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

740
320000/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,740 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,211800,321566170,2300,2300,2300,2300,1858
20250214,211700,321566170,2300,2300,2300,2300,0
20250214,211600,321566170,2300,2300,2300,2300,0
20250214,211500,321566170,2300,2300,2300,2300,0
20250214,211400,321566170,2300,2300,2300,2300,0
20250214,211300,321566170,2300,2300,2300,2300,0
20250214,211200,321566170,2300,2300,2300,2300,0
20250214,211100,321566170,2300,2300,2300,2300,0
20250214,211000,321566170,2300,2300,2300,2300,0
20250214,210900,321566170,2300,2300,2300,2300,0
20250214,210800,321566170,2300,2300,2300,2300,0
20250214,210700,321566170,2300,2300,2300,2300,0
20250214,210600,321566170,2300,2300,2300,2300,0
20250214,210500,321566170,2300,2300,2300,2300,0
20250214,210400,321566170,2300,2300,2300,2300,0
20250214,210300,321566170,2300,2300,2300,2300,0
20250214,210200,321566170,2300,2300,2300,2300,0
20250214,210100,321566170,2300,2300,2300,2300,0
20250214,210000,321566170,2300,2300,2300,2300,0
20250214,205900,321566170,2300,2300,2300,2300,0
20250214,205800,321566170,2300,2300,2300,2300,0
20250214,205700,321566170,2300,2300,2300,2300,0
20250214,205600,321566170,2300,2300,2300,2300,0
20250214,205500,321566170,2300,2300,2300,2300,0
20250214,205400,321566170,2300,2300,2300,2300,0
20250214,205300,321566170,2300,2300,2300,2300,0
20250214,205200,321566170,2300,2300,2300,2300,0
20250214,205100,321566170,2300,2300,2300,2300,0
20250214,205000,321566170,2300,2300,2300,2300,0
20250214,204900,321566170,2300,2300,2300,2300,0
20250214,204800,321566170,2300,2300,2300,2300,1858
20250214,204700,321566170,2300,2300,2300,2300,0
20250214,204600,321566170,2300,2300,2300,2300,0
20250214,204500,321566170,2300,2300,2300,2300,0
20250214,204400,321566170,2300,2300,2300,2300,0
20250214,204300,321566170,2300,2300,2300,2300,0
20250214,204200,321566170,2300,2300,2300,2300,0
20250214,204100,321566170,2300,2300,2300,2300,0
20250214,204000,321566170,2300,2300,2300,2300,0
20250214,203900,321566170,2300,2300,2300,2300,0
20250214,203800,321566170,2300,2300,2300,2300,0
20250214,203700,321566170,2300,2300,2300,2300,0
20250214,203600,321566170,2300,2300,2300,2300,0
20250214,203500,321566170,2300,2300,2300,2300,0
20250214,203400,321566170,2300,2300,2300,2300,0
20250214,203300,321566170,2300,2300,2300,2300,0
20250214,203200,321566170,2300,2300,2300,2300,0
20250214,203100,321566170,2300,2300,2300,2300,0
20250214,203000,321566170,2300,2300,2300,2300,0
20250214,202900,321566170,2300,2300,2300,2300,0
20250214,202800,321566170,2300,2300,2300,2300,0
20250214,202700,321566170,2300,2300,2300,2300,0
20250214,202600,321566170,2300,2300,2300,2300,0
20250214,202500,321566170,2300,2300,2300,2300,0
20250214,202400,321566170,2300,2300,2300,2300,0
20250214,202300,321566170,2300,2300,2300,2300,0
20250214,202200,321566170,2300,2300,2300,2300,0
20250214,202100,321566170,2300,2300,2300,2300,0
20250214,202000,321566170,2300,2300,2300,2300,0
20250214,201900,321566170,2300,2300,2300,2300,0
20250214,201800,321566170,2300,2300,2300,2300,1858
20250214,201700,321566170,2300,2300,2300,2300,0
20250214,201600,321566170,2300,2300,2300,2300,0
20250214,201500,321566170,2300,2300,2300,2300,0
20250214,201400,321566170,2300,2300,2300,2300,0
20250214,201300,321566170,2300,2300,2300,2300,0
20250214,201200,321566170,2300,2300,2300,2300,0
20250214,201100,321566170,2300,2300,2300,2300,0
20250214,201000,321566170,2300,2300,2300,2300,0
20250214,200900,321566170,2300,2300,2300,2300,0
20250214,200800,321566170,2300,2300,2300,2300,0
20250214,200700,321566170,2300,2300,2300,2300,0
20250214,200600,321566170,2300,2300,2300,2300,0
20250214,200500,321566170,2300,2300,2300,2300,0
20250214,200400,321566170,2300,2300,2300,2300,0
20250214,200300,321566170,2300,2300,2300,2300,0
20250214,200200,321566170,2300,2300,2300,2300,0
20250214,200100,321566170,2300,2300,2300,2300,0
20250214,200000,321566170,2300,2300,2300,2300,0
20250214,195900,321566170,2300,2300,2300,2300,0
20250214,195800,321566170,2300,2300,2300,2300,0
20250214,195700,321566170,2300,2300,2300,2300,0
20250214,195600,321566170,2300,2300,2300,2300,0
20250214,195500,321566170,2300,2300,2300,2300,0
20250214,195400,321566170,2300,2300,2300,2300,0
20250214,195300,321566170,2300,2300,2300,2300,0
20250214,195200,321566170,2300,2300,2300,2300,0
20250214,195100,321566170,2300,2300,2300,2300,0
20250214,195000,321566170,2300,2300,2300,2300,0
20250214,194900,321566170,2300,2300,2300,2300,0
20250214,194800,321566170,2300,2300,2300,2300,1858
20250214,194700,321566170,2300,2300,2300,2300,0
20250214,194600,321566170,2300,2300,2300,2300,0
20250214,194500,321566170,2300,2300,2300,2300,0
20250214,194400,321566170,2300,2300,2300,2300,0
20250214,194300,321566170,2300,2300,2300,2300,0
20250214,194200,321566170,2300,2300,2300,2300,0
20250214,194100,321566170,2300,2300,2300,2300,0
20250214,194000,321566170,2300,2300,2300,2300,0
20250214,193900,321566170,2300,2300,2300,2300,0
20250214,193800,321566170,2300,2300,2300,2300,0
20250214,193700,321566170,2300,2300,2300,2300,0
20250214,193600,321566170,2300,2300,2300,2300,0
20250214,193500,321566170,2300,2300,2300,2300,0
20250214,193400,321566170,2300,2300,2300,2300,0
20250214,193300,321566170,2300,2300,2300,2300,0
20250214,193200,321566170,2300,2300,2300,2300,0
20250214,193100,321566170,2300,2300,2300,2300,0
20250214,193000,321566170,2300,2300,2300,2300,0
20250214,192900,321566170,2300,2300,2300,2300,0
20250214,192800,321566170,2300,2300,2300,2300,0
20250214,192700,321566170,2300,2300,2300,2300,0
20250214,192600,321566170,2300,2300,2300,2300,0
20250214,192500,321566170,2300,2300,2300,2300,0
20250214,192400,321566170,2300,2300,2300,2300,0
20250214,192300,321566170,2300,2300,2300,2300,0
20250214,192200,321566170,2300,2300,2300,2300,0
20250214,192100,321566170,2300,2300,2300,2300,0
20250214,192000,321566170,2300,2300,2300,2300,0
20250214,191900,321566170,2300,2300,2300,2300,0
20250214,191800,321566170,2300,2300,2300,2300,1858
20250214,191700,321566170,2300,2300,2300,2300,0
20250214,191600,321566170,2300,2300,2300,2300,0
20250214,191500,321566170,2300,2300,2300,2300,0
20250214,191400,321566170,2300,2300,2300,2300,0
20250214,191300,321566170,2300,2300,2300,2300,0
20250214,191200,321566170,2300,2300,2300,2300,0
20250214,191100,321566170,2300,2300,2300,2300,0
20250214,191000,321566170,2300,2300,2300,2300,0
20250214,190900,321566170,2300,2300,2300,2300,0
20250214,190800,321566170,2300,2300,2300,2300,0
20250214,190700,321566170,2300,2300,2300,2300,0
20250214,190600,321566170,2300,2300,2300,2300,0
20250214,190500,321566170,2300,2300,2300,2300,0
20250214,190400,321566170,2300,2300,2300,2300,0
20250214,190300,321566170,2300,2300,2300,2300,0
20250214,190200,321566170,2300,2300,2300,2300,0
20250214,190100,321566170,2300,2300,2300,2300,0
20250214,190000,321566170,2300,2300,2300,2300,0
20250214,185900,321566170,2300,2300,2300,2300,0
20250214,185800,321566170,2300,2300,2300,2300,0
20250214,185700,321566170,2300,2300,2300,2300,0
20250214,185600,321566170,2300,2300,2300,2300,0
20250214,185500,321566170,2300,2300,2300,2300,0
20250214,185400,321566170,2300,2300,2300,2300,0
20250214,185300,321566170,2300,2300,2300,2300,0
20250214,185200,321566170,2300,2300,2300,2300,0
20250214,185100,321566170,2300,2300,2300,2300,0
20250214,185000,321566170,2300,2300,2300,2300,0
20250214,184900,321566170,2300,2300,2300,2300,0
20250214,184800,321566170,2300,2300,2300,2300,1858
20250214,184700,321566170,2300,2300,2300,2300,0
20250214,184600,321566170,2300,2300,2300,2300,0
20250214,184500,321566170,2300,2300,2300,2300,0
20250214,184400,321566170,2300,2300,2300,2300,0
20250214,184300,321566170,2300,2300,2300,2300,0
20250214,184200,321566170,2300,2300,2300,2300,0
20250214,184100,321566170,2300,2300,2300,2300,0
20250214,184000,321566170,2300,2300,2300,2300,0
20250214,183900,321566170,2300,2300,2300,2300,0
20250214,183800,321566170,2300,2300,2300,2300,0
20250214,183700,321566170,2300,2300,2300,2300,0
20250214,183600,321566170,2300,2300,2300,2300,0
20250214,183500,321566170,2300,2300,2300,2300,0
20250214,183400,321566170,2300,2300,2300,2300,0
20250214,183300,321566170,2300,2300,2300,2300,0
20250214,183200,321566170,2300,2300,2300,2300,0
20250214,183100,321566170,2300,2300,2300,2300,0
20250214,183000,321566170,2300,2300,2300,2300,0
20250214,182900,321566170,2300,2300,2300,2300,0
20250214,182800,321566170,2300,2300,2300,2300,0
20250214,182700,321566170,2300,2300,2300,2300,0
20250214,182600,321566170,2300,2300,2300,2300,0
20250214,182500,321566170,2300,2300,2300,2300,0
20250214,182400,321566170,2300,2300,2300,2300,0
20250214,182300,321566170,2300,2300,2300,2300,0
20250214,182200,321566170,2300,2300,2300,2300,0
20250214,182100,321566170,2300,2300,2300,2300,0
20250214,182000,321566170,2300,2300,2300,2300,0
20250214,181900,321566170,2300,2300,2300,2300,0
20250214,181800,321566170,2300,2300,2300,2300,1858
20250214,181700,321566170,2300,2300,2300,2300,0
20250214,181600,321566170,2300,2300,2300,2300,0
20250214,181500,321566170,2300,2300,2300,2300,0
20250214,181400,321566170,2300,2300,2300,2300,0
20250214,181300,321566170,2300,2300,2300,2300,0
20250214,181200,321566170,2300,2300,2300,2300,0
20250214,181100,321566170,2300,2300,2300,2300,0
