 3120 3120 3120 0
558 20250214 113800 235295540 3120 3120 3120 3120 0
559 20250214 113700 235295540 3120 3115 3120 3110 67
560 20250214 113600 235086675 3110 3110 3110 3110 0
561 20250214 113500 235086675 3110 3110 3110 3110 0
562 20250214 113400 235086675 3110 3110 3110 3110 0
563 20250214 113300 235086675 3110 3110 3110 3110 0
564 20250214 113200 235086675 3110 3110 3110 3110 50
565 20250214 113100 234931175 3105 3105 3105 3105 30
566 20250214 113000 234838025 3105 3105 3105 3105 0
567 20250214 112900 234838025 3105 3105 3105 3105 151
568 20250214 112800 234369170 3105 3105 3105 3105 1
569 20250214 112700 234366065 3105 3105 3105 3105 1
570 20250214 112600 234362960 3105 3105 3105 3105 0
571 20250214 112500 234362960 3105 3105 3105 3105 0
572 20250214 112400 234362960 3105 3105 3105 3105 0
573 20250214 112300 234362960 3105 3105 3105 3105 0
574 20250214 112200 234362960 3105 3105 3105 3105 0
575 20250214 112100 234362960 3105 3105 3105 3105 164
576 20250214 112000 233853740 3105 3105 3105 3105 1
577 20250214 111900 233850635 3110 3110 3110 3110 100
578 20250214 111800 233539635 3110 3110 3110 3110 5
579 20250214 111700 233524085 3110 3100 3110 3100 27
580 20250214 111600 233440205 3105 3105 3105 3105 0
581 20250214 111500 233440205 3105 3105 3105 3105 72
582 20250214 111400 233216645 3105 3105 3105 3105 0
583 20250214 111300 233216645 3105 3105 3105 3105 0
584 20250214 111200 233216645 3105 3105 3105 3105 0
585 20250214 111100 233216645 3105 3105 3105 3105 30
586 20250214 111000 233123495 3100 3100 3100 3100 0
587 20250214 110900 233123495 3100 3100 3100 3100 0
588 20250214 110800 233123495 3100 3115 3115 3100 5000
589 20250214 110700 217580105 3110 3130 3130 3110 5914
590 20250214 110600 199135475 3135 3135 3135 3135 30
591 20250214 110500 199041425 3130 3130 3130 3130 0
592 20250214 110400 199041425 3130 3130 3130 3130 1
593 20250214 110300 199038295 3135 3135 3135 3135 0
594 20250214 110200 199038295 3135 3135 3135 3135 0
595 20250214 110100 199038295 3135 3135 3135 3135 0
596 20250214 110000 199038295 3135 3135 3135 3135 72
597 20250214 105900 198812575 3130 3130 3130 3130 135
598 20250214 105800 198390025 3130 3130 3130 3130 0
599 20250214 105700 198390025 3130 3130 3130 3130 1
600 20250214 105600 198386895 3135 3135 3135 3135 0
601 20250214 105500 198386895 3135 3135 3135 3135 0
602 20250214 105400 198386895 3135 3135 3135 3135 0
603 20250214 105300 198386895 3135 3135 3135 3135 0
604 20250214 105200 198386895 3135 3135 3135 3135 0
605 20250214 105100 198386895 3135 3135 3135 3135 10
606 20250214 105000 198355545 3135 3135 3135 3135 0
607 20250214 104900 198355545 3135 3135 3135 3135 100
608 20250214 104800 198042045 3130 3130 3130 3130 0
609 20250214 104700 198042045 3130 3130 3130 3130 1
610 20250214 104600 198038915 3135 3135 3135 3135 0
611 20250214 104500 198038915 3135 3135 3135 3135 0
612 20250214 104400 198038915 3135 3135 3135 3135 27
613 20250214 104300 197954270 3135 3135 3135 3135 0
614 20250214 104200 197954270 3135 3135 3135 3135 0
615 20250214 104100 197954270 3135 3135 3135 3135 0
616 20250214 104000 197954270 3135 3135 3135 3135 150
617 20250214 103900 197484020 3130 3130 3130 3130 0
618 20250214 103800 197484020 3130 3130 3130 3130 0
619 20250214 103700 197484020 3130 3130 3130 3130 1
620 20250214 103600 197480890 3135 3135 3135 3135 44
621 20250214 103500 197342950 3135 3135 3135 3135 33
622 20250214 103400 197239495 3125 3125 3125 3125 1
623 20250214 103300 197236370 3135 3135 3135 3135 0
624 20250214 103200 197236370 3135 3135 3135 3135 0
625 20250214 103100 197236370 3135 3135 3135 3135 0
626 20250214 103000 197236370 3135 3125 3135 3125 197
627 20250214 102900 196620425 3120 3120 3120 3120 0
628 20250214 102800 196620425 3120 3120 3120 3120 2
629 20250214 102700 196614185 3125 3125 3125 3125 0
630 20250214 102600 196614185 3125 3125 3125 3125 312
631 20250214 102500 195639185 3125 3135 3135 3125 63
632 20250214 102400 195442110 3125 3125 3125 3125 0
633 20250214 102300 195442110 3125 3125 3125 3125 145
634 20250214 102200 194988985 3120 3120 3120 3120 0
635 20250214 102100 194988985 3120 3120 3120 3120 117
636 20250214 102000 194623945 3120 3120 3120 3120 0