20250214,181000,321566170,2300,2300,2300,2300,0
20250214,180900,321566170,2300,2300,2300,2300,0
20250214,180800,321566170,2300,2300,2300,2300,0
20250214,180700,321566170,2300,2300,2300,2300,0
20250214,180600,321566170,2300,2300,2300,2300,0
20250214,180500,321566170,2300,2300,2300,2300,0
20250214,180400,321566170,2300,2300,2300,2300,0
20250214,180300,321566170,2300,2300,2300,2300,0
20250214,180200,321566170,2300,2300,2300,2300,0
20250214,180100,321566170,2300,2300,2300,2300,0
20250214,180000,321566170,2300,2300,2300,2300,0
20250214,175900,321566170,2300,2300,2300,2300,0
20250214,175800,321566170,2300,2300,2300,2300,0
20250214,175700,321566170,2300,2300,2300,2300,0
20250214,175600,321566170,2300,2300,2300,2300,0
20250214,175500,321566170,2300,2300,2300,2300,0
20250214,175400,321566170,2300,2300,2300,2300,0
20250214,175300,321566170,2300,2300,2300,2300,0
20250214,175200,321566170,2300,2300,2300,2300,0
20250214,175100,321566170,2300,2300,2300,2300,0
20250214,175000,321566170,2300,2300,2300,2300,0
20250214,174900,321566170,2300,2300,2300,2300,0
20250214,174800,321566170,2300,2300,2300,2300,1858
20250214,174700,321566170,2300,2300,2300,2300,0
20250214,174600,321566170,2300,2300,2300,2300,0
20250214,174500,321566170,2300,2300,2300,2300,0
20250214,174400,321566170,2300,2300,2300,2300,0
20250214,174300,321566170,2300,2300,2300,2300,0
20250214,174200,321566170,2300,2300,2300,2300,0
20250214,174100,321566170,2300,2300,2300,2300,0
20250214,174000,321566170,2300,2300,2300,2300,0
20250214,173900,321566170,2300,2300,2300,2300,0
20250214,173800,321566170,2300,2300,2300,2300,0
20250214,173700,321566170,2300,2300,2300,2300,0
20250214,173600,321566170,2300,2300,2300,2300,0
20250214,173500,321566170,2300,2300,2300,2300,0
20250214,173400,321566170,2300,2300,2300,2300,0
20250214,173300,321566170,2300,2300,2300,2300,0
20250214,173200,321566170,2300,2300,2300,2300,0
20250214,173100,321566170,2300,2300,2300,2300,0
20250214,173000,321566170,2300,2300,2300,2300,0
20250214,172900,321566170,2300,2300,2300,2300,0
20250214,172800,321566170,2300,2300,2300,2300,0
20250214,172700,321566170,2300,2300,2300,2300,0
20250214,172600,321566170,2300,2300,2300,2300,0
20250214,172500,321566170,2300,2300,2300,2300,0
20250214,172400,321566170,2300,2300,2300,2300,0
20250214,172300,321566170,2300,2300,2300,2300,0
20250214,172200,321566170,2300,2300,2300,2300,0
20250214,172100,321566170,2300,2300,2300,2300,0
20250214,172000,321566170,2300,2300,2300,2300,0
20250214,171900,321566170,2300,2300,2300,2300,0
20250214,171800,321566170,2300,2300,2300,2300,1858
20250214,171700,321566170,2300,2300,2300,2300,0
20250214,171600,321566170,2300,2300,2300,2300,0
20250214,171500,321566170,2300,2300,2300,2300,0
20250214,171400,321566170,2300,2300,2300,2300,0
20250214,171300,321566170,2300,2300,2300,2300,0
20250214,171200,321566170,2300,2300,2300,2300,0
20250214,171100,321566170,2300,2300,2300,2300,0
20250214,171000,321566170,2300,2300,2300,2300,0
20250214,170900,321566170,2300,2300,2300,2300,0
20250214,170800,321566170,2300,2300,2300,2300,0
20250214,170700,321566170,2300,2300,2300,2300,0
20250214,170600,321566170,2300,2300,2300,2300,0
20250214,170500,321566170,2300,2300,2300,2300,0
20250214,170400,321566170,2300,2300,2300,2300,0
20250214,170300,321566170,2300,2300,2300,2300,0
20250214,170200,321566170,2300,2300,2300,2300,0
20250214,170100,321566170,2300,2300,2300,2300,0
20250214,170000,321566170,2300,2300,2300,2300,0
20250214,165900,321566170,2300,2300,2300,2300,0
20250214,165800,321566170,2300,2300,2300,2300,0
20250214,165700,321566170,2300,2300,2300,2300,0
20250214,165600,321566170,2300,2300,2300,2300,0
20250214,165500,321566170,2300,2300,2300,2300,0
20250214,165400,321566170,2300,2300,2300,2300,0
20250214,165300,321566170,2300,2300,2300,2300,0
20250214,165200,321566170,2300,2300,2300,2300,0
20250214,165100,321566170,2300,2300,2300,2300,0
20250214,165000,321566170,2300,2300,2300,2300,0
20250214,164900,321566170,2300,2300,2300,2300,0
20250214,164800,321566170,2300,2300,2300,2300,1858
20250214,164700,321566170,2300,2300,2300,2300,0
20250214,164600,321566170,2300,2300,2300,2300,0
20250214,164500,321566170,2300,2300,2300,2300,0
20250214,164400,321566170,2300,2300,2300,2300,0
20250214,164300,321566170,2300,2300,2300,2300,0
20250214,164200,321566170,2300,2300,2300,2300,0
20250214,164100,321566170,2300,2300,2300,2300,0
20250214,164000,321566170,2300,2300,2300,2300,0
20250214,163900,321566170,2300,2300,2300,2300,0
20250214,163800,321566170,2300,2300,2300,2300,0
20250214,163700,321566170,2300,2300,2300,2300,0
20250214,163600,321566170,2300,2300,2300,2300,0
20250214,163500,321566170,2300,2300,2300,2300,0
20250214,163400,321566170,2300,2300,2300,2300,0
20250214,163300,321566170,2300,2300,2300,2300,0
20250214,163200,321566170,2300,2300,2300,2300,0
20250214,163100,321566170,2300,2300,2300,2300,0
20250214,163000,321566170,2300,2300,2300,2300,0
20250214,162900,321566170,2300,2300,2300,2300,0
20250214,162800,321566170,2300,2300,2300,2300,0
20250214,162700,321566170,2300,2300,2300,2300,0
20250214,162600,321566170,2300,2300,2300,2300,0
20250214,162500,321566170,2300,2300,2300,2300,0
20250214,162400,321566170,2300,2300,2300,2300,0
20250214,162300,321566170,2300,2300,2300,2300,0
20250214,162200,321566170,2300,2300,2300,2300,0
20250214,162100,321566170,2300,2300,2300,2300,0
20250214,162000,321566170,2300,2300,2300,2300,0
20250214,161900,321566170,2300,2300,2300,2300,0
20250214,161800,321566170,2300,2300,2300,2300,1858
20250214,161700,321566170,2300,2300,2300,2300,0
20250214,161600,321566170,2300,2300,2300,2300,0
20250214,161500,321566170,2300,2300,2300,2300,0
20250214,161400,321566170,2300,2300,2300,2300,0
20250214,161300,321566170,2300,2300,2300,2300,0
20250214,161200,321566170,2300,2300,2300,2300,0
20250214,161100,321566170,2300,2300,2300,2300,0
20250214,161000,321566170,2300,2300,2300,2300,0
20250214,160900,321566170,2300,2300,2300,2300,0
20250214,160800,321566170,2300,2300,2300,2300,0
20250214,160700,321566170,2300,2300,2300,2300,0
20250214,160600,321566170,2300,2300,2300,2300,0
20250214,160500,321566170,2300,2300,2300,2300,0
20250214,160400,321566170,2300,2300,2300,2300,0
20250214,160300,321566170,2300,2300,2300,2300,0
20250214,160200,321566170,2300,2300,2300,2300,0
20250214,160100,321566170,2300,2300,2300,2300,0
20250214,160000,321566170,2300,2300,2300,2300,0
20250214,155900,321566170,2300,2300,2300,2300,0
20250214,155800,321566170,2300,2300,2300,2300,0
20250214,155700,321566170,2300,2300,2300,2300,0
20250214,155600,321566170,2300,2300,2300,2300,0
20250214,155500,321566170,2300,2300,2300,2300,0
20250214,155400,321566170,2300,2300,2300,2300,0
20250214,155300,321566170,2300,2300,2300,2300,0
20250214,155200,321566170,2300,2300,2300,2300,0
20250214,155100,321566170,2300,2300,2300,2300,0
20250214,155000,321566170,2300,2300,2300,2300,0
20250214,154900,321566170,2300,2300,2300,2300,0
20250214,154800,321566170,2300,2300,2300,2300,1858
20250214,154700,321566170,2300,2300,2300,2300,0
20250214,154600,321566170,2300,2300,2300,2300,0
20250214,154500,321566170,2300,2300,2300,2300,0
20250214,154400,321566170,2300,2300,2300,2300,0
20250214,154300,321566170,2300,2300,2300,2300,0
20250214,154200,321566170,2300,2300,2300,2300,0
20250214,154100,321566170,2300,2300,2300,2300,0
20250214,154000,321566170,2300,2300,2300,2300,0
20250214,153900,321566170,2300,2300,2300,2300,0
20250214,153800,321566170,2300,2300,2300,2300,0
20250214,153700,321566170,2300,2300,2300,2300,0
20250214,153600,321566170,2300,2300,2300,2300,0
20250214,153500,321566170,2300,2300,2300,2300,0
20250214,153400,321566170,2300,2300,2300,2300,0
20250214,153300,321566170,2300,2300,2300,2300,0
20250214,153200,321566170,2300,2300,2300,2300,0
20250214,153100,321566170,2300,2300,2300,2300,0
20250214,153000,321566170,2300,2300,2300,2300,1858
20250214,152900,317292770,2315,2315,2315,2315,0
20250214,152800,317292770,2315,2315,2315,2315,0
20250214,152700,317292770,2315,2315,2315,2315,0
20250214,152600,317292770,2315,2315,2315,2315,0
20250214,152500,317292770,2315,2315,2315,2315,0
20250214,152400,317292770,2315,2315,2315,2315,0
20250214,152300,317292770,2315,2315,2315,2315,0
20250214,152200,317292770,2315,2315,2315,2315,0
20250214,152100,317292770,2315,2315,2315,2315,0
20250214,152000,317292770,2315,2315,2315,2315,0
20250214,151900,317292770,2315,2315,2315,2315,1228
20250214,151800,314449950,2315,2300,2315,2300,5010
20250214,151700,302885985,2300,2300,2300,2300,0
20250214,151600,302885985,2300,2300,2300,2300,2
20250214,151500,302881385,2300,2290,2300,2290,888
20250214,151400,300839715,2300,2300,2300,2300,0
20250214,151300,300839715,2300,2300,2300,2300,2304
20250214,151200,295540515,2300,2285,2300,2285,5729
20250214,151100,282389285,2275,2290,2290,2275,997
20250214,151000,280121095,2275,2270,2275,2270,2504
20250214,150900,274426995,2270,2270,2270,2270,500
20250214,150800,273291995,2270,2270,2270,2270,0
20250214,150700,273291995,2270,2270,2270,2270,2
20250214,150600,273287455,2275,2275,2275,2265,158
20250214,150500,272929505,2265,2265,2265,2265,315
20250214,150400,272216030,2275,2275,2275,2265,773
20250214,150300,270460315,2270,2270,2270,2270,1143
20250214,150200,267865705,2275,2275,2275,2275,10
20250214,150100,267842955,2270,2270,2270,2270,2
20250214,150000,267838415,2270,2270,2270,2270,400
20250214,145900,266930415,2270,2270,2270,2270,0
20250214,145800,266930415,2270,2270,2270,2270,0
20250214,145700,266930415,2270,2270,2270,2270,0
20250214,145600,266930415,2270,2275,2275,2270,16
20250214,145500,266894090,2275,2275,2275,2275,0
20250214,145400,266894090,2275,2275,2275,2275,3
20250214,145300,266887265,2275,2280,2280,2275,62
20250214,145200,266745945,2275,2275,2275,2275,105
20250214,145100,266507070,2275,2275,2275,2275,3
20250214,145000,266500245,2280,2280,2280,2280,1
20250214,144900,266497965,2280,2280,2280,2280,0
20250214,144800,266497965,2280,2280,2280,2280,0
20250214,144700,266497965,2280,2280,2280,2280,0
20250214,144600,266497965,2280,2280,2280,2280,76
20250214,144500,266324685,2280,2280,2285,2280,509
20250214,144400,265162660,2280,2280,2280,2280,10
20250214,144300,265139860,2280,2290,2290,2280,120
20250214,144200,264865960,2295,2295,2295,2295,0
20250214,144100,264865960,2295,2295,2295,2295,234
20250214,144000,264328930,2280,2280,2280,2280,1
20250214,143900,264326650,2280,2280,2280,2280,1
20250214,143800,264324370,2280,2280,2280,2280,0
20250214,143700,264324370,2280,2280,2280,2260,768
20250214,143600,262576510,2275,2275,2275,2275,500
20250214,143500,261439010,2275,2275,2275,2275,0
20250214,143400,261439010,2275,2275,2275,2275,255
20250214,143300,260858885,2275,2275,2275,2275,1
20250214,143200,260856610,2285,2280,2285,2260,1469
20250214,143100,257531860,2280,2280,2285,2280,119
20250214,143000,257260535,2280,2280,2280,2280,8
20250214,142900,257242295,2280,2280,2280,2280,751
20250214,142800,255530015,2280,2290,2290,2280,6049
20250214,142700,241720750,2290,2295,2295,2290,1843
20250214,142600,237500205,2290,2290,2290,2290,4
20250214,142500,237491045,2295,2295,2295,2295,5
20250214,142400,237479570,2290,2290,2290,2290,0
20250214,142300,237479570,2290,2290,2290,2290,18
20250214,142200,237438350,2295,2295,2295,2295,0
20250214,142100,237438350,2295,2295,2295,2295,1
20250214,142000,237436055,2295,2295,2295,2295,0
20250214,141900,237436055,2295,2300,2300,2295,533
20250214,141800,236212730,2305,2305,2305,2305,10
20250214,141700,236189680,2305,2305,2305,2305,0
20250214,141600,236189680,2305,2305,2305,2305,0
20250214,141500,236189680,2305,2305,2305,2305,1
20250214,141400,236187375,2305,2305,2305,2305,1
20250214,141300,236185070,2305,2305,2305,2305,0
20250214,141200,236185070,2305,2305,2305,2305,0
20250214,141100,236185070,2305,2305,2305,2305,0
20250214,141000,236185070,2305,2305,2305,2305,0
20250214,140900,236185070,2305,2305,2305,2305,0
20250214,140800,236185070,2305,2305,2305,2305,0
20250214,140700,236185070,2305,2305,2305,2305,18
20250214,140600,236143580,2300,2300,2300,2295,104
20250214,140500,235904720,2295,2305,2305,2295,304
20250214,140400,235205040,2305,2305,2305,2305,33
20250214,140300,235128975,2305,2305,2305,2305,0
20250214,140200,235128975,2305,2305,2305,2305,0
20250214,140100,235128975,2305,2305,2305,2305,1
20250214,140000,235126670,2290,2290,2290,2290,0
20250214,135900,235126670,2290,2290,2290,2290,0
20250214,135800,235126670,2290,2290,2290,2290,0
20250214,135700,235126670,2290,2290,2290,2290,0
20250214,135600,235126670,2290,2305,2305,2290,101
20250214,135500,234895365,2305,2305,2305,2305,2
20250214,135400,234890755,2290,2290,2290,2290,0
20250214,135300,234890755,2290,2290,2290,2290,0
20250214,135200,234890755,2290,2290,2290,2290,1500
20250214,135100,231455755,2290,2290,2290,2285,3440
20250214,135000,223581060,2295,2295,2295,2295,78
20250214,134900,223402050,2295,2295,2295,2295,700
20250214,134800,221795550,2295,2295,2295,2295,0
20250214,134700,221795550,2295,2295,2295,2295,0
20250214,134600,221795550,2295,2300,2300,2295,2772
20250214,134500,215429940,2300,2300,2300,2300,3
20250214,134400,215423040,2305,2305,2305,2305,0
20250214,134300,215423040,2305,2305,2305,2305,0
20250214,134200,215423040,2305,2305,2305,2305,0
20250214,134100,215423040,2305,2305,2305,2305,0
20250214,134000,215423040,2305,2315,2315,2305,12
20250214,133900,215395360,2315,2315,2315,2315,0
20250214,133800,215395360,2315,2315,2315,2315,0
20250214,133700,215395360,2315,2315,2315,2315,1
20250214,133600,215393045,2305,2305,2305,2305,912
20250214,133500,213290885,2310,2310,2310,2310,0
20250214,133400,213290885,2310,2310,2310,2310,0
20250214,133300,213290885,2310,2310,2310,2310,300
20250214,133200,212597885,2310,2310,2310,2310,4
20250214,133100,212588645,2310,2310,2310,2310,0
20250214,133000,212588645,2310,2310,2310,2310,0
20250214,132900,212588645,2310,2310,2310,2310,7
20250214,132800,212572475,2310,2310,2310,2310,56
20250214,132700,212443115,2310,2310,2310,2310,0
20250214,132600,212443115,2310,2310,2310,2310,0
20250214,132500,212443115,2310,2310,2310,2310,14
20250214,132400,212410775,2310,2310,2310,2310,85
20250214,132300,212214425,2310,2310,2310,2310,33
20250214,132200,212138195,2310,2310,2310,2310,0
20250214,132100,212138195,2310,2310,2310,2310,0
20250214,132000,212138195,2310,2310,2310,2310,0
20250214,131900,212138195,2310,2310,2310,2310,10
20250214,131800,212115095,2310,2310,2310,2310,5
20250214,131700,212103545,2305,2305,2305,2305,0
20250214,131600,212103545,2305,2305,2305,2305,0
20250214,131500,212103545,2305,2305,2305,2305,0
20250214,131400,212103545,2305,2305,2305,2305,0
20250214,131300,212103545,2305,2305,2305,2305,11
20250214,131200,212078190,2305,2305,2305,2305,0
20250214,131100,212078190,2305,2310,2310,2295,10520
20250214,131000,187861740,2315,2330,2330,2300,22057
20250214,130900,137012245,2330,2330,2330,2330,0
20250214,130800,137012245,2330,2330,2330,2330,0
20250214,130700,137012245,2330,2330,2330,2330,0
20250214,130600,137012245,2330,2330,2330,2330,0
20250214,130500,137012245,2330,2330,2330,2330,0
20250214,130400,137012245,2330,2330,2330,2330,0
20250214,130300,137012245,2330,2330,2330,2330,0
20250214,130200,137012245,2330,2330,2330,2330,0
20250214,130100,137012245,2330,2330,2330,2330,0
20250214,130000,137012245,2330,2330,2330,2330,0
20250214,125900,137012245,2330,2330,2330,2330,0
20250214,125800,137012245,2330,2330,2330,2330,1532
20250214,125700,133442685,2335,2335,2335,2335,0
20250214,125600,133442685,2335,2335,2335,2335,0
20250214,125500,133442685,2335,2335,2335,2335,0
20250214,125400,133442685,2335,2335,2335,2335,0
20250214,125300,133442685,2335,2335,2335,2335,0
20250214,125200,133442685,2335,2335,2335,2335,49
20250214,125100,133328270,2335,2335,2335,2335,42
20250214,125000,133230200,2335,2335,2335,2335,500
20250214,124900,132062700,2340,2340,2340,2340,0
20250214,124800,132062700,2340,2340,2340,2340,301
20250214,124700,131358360,2340,2340,2340,2340,740
20250214,124600,129626760,2340,2335,2340,2335,10
20250214,124500,129603405,2340,2335,2340,2335,51
20250214,124400,129484315,2330,2330,2330,2330,0
20250214,124300,129484315,2330,2330,2330,2330,0
20250214,124200,129484315,2330,2330,2330,2330,0
20250214,124100,129484315,2330,2330,2330,2330,0
20250214,124000,129484315,2330,2330,2330,2330,0
20250214,123900,129484315,2330,2330,2330,2330,0
20250214,123800,129484315,2330,2330,2330,2330,40
20250214,123700,129391115,2340,2340,2340,2340,0
20250214,123600,129391115,2340,2340,2340,2340,43
20250214,123500,129290495,2330,2330,2330,2330,190
20250214,123400,128847795,2340,2340,2340,2340,0
20250214,123300,128847795,2340,2340,2340,2340,0
20250214,123200,128847795,2340,2340,2340,2340,0
20250214,123100,128847795,2340,2340,2340,2340,0
20250214,123000,128847795,2340,2340,2340,2340,0
20250214,122900,128847795,2340,2340,2340,2340,0
20250214,122800,128847795,2340,2340,2340,2340,834
20250214,122700,126896235,2335,2335,2335,2335,0
20250214,122600,126896235,2335,2335,2335,2335,78
20250214,122500,126714105,2340,2340,2340,2340,0
20250214,122400,126714105,2340,2340,2340,2340,0
20250214,122300,126714105,2340,2340,2340,2340,0
20250214,122200,126714105,2340,2340,2340,2340,42
20250214,122100,126615825,2330,2335,2335,2330,1000
20250214,122000,124282620,2335,2335,2335,2335,0
20250214,121900,124282620,2335,2335,2335,2335,0
20250214,121800,124282620,2335,2335,2335,2335,0
20250214,121700,124282620,2335,2335,2335,2335,0
20250214,121600,124282620,2335,2335,2335,2335,0
20250214,121500,124282620,2335,2335,2335,2335,0
20250214,121400,124282620,2335,2335,2335,2335,500
20250214,121300,123115120,2335,2335,2335,2335,0
20250214,121200,123115120,2335,2335,2335,2335,118
20250214,121100,122839590,2335,2335,2335,2335,4
20250214,121000,122830250,2335,2335,2335,2335,0
20250214,120900,122830250,2335,2335,2335,2335,6
20250214,120800,122816240,2335,2335,2335,2335,30
20250214,120700,122746190,2335,2335,2335,2335,313
20250214,120600,122015335,2340,2340,2340,2340,0
20250214,120500,122015335,2340,2340,2340,2340,2
20250214,120400,122010655,2340,2340,2340,2340,0
20250214,120300,122010655,2340,2340,2340,2340,188
20250214,120200,121570735,2340,2340,2340,2340,0
20250214,120100,121570735,2340,2340,2340,2340,0
20250214,120000,121570735,2340,2340,2340,2340,402
20250214,115900,120630055,2340,2340,2340,2340,1574
20250214,115800,116946895,2340,2340,2340,2340,732
20250214,115700,115234015,2325,2325,2325,2325,0
20250214,115600,115234015,2325,2325,2325,2325,0
20250214,115500,115234015,2325,2325,2325,2325,0
20250214,115400,115234015,2325,2325,2325,2325,0
20250214,115300,115234015,2325,2325,2325,2325,0
20250214,115200,115234015,2325,2325,2325,2325,50
20250214,115100,115117765,2340,2340,2340,2340,0
20250214,115000,115117765,2340,2340,2340,2340,0