637 20250214 101900 194623945 3120 3120 3120 3120 150
638 20250214 101800 194155945 3120 3120 3120 3120 0
639 20250214 101700 194155945 3120 3120 3120 3120 2
640 20250214 101600 194149705 3120 3120 3120 3120 0
641 20250214 101500 194149705 3120 3120 3120 3120 0
642 20250214 101400 194149705 3120 3120 3120 3120 1
643 20250214 101300 194146585 3120 3120 3120 3120 0
644 20250214 101200 194146585 3120 3120 3120 3120 0
645 20250214 101100 194146585 3120 3120 3120 3120 27
646 20250214 101000 194062345 3125 3125 3125 3125 5
647 20250214 100900 194046720 3120 3120 3120 3120 0
648 20250214 100800 194046720 3120 3120 3120 3120 0
649 20250214 100700 194046720 3120 3120 3120 3120 0
650 20250214 100600 194046720 3120 3120 3120 3120 0
651 20250214 100500 194046720 3120 3120 3120 3120 0
652 20250214 100400 194046720 3120 3120 3120 3120 0
653 20250214 100300 194046720 3120 3120 3120 3120 400
654 20250214 100200 192798720 3115 3115 3115 3115 100
655 20250214 100100 192487220 3110 3115 3115 3110 1772
656 20250214 100000 186970845 3115 3115 3115 3115 45
657 20250214 095900 186830670 3120 3120 3120 3120 187
658 20250214 095800 186247230 3125 3120 3125 3120 227
659 20250214 095700 185538005 3120 3115 3120 3115 31
660 20250214 095600 185441295 3120 3120 3120 3120 1
661 20250214 095500 185438175 3120 3120 3120 3120 0
662 20250214 095400 185438175 3120 3120 3120 3120 0
663 20250214 095300 185438175 3120 3120 3120 3120 3
664 20250214 095200 185428815 3120 3120 3120 3120 1
665 20250214 095100 185425695 3115 3115 3115 3115 30
666 20250214 095000 185332245 3115 3115 3115 3115 24
667 20250214 094900 185257485 3115 3115 3115 3115 149
668 20250214 094800 184793350 3115 3115 3115 3115 0
669 20250214 094700 184793350 3115 3115 3115 3115 1
670 20250214 094600 184790235 3125 3125 3125 3125 1
671 20250214 094500 184787110 3115 3115 3115 3115 0
672 20250214 094400 184787110 3115 3115 3115 3115 1
673 20250214 094300 184783995 3115 3115 3115 3115 94
674 20250214 094200 184491185 3115 3115 3115 3115 1350
675 20250214 094100 180285935 3110 3120 3120 3110 83
676 20250214 094000 180027305 3120 3115 3120 3115 998
677 20250214 093900 176918035 3115 3115 3115 3115 111
678 20250214 093800 176572270 3115 3115 3115 3110 1518
679 20250214 093700 171847885 3110 3110 3110 3110 1
680 20250214 093600 171844775 3110 3110 3110 3110 30
681 20250214 093500 171751475 3115 3110 3115 3110 11846
682 20250214 093400 134909030 3110 3140 3140 3110 9389
683 20250214 093300 105585035 3135 3135 3135 3135 0
684 20250214 093200 105585035 3135 3140 3140 3135 100
685 20250214 093100 105271445 3145 3145 3145 3145 30
686 20250214 093000 105177095 3145 3145 3145 3145 45
687 20250214 092900 105035570 3140 3140 3140 3140 373
688 20250214 092800 103864350 3165 3165 3165 3165 0
689 20250214 092700 103864350 3165 3145 3165 3140 996
690 20250214 092600 100731635 3150 3155 3155 3150 226
691 20250214 092500 100019540 3155 3155 3155 3155 0
692 20250214 092400 100019540 3155 3155 3155 3155 1
693 20250214 092300 100016385 3155 3155 3155 3155 0
694 20250214 092200 100016385 3155 3150 3155 3150 339
695 20250214 092100 98948365 3150 3165 3165 3150 29
696 20250214 092000 98856985 3170 3170 3170 3170 0
697 20250214 091900 98856985 3170 3170 3170 3170 50
698 20250214 091800 98698485 3150 3150 3150 3150 0
699 20250214 091700 98698485 3150 3150 3150 3150 1
700 20250214 091600 98695335 3170 3170 3170 3170 0
701 20250214 091500 98695335 3170 3170 3170 3170 0
702 20250214 091400 98695335 3170 3165 3170 3150 5240
703 20250214 091300 82179255 3180 3180 3180 3180 1
704 20250214 091200 82176075 3170 3170 3170 3170 0
705 20250214 091100 82176075 3170 3170 3170 3170 30
706 20250214 091000 82080975 3175 3175 3175 3175 1
707 20250214 090900 82077800 3180 3180 3180 3180 0
708 20250214 090800 82077800 3180 3165 3180 3165 3
709 20250214 090700 82068275 3170 3170 3170 3170 0
710 20250214 090600 82068275 3170 3170 3170 3170 0
711 20250214 090500 82068275 3170 3170 3170 3170 0
712 20250214 090400 82068275 3170 3170 3170 3170 43
713 20250214 090300 81931965 3175 3190 3190 3175 1612
714 20250214 090200 76799865 3205 3200 3205 3185 8301
715 20250214 090100 50319250 3215 3235 3245 3195 1523
716 20250214 090000 45446040 3230 3190 3230 3185 14241