20250214,114900,115117765,2340,2340,2340,2340,0
20250214,114800,115117765,2340,2335,2340,2315,2301
20250214,114700,109775090,2340,2340,2340,2340,0
20250214,114600,109775090,2340,2340,2340,2340,0
20250214,114500,109775090,2340,2340,2340,2340,0
20250214,114400,109775090,2340,2340,2340,2340,0
20250214,114300,109775090,2340,2340,2340,2340,0
20250214,114200,109775090,2340,2340,2340,2340,0
20250214,114100,109775090,2340,2340,2340,2340,214
20250214,114000,109274330,2340,2340,2340,2340,0
20250214,113900,109274330,2340,2340,2340,2340,1
20250214,113800,109271990,2340,2340,2340,2340,0
20250214,113700,109271990,2340,2335,2340,2335,73
20250214,113600,109101530,2335,2335,2335,2335,0
20250214,113500,109101530,2335,2335,2335,2335,0
20250214,113400,109101530,2335,2335,2335,2335,0
20250214,113300,109101530,2335,2335,2335,2335,1
20250214,113200,109099195,2340,2340,2340,2340,0
20250214,113100,109099195,2340,2340,2340,2340,0
20250214,113000,109099195,2340,2340,2340,2340,0
20250214,112900,109099195,2340,2340,2340,2340,0
20250214,112800,109099195,2340,2340,2340,2340,0
20250214,112700,109099195,2340,2340,2340,2340,0
20250214,112600,109099195,2340,2340,2340,2340,0
20250214,112500,109099195,2340,2340,2340,2340,0
20250214,112400,109099195,2340,2340,2340,2340,0
20250214,112300,109099195,2340,2340,2340,2340,0
20250214,112200,109099195,2340,2340,2340,2340,0
20250214,112100,109099195,2340,2340,2340,2340,0
20250214,112000,109099195,2340,2340,2340,2340,0
20250214,111900,109099195,2340,2340,2340,2340,430
20250214,111800,108092995,2340,2340,2340,2340,26
20250214,111700,108032155,2340,2340,2340,2340,0
20250214,111600,108032155,2340,2340,2340,2340,0
20250214,111500,108032155,2340,2340,2340,2340,0
20250214,111400,108032155,2340,2340,2340,2340,0
20250214,111300,108032155,2340,2340,2340,2340,0
20250214,111200,108032155,2340,2340,2340,2340,0
20250214,111100,108032155,2340,2340,2340,2340,1
20250214,111000,108029815,2335,2335,2335,2335,0
20250214,110900,108029815,2335,2335,2335,2335,0
20250214,110800,108029815,2335,2335,2335,2335,0
20250214,110700,108029815,2335,2335,2335,2335,0
20250214,110600,108029815,2335,2335,2335,2335,0
20250214,110500,108029815,2335,2335,2335,2335,8
20250214,110400,108011135,2335,2335,2335,2335,0
20250214,110300,108011135,2335,2330,2335,2330,94
20250214,110200,107792090,2335,2335,2335,2335,0
20250214,110100,107792090,2335,2335,2335,2335,0
20250214,110000,107792090,2335,2335,2335,2335,0
20250214,105900,107792090,2335,2335,2335,2335,0
20250214,105800,107792090,2335,2335,2335,2335,0
20250214,105700,107792090,2335,2335,2335,2335,0
20250214,105600,107792090,2335,2335,2335,2335,0
20250214,105500,107792090,2335,2335,2335,2335,30
20250214,105400,107722040,2335,2335,2335,2335,0
20250214,105300,107722040,2335,2335,2335,2335,0
20250214,105200,107722040,2335,2335,2335,2335,0
20250214,105100,107722040,2335,2335,2335,2335,0
20250214,105000,107722040,2335,2335,2335,2335,0
20250214,104900,107722040,2335,2335,2335,2335,0
20250214,104800,107722040,2335,2335,2335,2335,0
20250214,104700,107722040,2335,2335,2335,2335,0
20250214,104600,107722040,2335,2335,2335,2335,20
20250214,104500,107675340,2340,2340,2340,2340,0
20250214,104400,107675340,2340,2340,2340,2340,462
20250214,104300,106594260,2340,2340,2340,2340,25
20250214,104200,106535760,2345,2345,2345,2345,357
20250214,104100,105698595,2345,2345,2345,2345,0
20250214,104000,105698595,2345,2345,2345,2345,576
20250214,103900,104347875,2350,2350,2350,2350,487
20250214,103800,103203425,2350,2350,2350,2350,13
20250214,103700,103172875,2350,2350,2350,2350,0
20250214,103600,103172875,2350,2350,2350,2350,0
20250214,103500,103172875,2350,2350,2350,2350,4
20250214,103400,103163475,2350,2350,2350,2350,0
20250214,103300,103163475,2350,2350,2350,2350,2
20250214,103200,103158775,2355,2355,2355,2355,55
20250214,103100,103029250,2355,2355,2355,2355,0
20250214,103000,103029250,2355,2355,2355,2355,0
20250214,102900,103029250,2355,2355,2355,2355,0
20250214,102800,103029250,2355,2355,2355,2355,0
20250214,102700,103029250,2355,2365,2365,2355,16
20250214,102600,102991420,2355,2355,2355,2355,0
20250214,102500,102991420,2355,2355,2355,2355,1
20250214,102400,102989065,2370,2355,2370,2355,12
20250214,102300,102960730,2370,2360,2370,2360,18
20250214,102200,102918240,2370,2370,2370,2370,0
20250214,102100,102918240,2370,2370,2370,2370,0
20250214,102000,102918240,2370,2370,2370,2370,0
20250214,101900,102918240,2370,2370,2370,2370,0
20250214,101800,102918240,2370,2370,2370,2370,1
20250214,101700,102915870,2370,2370,2370,2370,0
20250214,101600,102915870,2370,2370,2370,2370,0
20250214,101500,102915870,2370,2370,2370,2370,0
20250214,101400,102915870,2370,2370,2370,2370,0
20250214,101300,102915870,2370,2370,2370,2370,5
20250214,101200,102904020,2370,2370,2370,2370,0
20250214,101100,102904020,2370,2355,2370,2355,44
20250214,101000,102800160,2350,2350,2350,2350,0
20250214,100900,102800160,2350,2350,2350,2350,1000
20250214,100800,100450160,2350,2350,2350,2350,4
20250214,100700,100440760,2355,2355,2355,2355,0
20250214,100600,100440760,2355,2355,2355,2355,0
20250214,100500,100440760,2355,2355,2355,2355,379
20250214,100400,99548215,2360,2360,2360,2355,527
20250214,100300,98304605,2365,2365,2365,2365,617
20250214,100200,96845400,2365,2365,2365,2365,15
20250214,100100,96809925,2385,2365,2385,2365,332
20250214,100000,96024445,2365,2365,2365,2365,50
20250214,095900,95906195,2390,2370,2390,2365,9
20250214,095800,95884770,2390,2370,2390,2370,809
20250214,095700,93967340,2390,2375,2390,2375,432
20250214,095600,92941310,2390,2395,2395,2370,1900
20250214,095500,88400915,2380,2395,2400,2380,4538
20250214,095400,77543975,2390,2375,2390,2375,5097
20250214,095300,65401485,2365,2360,2370,2355,2662
20250214,095200,59106405,2355,2345,2360,2345,1057
20250214,095100,56615180,2340,2340,2340,2340,613
20250214,095000,55180760,2340,2340,2340,2340,11
20250214,094900,55155020,2335,2335,2335,2335,0
20250214,094800,55155020,2335,2335,2335,2335,400
20250214,094700,54221020,2335,2335,2335,2335,79
20250214,094600,54036555,2340,2340,2340,2340,0
20250214,094500,54036555,2340,2340,2345,2340,264
20250214,094400,53418790,2340,2340,2340,2340,0
20250214,094300,53418790,2340,2370,2370,2340,174
20250214,094200,53011265,2370,2335,2370,2335,1120
20250214,094100,50379235,2335,2325,2335,2325,4470
20250214,094000,39962935,2325,2315,2325,2315,500
20250214,093900,38802175,2315,2315,2315,2315,300
20250214,093800,38107675,2315,2300,2315,2300,18
20250214,093700,38066200,2315,2310,2315,2310,389
20250214,093600,37167585,2315,2315,2315,2315,0
20250214,093500,37167585,2315,2300,2315,2300,68
20250214,093400,37011110,2315,2315,2315,2315,150
20250214,093300,36663860,2315,2315,2315,2315,0
20250214,093200,36663860,2315,2315,2315,2315,317
20250214,093100,35930005,2290,2300,2300,2290,259
20250214,093000,35334315,2320,2320,2320,2210,12072
20250214,092900,7966400,2325,2325,2325,2325,1
20250214,092800,7964075,2325,2325,2325,2325,12
20250214,092700,7936175,2325,2325,2325,2325,8
20250214,092600,7917575,2325,2325,2325,2325,0
20250214,092500,7917575,2325,2325,2325,2325,10
20250214,092400,7894325,2325,2325,2325,2325,5
20250214,092300,7882700,2310,2310,2310,2310,63
20250214,092200,7737170,2330,2330,2330,2330,0
20250214,092100,7737170,2330,2330,2330,2330,0
20250214,092000,7737170,2330,2330,2330,2330,0
20250214,091900,7737170,2330,2330,2330,2330,0
20250214,091800,7737170,2330,2330,2330,2330,0
20250214,091700,7737170,2330,2330,2330,2330,947
20250214,091600,5530660,2330,2330,2330,2330,7
20250214,091500,5514350,2305,2310,2310,2305,1770
20250214,091400,1426095,2330,2330,2330,2330,100
20250214,091300,1193095,2330,2330,2330,2330,10
20250214,091200,1169795,2330,2330,2330,2330,6
20250214,091100,1155815,2330,2330,2330,2330,0
20250214,091000,1155815,2330,2330,2330,2330,0
20250214,090900,1155815,2330,2330,2330,2330,0
20250214,090800,1155815,2330,2330,2330,2330,317
20250214,090700,417205,2330,2330,2330,2330,0
20250214,090600,417205,2330,2330,2330,2330,0
20250214,090500,417205,2330,2330,2330,2330,0
20250214,090400,417205,2330,2330,2330,2330,1
20250214,090300,414875,2330,2330,2330,2330,0
20250214,090200,414875,2330,2315,2330,2315,58
20250214,090100,280480,2315,2355,2355,2315,32
20250214,090000,205400,2335,2300,2335,2300,89
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 211800 321566170 2300 2300 2300 2300 1858
3 20250214 211700 321566170 2300 2300 2300 2300 0
4 20250214 211600 321566170 2300 2300 2300 2300 0
5 20250214 211500 321566170 2300 2300 2300 2300 0
6 20250214 211400 321566170 2300 2300 2300 2300 0
7 20250214 211300 321566170 2300 2300 2300 2300 0
8 20250214 211200 321566170 2300 2300 2300 2300 0
9 20250214 211100 321566170 2300 2300 2300 2300 0
10 20250214 211000 321566170 2300 2300 2300 2300 0
11 20250214 210900 321566170 2300 2300 2300 2300 0
12 20250214 210800 321566170 2300 2300 2300 2300 0
13 20250214 210700 321566170 2300 2300 2300 2300 0
14 20250214 210600 321566170 2300 2300 2300 2300 0
15 20250214 210500 321566170 2300 2300 2300 2300 0
16 20250214 210400 321566170 2300 2300 2300 2300 0
17 20250214 210300 321566170 2300 2300 2300 2300 0
18 20250214 210200 321566170 2300 2300 2300 2300 0
19 20250214 210100 321566170 2300 2300 2300 2300 0
20 20250214 210000 321566170 2300 2300 2300 2300 0
21 20250214 205900 321566170 2300 2300 2300 2300 0
22 20250214 205800 321566170 2300 2300 2300 2300 0
23 20250214 205700 321566170 2300 2300 2300 2300 0
24 20250214 205600 321566170 2300 2300 2300 2300 0
25 20250214 205500 321566170 2300 2300 2300 2300 0
26 20250214 205400 321566170 2300 2300 2300 2300 0
27 20250214 205300 321566170 2300 2300 2300 2300 0
28 20250214 205200 321566170 2300 2300 2300 2300 0
29 20250214 205100 321566170 2300 2300 2300 2300 0
30 20250214 205000 321566170 2300 2300 2300 2300 0
31 20250214 204900 321566170 2300 2300 2300 2300 0
32 20250214 204800 321566170 2300 2300 2300 2300 1858
33 20250214 204700 321566170 2300 2300 2300 2300 0
34 20250214 204600 321566170 2300 2300 2300 2300 0
35 20250214 204500 321566170 2300 2300 2300 2300 0
36 20250214 204400 321566170 2300 2300 2300 2300 0
37 20250214 204300 321566170 2300 2300 2300 2300 0
38 20250214 204200 321566170 2300 2300 2300 2300 0
39 20250214 204100 321566170 2300 2300 2300 2300 0
40 20250214 204000 321566170 2300 2300 2300 2300 0
41 20250214 203900 321566170 2300 2300 2300 2300 0
42 20250214 203800 321566170 2300 2300 2300 2300 0
43 20250214 203700 321566170 2300 2300 2300 2300 0
44 20250214 203600 321566170 2300 2300 2300 2300 0
45 20250214 203500 321566170 2300 2300 2300 2300 0
46 20250214 203400 321566170 2300 2300 2300 2300 0
47 20250214 203300 321566170 2300 2300 2300 2300 0
48 20250214 203200 321566170 2300 2300 2300 2300 0
49 20250214 203100 321566170 2300 2300 2300 2300 0
50 20250214 203000 321566170 2300 2300 2300 2300 0
51 20250214 202900 321566170 2300 2300 2300 2300 0
52 20250214 202800 321566170 2300 2300 2300 2300 0
53 20250214 202700 321566170 2300 2300 2300 2300 0
54 20250214 202600 321566170 2300 2300 2300 2300 0
55 20250214 202500 321566170 2300 2300 2300 2300 0
56 20250214 202400 321566170 2300 2300 2300 2300 0
57 20250214 202300 321566170 2300 2300 2300 2300 0
58 20250214 202200 321566170 2300 2300 2300 2300 0
59 20250214 202100 321566170 2300 2300 2300 2300 0
60 20250214 202000 321566170 2300 2300 2300 2300 0
61 20250214 201900 321566170 2300 2300 2300 2300 0
62 20250214 201800 321566170 2300 2300 2300 2300 1858
63 20250214 201700 321566170 2300 2300 2300 2300 0
64 20250214 201600 321566170 2300 2300 2300 2300 0
65 20250214 201500 321566170 2300 2300 2300 2300 0
66 20250214 201400 321566170 2300 2300 2300 2300 0
67 20250214 201300 321566170 2300 2300 2300 2300 0
68 20250214 201200 321566170 2300 2300 2300 2300 0
69 20250214 201100 321566170 2300 2300 2300 2300 0
70 20250214 201000 321566170 2300 2300 2300 2300 0
71 20250214 200900 321566170 2300 2300 2300 2300 0
72 20250214 200800 321566170 2300 2300 2300 2300 0
73 20250214 200700 321566170 2300 2300 2300 2300 0
74 20250214 200600 321566170 2300 2300 2300 2300 0
75 20250214 200500 321566170 2300 2300 2300 2300 0
76 20250214 200400 321566170 2300 2300 2300 2300 0
77 20250214 200300 321566170 2300 2300 2300 2300 0
78 20250214 200200 321566170 2300 2300 2300 2300 0
79 20250214 200100 321566170 2300 2300 2300 2300 0
80 20250214 200000 321566170 2300 2300 2300 2300 0
81 20250214 195900 321566170 2300 2300 2300 2300 0
82 20250214 195800 321566170 2300 2300 2300 2300 0
83 20250214 195700 321566170 2300 2300 2300 2300 0
84 20250214 195600 321566170 2300 2300 2300 2300 0
85 20250214 195500 321566170 2300 2300 2300 2300 0
86 20250214 195400 321566170 2300 2300 2300 2300 0
87 20250214 195300 321566170 2300 2300 2300 2300 0
88 20250214 195200 321566170 2300 2300 2300 2300 0
89 20250214 195100 321566170 2300 2300 2300 2300 0
90 20250214 195000 321566170 2300 2300 2300 2300 0
91 20250214 194900 321566170 2300 2300 2300 2300 0
92 20250214 194800 321566170 2300 2300 2300 2300 1858
93 20250214 194700 321566170 2300 2300 2300 2300 0
94 20250214 194600 321566170 2300 2300 2300 2300 0
95 20250214 194500 321566170 2300 2300 2300 2300 0
96 20250214 194400 321566170 2300 2300 2300 2300 0
97 20250214 194300 321566170 2300 2300 2300 2300 0
98 20250214 194200 321566170 2300 2300 2300 2300 0
99 20250214 194100 321566170 2300 2300 2300 2300 0
100 20250214 194000 321566170 2300 2300 2300 2300 0
101 20250214 193900 321566170 2300 2300 2300 2300 0
102 20250214 193800 321566170 2300 2300 2300 2300 0
103 20250214 193700 321566170 2300 2300 2300 2300 0
104 20250214 193600 321566170 2300 2300 2300 2300 0
105 20250214 193500 321566170 2300 2300 2300 2300 0
106 20250214 193400 321566170 2300 2300 2300 2300 0
107 20250214 193300 321566170 2300 2300 2300 2300 0
108 20250214 193200 321566170 2300 2300 2300 2300 0
109 20250214 193100 321566170 2300 2300 2300 2300 0
110 20250214 193000 321566170 2300 2300 2300 2300 0
111 20250214 192900 321566170 2300 2300 2300 2300 0
112 20250214 192800 321566170 2300 2300 2300 2300 0
113 20250214 192700 321566170 2300 2300 2300 2300 0
114 20250214 192600 321566170 2300 2300 2300 2300 0
115 20250214 192500 321566170 2300 2300 2300 2300 0
116 20250214 192400 321566170 2300 2300 2300 2300 0
117 20250214 192300 321566170 2300 2300 2300 2300 0
118 20250214 192200 321566170 2300 2300 2300 2300 0
119 20250214 192100 321566170 2300 2300 2300 2300 0
120 20250214 192000 321566170 2300 2300 2300 2300 0
121 20250214 191900 321566170 2300 2300 2300 2300 0
122 20250214 191800 321566170 2300 2300 2300 2300 1858
123 20250214 191700 321566170 2300 2300 2300 2300 0
124 20250214 191600 321566170 2300 2300 2300 2300 0
125 20250214 191500 321566170 2300 2300 2300 2300 0
126 20250214 191400 321566170 2300 2300 2300 2300 0
127 20250214 191300 321566170 2300 2300 2300 2300 0
128 20250214 191200 321566170 2300 2300 2300 2300 0
129 20250214 191100 321566170 2300 2300 2300 2300 0
130 20250214 191000 321566170 2300 2300 2300 2300 0
131 20250214 190900 321566170 2300 2300 2300 2300 0
132 20250214 190800 321566170 2300 2300 2300 2300 0
133 20250214 190700 321566170 2300 2300 2300 2300 0
134 20250214 190600 321566170 2300 2300 2300 2300 0
135 20250214 190500 321566170 2300 2300 2300 2300 0
136 20250214 190400 321566170 2300 2300 2300 2300 0
137 20250214 190300 321566170 2300 2300 2300 2300 0
138 20250214 190200 321566170 2300 2300 2300 2300 0
139 20250214 190100 321566170 2300 2300 2300 2300 0
140 20250214 190000 321566170 2300 2300 2300 2300 0
141 20250214 185900 321566170 2300 2300 2300 2300 0
142 20250214 185800 321566170 2300 2300 2300 2300 0
143 20250214 185700 321566170 2300 2300 2300 2300 0
144 20250214 185600 321566170 2300 2300 2300 2300 0
145 20250214 185500 321566170 2300 2300 2300 2300 0
146 20250214 185400 321566170 2300 2300 2300 2300 0
147 20250214 185300 321566170 2300 2300 2300 2300 0
148 20250214 185200 321566170 2300 2300 2300 2300 0
149 20250214 185100 321566170 2300 2300 2300 2300 0
150 20250214 185000 321566170 2300 2300 2300 2300 0
151 20250214 184900 321566170 2300 2300 2300 2300 0
152 20250214 184800 321566170 2300 2300 2300 2300 1858
153 20250214 184700 321566170 2300 2300 2300 2300 0
154 20250214 184600 321566170 2300 2300 2300 2300 0
155 20250214 184500 321566170 2300 2300 2300 2300 0
156 20250214 184400 321566170 2300 2300 2300 2300 0
157 20250214 184300 321566170 2300 2300 2300 2300 0
158 20250214 184200 321566170 2300 2300 2300 2300 0
159 20250214 184100 321566170 2300 2300 2300 2300 0
160 20250214 184000 321566170 2300 2300 2300 2300 0
161 20250214 183900 321566170 2300 2300 2300 2300 0
162 20250214 183800 321566170 2300 2300 2300 2300 0
163 20250214 183700 321566170 2300 2300 2300 2300 0
164 20250214 183600 321566170 2300 2300 2300 2300 0
165 20250214 183500 321566170 2300 2300 2300 2300 0
166 20250214 183400 321566170 2300 2300 2300 2300 0
167 20250214 183300 321566170 2300 2300 2300 2300 0
168 20250214 183200 321566170 2300 2300 2300 2300 0
169 20250214 183100 321566170 2300 2300 2300 2300 0
170 20250214 183000 321566170 2300 2300 2300 2300 0
171 20250214 182900 321566170 2300 2300 2300 2300 0
172 20250214 182800 321566170 2300 2300 2300 2300 0
173 20250214 182700 321566170 2300 2300 2300 2300 0
174 20250214 182600 321566170 2300 2300 2300 2300 0
175 20250214 182500 321566170 2300 2300 2300 2300 0
176 20250214 182400 321566170 2300 2300 2300 2300 0
177 20250214 182300 321566170 2300 2300 2300 2300 0
178 20250214 182200 321566170 2300 2300 2300 2300 0
179 20250214 182100 321566170 2300 2300 2300 2300 0
180 20250214 182000 321566170 2300 2300 2300 2300 0
181 20250214 181900 321566170 2300 2300 2300 2300 0
182 20250214 181800 321566170 2300 2300 2300 2300 1858
183 20250214 181700 321566170 2300 2300 2300 2300 0
184 20250214 181600 321566170 2300 2300 2300 2300 0
185 20250214 181500 321566170 2300 2300 2300 2300 0
186 20250214 181400 321566170 2300 2300 2300 2300 0
187 20250214 181300 321566170 2300 2300 2300 2300 0
188 20250214 181200 321566170 2300 2300 2300 2300 0
189 20250214 181100 321566170 2300 2300 2300 2300 0
190 20250214 181000 321566170 2300 2300 2300 2300 0
191 20250214 180900 321566170 2300 2300 2300 2300 0
192 20250214 180800 321566170 2300 2300 2300 2300 0
193 20250214 180700 321566170 2300 2300 2300 2300 0
194 20250214 180600 321566170 2300 2300 2300 2300 0
195 20250214 180500 321566170 2300 2300 2300 2300 0
196 20250214 180400 321566170 2300 2300 2300 2300 0
197 20250214 180300 321566170 2300 2300 2300 2300 0
198 20250214 180200 321566170 2300 2300 2300 2300 0
199 20250214 180100 321566170 2300 2300 2300 2300 0
200 20250214 180000 321566170 2300 2300 2300 2300 0
201 20250214 175900 321566170 2300 2300 2300 2300 0
202 20250214 175800 321566170 2300 2300 2300 2300 0
203 20250214 175700 321566170 2300 2300 2300 2300 0
204 20250214 175600 321566170 2300 2300 2300 2300 0
205 20250214 175500 321566170 2300 2300 2300 2300 0
206 20250214 175400 321566170 2300 2300 2300 2300 0
207 20250214 175300 321566170 2300 2300 2300 2300 0
208 20250214 175200 321566170 2300 2300 2300 2300 0
209 20250214 175100 321566170 2300 2300 2300 2300 0
210 20250214 175000 321566170 2300 2300 2300 2300 0
211 20250214 174900 321566170 2300 2300 2300 2300 0
212 20250214 174800 321566170 2300 2300 2300 2300 1858
213 20250214 174700 321566170 2300 2300 2300 2300 0
214 20250214 174600 321566170 2300 2300 2300 2300 0
215 20250214 174500 321566170 2300 2300 2300 2300 0
216 20250214 174400 321566170 2300 2300 2300 2300 0
217 20250214 174300 321566170 2300 2300 2300 2300 0
218 20250214 174200 321566170 2300 2300 2300 2300 0
219 20250214 174100 321566170 2300 2300 2300 2300 0
220 20250214 174000 321566170 2300 2300 2300 2300 0
221 20250214 173900 321566170 2300 2300 2300 2300 0
222 20250214 173800 321566170 2300 2300 2300 2300 0
223 20250214 173700 321566170 2300 2300 2300 2300 0
224 20250214 173600 321566170 2300 2300 2300 2300 0
225 20250214 173500 321566170 2300 2300 2300 2300 0
226 20250214 173400 321566170 2300 2300 2300 2300 0
227 20250214 173300 321566170 2300 2300 2300 2300 0
228 20250214 173200 321566170 2300 2300 2300 2300 0
229 20250214 173100 321566170 2300 2300 2300 2300 0
230 20250214 173000 321566170 2300 2300 2300 2300 0
231 20250214 172900 321566170 2300 2300 2300 2300 0
232 20250214 172800 321566170 2300 2300 2300 2300 0
233 20250214 172700 321566170 2300 2300 2300 2300 0
234 20250214 172600 321566170 2300 2300 2300 2300 0
235 20250214 172500 321566170 2300 2300 2300 2300 0
236 20250214 172400 321566170 2300 2300 2300 2300 0
237 20250214 172300 321566170 2300 2300 2300 2300 0
238 20250214 172200 321566170 2300 2300 2300 2300 0
239 20250214 172100 321566170 2300 2300 2300 2300 0
240 20250214 172000 321566170 2300 2300 2300 2300 0
241 20250214 171900 321566170 2300 2300 2300 2300 0
242 20250214 171800 321566170 2300 2300 2300 2300 1858
243 20250214 171700 321566170 2300 2300 2300 2300 0
244 20250214 171600 321566170 2300 2300 2300 2300 0
245 20250214 171500 321566170 2300 2300 2300 2300 0
246 20250214 171400 321566170 2300 2300 2300 2300 0
247 20250214 171300 321566170 2300 2300 2300 2300 0
248 20250214 171200 321566170 2300 2300 2300 2300 0
249 20250214 171100 321566170 2300 2300 2300 2300 0
250 20250214 171000 321566170 2300 2300 2300 2300 0
251 20250214 170900 321566170 2300 2300 2300 2300 0
252 20250214 170800 321566170 2300 2300 2300 2300 0
253 20250214 170700 321566170 2300 2300 2300 2300 0
254 20250214 170600 321566170 2300 2300 2300 2300 0
255 20250214 170500 321566170 2300 2300 2300 2300 0
256 20250214 170400 321566170 2300 2300 2300 2300 0
257 20250214 170300 321566170 2300 2300 2300 2300 0
258 20250214 170200 321566170 2300 2300 2300 2300 0
259 20250214 170100 321566170 2300 2300 2300 2300 0
260 20250214 170000 321566170 2300 2300 2300 2300 0
261 20250214 165900 321566170 2300 2300 2300 2300 0
262 20250214 165800 321566170 2300 2300 2300 2300 0
263 20250214 165700 321566170 2300 2300 2300 2300 0
264 20250214 165600 321566170 2300 2300 2300 2300 0
265 20250214 165500 321566170 2300 2300 2300 2300 0
266 20250214 165400 321566170 2300 2300 2300 2300 0
267 20250214 165300 321566170 2300 2300 2300 2300 0
268 20250214 165200 321566170 2300 2300 2300 2300 0
269 20250214 165100 321566170 2300 2300 2300 2300 0
270 20250214 165000 321566170 2300 2300 2300 2300 0
271 20250214 164900 321566170 2300 2300 2300 2300 0
272 20250214 164800 321566170 2300 2300 2300 2300 1858
273 20250214 164700 321566170 2300 2300 2300 2300 0
274 20250214 164600 321566170 2300 2300 2300 2300 0
275 20250214 164500 321566170 2300 2300 2300 2300 0
276 20250214 164400 321566170 2300 2300 2300 2300 0
277 20250214 164300 321566170 2300 2300 2300 2300 0
278 20250214 164200 321566170 2300 2300 2300 2300 0
279 20250214 164100 321566170 2300 2300 2300 2300 0
280 20250214 164000 321566170 2300 2300 2300 2300 0
281 20250214 163900 321566170 2300 2300 2300 2300 0
282 20250214 163800 321566170 2300 2300 2300 2300 0
283 20250214 163700 321566170 2300 2300 2300 2300 0
284 20250214 163600 321566170 2300 2300 2300 2300 0
285 20250214 163500 321566170 2300 2300 2300 2300 0
286 20250214 163400 321566170 2300 2300 2300 2300 0
287 20250214 163300 321566170 2300 2300 2300 2300 0
288 20250214 163200 321566170 2300 2300 2300 2300 0
289 20250214 163100 321566170 2300 2300 2300 2300 0
290 20250214 163000 321566170 2300 2300 2300 2300 0
291 20250214 162900 321566170 2300 2300 2300 2300 0
292 20250214 162800 321566170 2300 2300 2300 2300 0
293 20250214 162700 321566170 2300 2300 2300 2300 0
294 20250214 162600 321566170 2300 2300 2300 2300 0
295 20250214 162500 321566170 2300 2300 2300 2300 0
296 20250214 162400 321566170 2300 2300 2300 2300 0
297 20250214 162300 321566170 2300 2300 2300 2300 0
298 20250214 162200 321566170 2300 2300 2300 2300 0
299 20250214 162100 321566170 2300 2300 2300 2300 0
300 20250214 162000 321566170 2300 2300 2300 2300 0
301 20250214 161900 321566170 2300 2300 2300 2300 0
302 20250214 161800 321566170 2300 2300 2300 2300 1858
303 20250214 161700 321566170 2300 2300 2300 2300 0
304 20250214 161600 321566170 2300 2300 2300 2300 0
305 20250214 161500 321566170 2300 2300 2300 2300 0
306 20250214 161400 321566170 2300 2300 2300 2300 0
307 20250214 161300 321566170 2300 2300 2300 2300 0
308 20250214 161200 321566170 2300 2300 2300 2300 0
309 20250214 161100 321566170 2300 2300 2300 2300 0
310 20250214 161000 321566170 2300 2300 2300 2300 0
311 20250214 160900 321566170 2300 2300 2300 2300 0
312 20250214 160800 321566170 2300 2300 2300 2300 0
313 20250214 160700 321566170 2300 2300 2300 2300 0
314 20250214 160600 321566170 2300 2300 2300 2300 0
315 20250214 160500 321566170 2300 2300 2300 2300 0
316 20250214 160400 321566170 2300 2300 2300 2300 0
317 20250214 160300 321566170 2300 2300 2300 2300 0
318 20250214 160200 321566170 2300 2300 2300 2300 0
319 20250214 160100 321566170 2300 2300 2300 2300 0
320 20250214 160000 321566170 2300 2300 2300 2300 0
321 20250214 155900 321566170 2300 2300 2300 2300 0
322 20250214 155800 321566170 2300 2300 2300 2300 0
323 20250214 155700 321566170 2300 2300 2300 2300 0
324 20250214 155600 321566170 2300 2300 2300 2300 0
325 20250214 155500 321566170 2300 2300 2300 2300 0
326 20250214 155400 321566170 2300 2300 2300 2300 0
327 20250214 155300 321566170 2300 2300 2300 2300 0
328 20250214 155200 321566170 2300 2300 2300 2300 0
329 20250214 155100 321566170 2300 2300 2300 2300 0
330 20250214 155000 321566170 2300 2300 2300 2300 0
331 20250214 154900 321566170 2300 2300 2300 2300 0
332 20250214 154800 321566170 2300 2300 2300 2300 1858
333 20250214 154700 321566170 2300 2300 2300 2300 0
334 20250214 154600 321566170 2300 2300 2300 2300 0
335 20250214 154500 321566170 2300 2300 2300 2300 0
336 20250214 154400 321566170 2300 2300 2300 2300 0
337 20250214 154300 321566170 2300 2300 2300 2300 0
338 20250214 154200 321566170 2300 2300 2300 2300 0
339 20250214 154100 321566170 2300 2300 2300 2300 0
340 20250214 154000 321566170 2300 2300 2300 2300 0
341 20250214 153900 321566170 2300 2300 2300 2300 0
342 20250214 153800 321566170 2300 2300 2300 2300 0
343 20250214 153700 321566170 2300 2300 2300 2300 0
344 20250214 153600 321566170 2300 2300 2300 2300 0
345 20250214 153500 321566170 2300 2300 2300 2300 0
346 20250214 153400 321566170 2300 2300 2300 2300 0
347 20250214 153300 321566170 2300 2300 2300 2300 0
348 20250214 153200 321566170 2300 2300 2300 2300 0
349 20250214 153100 321566170 2300 2300 2300 2300 0
350 20250214 153000 321566170 2300 2300 2300 2300 1858
351 20250214 152900 317292770 2315 2315 2315 2315 0
352 20250214 152800 317292770 2315 2315 2315 2315 0
353 20250214 152700 317292770 2315 2315 2315 2315 0
354 20250214 152600 317292770 2315 2315 2315 2315 0
355 20250214 152500 317292770 2315 2315 2315 2315 0
356 20250214 152400 317292770 2315 2315 2315 2315 0
357 20250214 152300 317292770 2315 2315 2315 2315 0
358 20250214 152200 317292770 2315 2315 2315 2315 0
359 20250214 152100 317292770 2315 2315 2315 2315 0
360 20250214 152000 317292770 2315 2315 2315 2315 0
361 20250214 151900 317292770 2315 2315 2315 2315 1228
362 20250214 151800 314449950 2315 2300 2315 2300 5010
363 20250214 151700 302885985 2300 2300 2300 2300 0
364 20250214 151600 302885985 2300 2300 2300 2300 2
365 20250214 151500 302881385 2300 2290 2300 2290 888
366 20250214 151400 300839715 2300 2300 2300 2300 0
367 20250214 151300 300839715 2300 2300 2300 2300 2304
368 20250214 151200 295540515 2300 2285 2300 2285 5729
369 20250214 151100 282389285 2275 2290 2290 2275 997
370 20250214 151000 280121095 2275 2270 2275 2270 2504
371 20250214 150900 274426995 2270 2270 2270 2270 500
372 20250214 150800 273291995 2270 2270 2270 2270 0
373 20250214 150700 273291995 2270 2270 2270 2270 2
374 20250214 150600 273287455 2275 2275 2275 2265 158
375 20250214 150500 272929505 2265 2265 2265 2265 315
376 20250214 150400 272216030 2275 2275 2275 2265 773
377 20250214 150300 270460315 2270 2270 2270 2270 1143
378 20250214 150200 267865705 2275 2275 2275 2275 10
379 20250214 150100 267842955 2270 2270 2270 2270 2
380 20250214 150000 267838415 2270 2270 2270 2270 400
381 20250214 145900 266930415 2270 2270 2270 2270 0
382 20250214 145800 266930415 2270 2270 2270 2270 0
383 20250214 145700 266930415 2270 2270 2270 2270 0
384 20250214 145600 266930415 2270 2275 2275 2270 16
385 20250214 145500 266894090 2275 2275 2275 2275 0
386 20250214 145400 266894090 2275 2275 2275 2275 3
387 20250214 145300 266887265 2275 2280 2280 2275 62
388 20250214 145200 266745945 2275 2275 2275 2275 105
389 20250214 145100 266507070 2275 2275 2275 2275 3
390 20250214 145000 266500245 2280 2280 2280 2280 1
391 20250214 144900 266497965 2280 2280 2280 2280 0
392 20250214 144800 266497965 2280 2280 2280 2280 0
393 20250214 144700 266497965 2280 2280 2280 2280 0
394 20250214 144600 266497965 2280 2280 2280 2280 76
395 20250214 144500 266324685 2280 2280 2285 2280 509
396 20250214 144400 265162660 2280 2280 2280 2280 10
397 20250214 144300 265139860 2280 2290 2290 2280 120
398 20250214 144200 264865960 2295 2295 2295 2295 0
399 20250214 144100 264865960 2295 2295 2295 2295 234
400 20250214 144000 264328930 2280 2280 2280 2280 1
401 20250214 143900 264326650 2280 2280 2280 2280 1
402 20250214 143800 264324370 2280 2280 2280 2280 0
403 20250214 143700 264324370 2280 2280 2280 2260 768
404 20250214 143600 262576510 2275 2275 2275 2275 500
405 20250214 143500 261439010 2275 2275 2275 2275 0
406 20250214 143400 261439010 2275 2275 2275 2275 255
407 20250214 143300 260858885 2275 2275 2275 2275 1
408 20250214 143200 260856610 2285 2280 2285 2260 1469
409 20250214 143100 257531860 2280 2280 2285 2280 119
410 20250214 143000 257260535 2280 2280 2280 2280 8
411 20250214 142900 257242295 2280 2280 2280 2280 751
412 20250214 142800 255530015 2280 2290 2290 2280 6049
413 20250214 142700 241720750 2290 2295 2295 2290 1843
414 20250214 142600 237500205 2290 2290 2290 2290 4
415 20250214 142500 237491045 2295 2295 2295 2295 5
416 20250214 142400 237479570 2290 2290 2290 2290 0
417 20250214 142300 237479570 2290 2290 2290 2290 18
418 20250214 142200 237438350 2295 2295 2295 2295 0
419 20250214 142100 237438350 2295 2295 2295 2295 1
420 20250214 142000 237436055 2295 2295 2295 2295 0
421 20250214 141900 237436055 2295 2300 2300 2295 533
422 20250214 141800 236212730 2305 2305 2305 2305 10
423 20250214 141700 236189680 2305 2305 2305 2305 0
424 20250214 141600 236189680 2305 2305 2305 2305 0
425 20250214 141500 236189680 2305 2305 2305 2305 1
426 20250214 141400 236187375 2305 2305 2305 2305 1
427 20250214 141300 236185070 2305 2305 2305 2305 0
428 20250214 141200 236185070 2305 2305 2305 2305 0
429 20250214 141100 236185070 2305 2305 2305 2305 0
430 20250214 141000 236185070 2305 2305 2305 2305 0
431 20250214 140900 236185070 2305 2305 2305 2305 0
432 20250214 140800 236185070 2305 2305 2305 2305 0
433 20250214 140700 236185070 2305 2305 2305 2305 18
434 20250214 140600 236143580 2300 2300 2300 2295 104
435 20250214 140500 235904720 2295 2305 2305 2295 304
436 20250214 140400 235205040 2305 2305 2305 2305 33
437 20250214 140300 235128975 2305 2305 2305 2305 0
438 20250214 140200 235128975 2305 2305 2305 2305 0
439 20250214 140100 235128975 2305 2305 2305 2305 1
440 20250214 140000 235126670 2290 2290 2290 2290 0
441 20250214 135900 235126670 2290 2290 2290 2290 0
442 20250214 135800 235126670 2290 2290 2290 2290 0
443 20250214 135700 235126670 2290 2290 2290 2290 0
444 20250214 135600 235126670 2290 2305 2305 2290 101
445 20250214 135500 234895365 2305 2305 2305 2305 2
446 20250214 135400 234890755 2290 2290 2290 2290 0
447 20250214 135300 234890755 2290 2290 2290 2290 0
448 20250214 135200 234890755 2290 2290 2290 2290 1500
449 20250214 135100 231455755 2290 2290 2290 2285 3440
450 20250214 135000 223581060 2295 2295 2295 2295 78
451 20250214 134900 223402050 2295 2295 2295 2295 700
452 20250214 134800 221795550 2295 2295 2295 2295 0
453 20250214 134700 221795550 2295 2295 2295 2295 0
454 20250214 134600 221795550 2295 2300 2300 2295 2772
455 20250214 134500 215429940 2300 2300 2300 2300 3
456 20250214 134400 215423040 2305 2305 2305 2305 0
457 20250214 134300 215423040 2305 2305 2305 2305 0
458 20250214 134200 215423040 2305 2305 2305 2305 0
459 20250214 134100 215423040 2305 2305 2305 2305 0
460 20250214 134000 215423040 2305 2315 2315 2305 12
461 20250214 133900 215395360 2315 2315 2315 2315 0
462 20250214 133800 215395360 2315 2315 2315 2315 0
463 20250214 133700 215395360 2315 2315 2315 2315 1
464 20250214 133600 215393045 2305 2305 2305 2305 912
465 20250214 133500 213290885 2310 2310 2310 2310 0
466 20250214 133400 213290885 2310 2310 2310 2310 0
467 20250214 133300 213290885 2310 2310 2310 2310 300
468 20250214 133200 212597885 2310 2310 2310 2310 4
469 20250214 133100 212588645 2310 2310 2310 2310 0
470 20250214 133000 212588645 2310 2310 2310 2310 0
471 20250214 132900 212588645 2310 2310 2310 2310 7
472 20250214 132800 212572475 2310 2310 2310 2310 56
473 20250214 132700 212443115 2310 2310 2310 2310 0
474 20250214 132600 212443115 2310 2310 2310 2310 0
475 20250214 132500 212443115 2310 2310 2310 2310 14
476 20250214 132400 212410775 2310 2310 2310 2310 85
477 20250214 132300 212214425 2310 2310 2310 2310 33
478 20250214 132200 212138195 2310 2310 2310 2310 0
479 20250214 132100 212138195 2310 2310 2310 2310 0
480 20250214 132000 212138195 2310 2310 2310 2310 0
481 20250214 131900 212138195 2310 2310 2310 2310 10
482 20250214 131800 212115095 2310 2310 2310 2310 5
483 20250214 131700 212103545 2305 2305 2305 2305 0
484 20250214 131600 212103545 2305 2305 2305 2305 0
485 20250214 131500 212103545 2305 2305 2305 2305 0
486 20250214 131400 212103545 2305 2305 2305 2305 0
487 20250214 131300 212103545 2305 2305 2305 2305 11
488 20250214 131200 212078190 2305 2305 2305 2305 0
489 20250214 131100 212078190 2305 2310 2310 2295 10520
490 20250214 131000 187861740 2315 2330 2330 2300 22057
491 20250214 130900 137012245 2330 2330 2330 2330 0
492 20250214 130800 137012245 2330 2330 2330 2330 0
493 20250214 130700 137012245 2330 2330 2330 2330 0
494 20250214 130600 137012245 2330 2330 2330 2330 0
495 20250214 130500 137012245 2330 2330 2330 2330 0
496 20250214 130400 137012245 2330 2330 2330 2330 0
497 20250214 130300 137012245 2330 2330 2330 2330 0
498 20250214 130200 137012245 2330 2330 2330 2330 0
499 20250214 130100 137012245 2330 2330 2330 2330 0
500 20250214 130000 137012245 2330 2330 2330 2330 0
501 20250214 125900 137012245 2330 2330 2330 2330 0
502 20250214 125800 137012245 2330 2330 2330 2330 1532
503 20250214 125700 133442685 2335 2335 2335 2335 0
504 20250214 125600 133442685 2335 2335 2335 2335 0
505 20250214 125500 133442685 2335 2335 2335 2335 0
506 20250214 125400 133442685 2335 2335 2335 2335 0
507 20250214 125300 133442685 2335 2335 2335 2335 0
508 20250214 125200 133442685 2335 2335 2335 2335 49
509 20250214 125100 133328270 2335 2335 2335 2335 42
510 20250214 125000 133230200 2335 2335 2335 2335 500
511 20250214 124900 132062700 2340 2340 2340 2340 0
512 20250214 124800 132062700 2340 2340 2340 2340 301
513 20250214 124700 131358360 2340 2340 2340 2340 740
514 20250214 124600 129626760 2340 2335 2340 2335 10
515 20250214 124500 129603405 2340 2335 2340 2335 51
516 20250214 124400 129484315 2330 2330 2330 2330 0
517 20250214 124300 129484315 2330 2330 2330 2330 0
518 20250214 124200 129484315 2330 2330 2330 2330 0
519 20250214 124100 129484315 2330 2330 2330 2330 0
520 20250214 124000 129484315 2330 2330 2330 2330 0
521 20250214 123900 129484315 2330 2330 2330 2330 0
522 20250214 123800 129484315 2330 2330 2330 2330 40
523 20250214 123700 129391115 2340 2340 2340 2340 0
524 20250214 123600 129391115 2340 2340 2340 2340 43
525 20250214 123500 129290495 2330 2330 2330 2330 190
526 20250214 123400 128847795 2340 2340 2340 2340 0
527 20250214 123300 128847795 2340 2340 2340 2340 0
528 20250214 123200 128847795 2340 2340 2340 2340 0
529 20250214 123100 128847795 2340 2340 2340 2340 0
530 20250214 123000 128847795 2340 2340 2340 2340 0
531 20250214 122900 128847795 2340 2340 2340 2340 0
532 20250214 122800 128847795 2340 2340 2340 2340 834
533 20250214 122700 126896235 2335 2335 2335 2335 0
534 20250214 122600 126896235 2335 2335 2335 2335 78
535 20250214 122500 126714105 2340 2340 2340 2340 0
536 20250214 122400 126714105 2340 2340 2340 2340 0
537 20250214 122300 126714105 2340 2340 2340 2340 0
538 20250214 122200 126714105 2340 2340 2340 2340 42
539 20250214 122100 126615825 2330 2335 2335 2330 1000
540 20250214 122000 124282620 2335 2335 2335 2335 0
541 20250214 121900 124282620 2335 2335 2335 2335 0
542 20250214 121800 124282620 2335 2335 2335 2335 0
543 20250214 121700 124282620 2335 2335 2335 2335 0
544 20250214 121600 124282620 2335 2335 2335 2335 0
545 20250214 121500 124282620 2335 2335 2335 2335 0
546 20250214 121400 124282620 2335 2335 2335 2335 500
547 20250214 121300 123115120 2335 2335 2335 2335 0
548 20250214 121200 123115120 2335 2335 2335 2335 118
549 20250214 121100 122839590 2335 2335 2335 2335 4
550 20250214 121000 122830250 2335 2335 2335 2335 0
551 20250214 120900 122830250 2335 2335 2335 2335 6
552 20250214 120800 122816240 2335 2335 2335 2335 30
553 20250214 120700 122746190 2335 2335 2335 2335 313
554 20250214 120600 122015335 2340 2340 2340 2340 0
555 20250214 120500 122015335 2340 2340 2340 2340 2
556 20250214 120400 122010655 2340 2340 2340 2340 0
557 20250214 120300 122010655 2340 2340 2340 2340 188
558 20250214 120200 121570735 2340 2340 2340 2340 0
559 20250214 120100 121570735 2340 2340 2340 2340 0
560 20250214 120000 121570735 2340 2340 2340 2340 402
561 20250214 115900 120630055 2340 2340 2340 2340 1574
562 20250214 115800 116946895 2340 2340 2340 2340 732
563 20250214 115700 115234015 2325 2325 2325 2325 0
564 20250214 115600 115234015 2325 2325 2325 2325 0
565 20250214 115500 115234015 2325 2325 2325 2325 0
566 20250214 115400 115234015 2325 2325 2325 2325 0
567 20250214 115300 115234015 2325 2325 2325 2325 0
568 20250214 115200 115234015 2325 2325 2325 2325 50
569 20250214 115100 115117765 2340 2340 2340 2340 0
570 20250214 115000 115117765 2340 2340 2340 2340 0
571 20250214 114900 115117765 2340 2340 2340 2340 0
572 20250214 114800 115117765 2340 2335 2340 2315 2301
573 20250214 114700 109775090 2340 2340 2340 2340 0
574 20250214 114600 109775090 2340 2340 2340 2340 0
575 20250214 114500 109775090 2340 2340 2340 2340 0
576 20250214 114400 109775090 2340 2340 2340 2340 0
577 20250214 114300 109775090 2340 2340 2340 2340 0
578 20250214 114200 109775090 2340 2340 2340 2340 0
579 20250214 114100 109775090 2340 2340 2340 2340 214
580 20250214 114000 109274330 2340 2340 2340 2340 0
581 20250214 113900 109274330 2340 2340 2340 2340 1
582 20250214 113800 109271990 2340 2340 2340 2340 0
583 20250214 113700 109271990 2340 2335 2340 2335 73
584 20250214 113600 109101530 2335 2335 2335 2335 0
585 20250214 113500 109101530 2335 2335 2335 2335 0
586 20250214 113400 109101530 2335 2335 2335 2335 0
587 20250214 113300 109101530 2335 2335 2335 2335 1
588 20250214 113200 109099195 2340 2340 2340 2340 0
589 20250214 113100 109099195 2340 2340 2340 2340 0
590 20250214 113000 109099195 2340 2340 2340 2340 0
591 20250214 112900 109099195 2340 2340 2340 2340 0
592 20250214 112800 109099195 2340 2340 2340 2340 0
593 20250214 112700 109099195 2340 2340 2340 2340 0
594 20250214 112600 109099195 2340 2340 2340 2340 0
595 20250214 112500 109099195 2340 2340 2340 2340 0
596 20250214 112400 109099195 2340 2340 2340 2340 0
597 20250214 112300 109099195 2340 2340 2340 2340 0
598 20250214 112200 109099195 2340 2340 2340 2340 0
599 20250214 112100 109099195 2340 2340 2340 2340 0
600 20250214 112000 109099195 2340 2340 2340 2340 0
601 20250214 111900 109099195 2340 2340 2340 2340 430
602 20250214 111800 108092995 2340 2340 2340 2340 26
603 20250214 111700 108032155 2340 2340 2340 2340 0
604 20250214 111600 108032155 2340 2340 2340 2340 0
605 20250214 111500 108032155 2340 2340 2340 2340 0
606 20250214 111400 108032155 2340 2340 2340 2340 0
607 20250214 111300 108032155 2340 2340 2340 2340 0
608 20250214 111200 108032155 2340 2340 2340 2340 0
609 20250214 111100 108032155 2340 2340 2340 2340 1
610 20250214 111000 108029815 2335 2335 2335 2335 0
611 20250214 110900 108029815 2335 2335 2335 2335 0
612 20250214 110800 108029815 2335 2335 2335 2335 0
613 20250214 110700 108029815 2335 2335 2335 2335 0
614 20250214 110600 108029815 2335 2335 2335 2335 0
615 20250214 110500 108029815 2335 2335 2335 2335 8
616 20250214 110400 108011135 2335 2335 2335 2335 0
617 20250214 110300 108011135 2335 2330 2335 2330 94
618 20250214 110200 107792090 2335 2335 2335 2335 0
619 20250214 110100 107792090 2335 2335 2335 2335 0
620 20250214 110000 107792090 2335 2335 2335 2335 0
621 20250214 105900 107792090 2335 2335 2335 2335 0
622 20250214 105800 107792090 2335 2335 2335 2335 0
623 20250214 105700 107792090 2335 2335 2335 2335 0
624 20250214 105600 107792090 2335 2335 2335 2335 0
625 20250214 105500 107792090 2335 2335 2335 2335 30
626 20250214 105400 107722040 2335 2335 2335 2335 0
627 20250214 105300 107722040 2335 2335 2335 2335 0
628 20250214 105200 107722040 2335 2335 2335 2335 0
629 20250214 105100 107722040 2335 2335 2335 2335 0
630 20250214 105000 107722040 2335 2335 2335 2335 0
631 20250214 104900 107722040 2335 2335 2335 2335 0
632 20250214 104800 107722040 2335 2335 2335 2335 0
633 20250214 104700 107722040 2335 2335 2335 2335 0
634 20250214 104600 107722040 2335 2335 2335 2335 20
635 20250214 104500 107675340 2340 2340 2340 2340 0
636 20250214 104400 107675340 2340 2340 2340 2340 462
637 20250214 104300 106594260 2340 2340 2340 2340 25
638 20250214 104200 106535760 2345 2345 2345 2345 357
639 20250214 104100 105698595 2345 2345 2345 2345 0
640 20250214 104000 105698595 2345 2345 2345 2345 576
641 20250214 103900 104347875 2350 2350 2350 2350 487
642 20250214 103800 103203425 2350 2350 2350 2350 13
643 20250214 103700 103172875 2350 2350 2350 2350 0
644 20250214 103600 103172875 2350 2350 2350 2350 0
645 20250214 103500 103172875 2350 2350 2350 2350 4
646 20250214 103400 103163475 2350 2350 2350 2350 0
647 20250214 103300 103163475 2350 2350 2350 2350 2
648 20250214 103200 103158775 2355 2355 2355 2355 55
649 20250214 103100 103029250 2355 2355 2355 2355 0
650 20250214 103000 103029250 2355 2355 2355 2355 0
651 20250214 102900 103029250 2355 2355 2355 2355 0
652 20250214 102800 103029250 2355 2355 2355 2355 0
653 20250214 102700 103029250 2355 2365 2365 2355 16
654 20250214 102600 102991420 2355 2355 2355 2355 0
655 20250214 102500 102991420 2355 2355 2355 2355 1
656 20250214 102400 102989065 2370 2355 2370 2355 12
657 20250214 102300 102960730 2370 2360 2370 2360 18
658 20250214 102200 102918240 2370 2370 2370 2370 0
659 20250214 102100 102918240 2370 2370 2370 2370 0
660 20250214 102000 102918240 2370 2370 2370 2370 0
661 20250214 101900 102918240 2370 2370 2370 2370 0
662 20250214 101800 102918240 2370 2370 2370 2370 1
663 20250214 101700 102915870 2370 2370 2370 2370 0
664 20250214 101600 102915870 2370 2370 2370 2370 0
665 20250214 101500 102915870 2370 2370 2370 2370 0
666 20250214 101400 102915870 2370 2370 2370 2370 0
667 20250214 101300 102915870 2370 2370 2370 2370 5
668 20250214 101200 102904020 2370 2370 2370 2370 0
669 20250214 101100 102904020 2370 2355 2370 2355 44
670 20250214 101000 102800160 2350 2350 2350 2350 0
671 20250214 100900 102800160 2350 2350 2350 2350 1000
672 20250214 100800 100450160 2350 2350 2350 2350 4
673 20250214 100700 100440760 2355 2355 2355 2355 0
674 20250214 100600 100440760 2355 2355 2355 2355 0
675 20250214 100500 100440760 2355 2355 2355 2355 379
676 20250214 100400 99548215 2360 2360 2360 2355 527
677 20250214 100300 98304605 2365 2365 2365 2365 617
678 20250214 100200 96845400 2365 2365 2365 2365 15
679 20250214 100100 96809925 2385 2365 2385 2365 332
680 20250214 100000 96024445 2365 2365 2365 2365 50
681 20250214 095900 95906195 2390 2370 2390 2365 9
682 20250214 095800 95884770 2390 2370 2390 2370 809
683 20250214 095700 93967340 2390 2375 2390 2375 432
684 20250214 095600 92941310 2390 2395 2395 2370 1900
685 20250214 095500 88400915 2380 2395 2400 2380 4538
686 20250214 095400 77543975 2390 2375 2390 2375 5097
687 20250214 095300 65401485 2365 2360 2370 2355 2662
688 20250214 095200 59106405 2355 2345 2360 2345 1057
689 20250214 095100 56615180 2340 2340 2340 2340 613
690 20250214 095000 55180760 2340 2340 2340 2340 11
691 20250214 094900 55155020 2335 2335 2335 2335 0
692 20250214 094800 55155020 2335 2335 2335 2335 400
693 20250214 094700 54221020 2335 2335 2335 2335 79
694 20250214 094600 54036555 2340 2340 2340 2340 0
695 20250214 094500 54036555 2340 2340 2345 2340 264
696 20250214 094400 53418790 2340 2340 2340 2340 0
697 20250214 094300 53418790 2340 2370 2370 2340 174
698 20250214 094200 53011265 2370 2335 2370 2335 1120
699 20250214 094100 50379235 2335 2325 2335 2325 4470
700 20250214 094000 39962935 2325 2315 2325 2315 500
701 20250214 093900 38802175 2315 2315 2315 2315 300
702 20250214 093800 38107675 2315 2300 2315 2300 18
703 20250214 093700 38066200 2315 2310 2315 2310 389
704 20250214 093600 37167585 2315 2315 2315 2315 0
705 20250214 093500 37167585 2315 2300 2315 2300 68
706 20250214 093400 37011110 2315 2315 2315 2315 150
707 20250214 093300 36663860 2315 2315 2315 2315 0
708 20250214 093200 36663860 2315 2315 2315 2315 317
709 20250214 093100 35930005 2290 2300 2300 2290 259
710 20250214 093000 35334315 2320 2320 2320 2210 12072
711 20250214 092900 7966400 2325 2325 2325 2325 1
712 20250214 092800 7964075 2325 2325 2325 2325 12
713 20250214 092700 7936175 2325 2325 2325 2325 8
714 20250214 092600 7917575 2325 2325 2325 2325 0
715 20250214 092500 7917575 2325 2325 2325 2325 10
716 20250214 092400 7894325 2325 2325 2325 2325 5
717 20250214 092300 7882700 2310 2310 2310 2310 63
718 20250214 092200 7737170 2330 2330 2330 2330 0
719 20250214 092100 7737170 2330 2330 2330 2330 0
720 20250214 092000 7737170 2330 2330 2330 2330 0
721 20250214 091900 7737170 2330 2330 2330 2330 0
722 20250214 091800 7737170 2330 2330 2330 2330 0
723 20250214 091700 7737170 2330 2330 2330 2330 947
724 20250214 091600 5530660 2330 2330 2330 2330 7
725 20250214 091500 5514350 2305 2310 2310 2305 1770
726 20250214 091400 1426095 2330 2330 2330 2330 100
727 20250214 091300 1193095 2330 2330 2330 2330 10
728 20250214 091200 1169795 2330 2330 2330 2330 6
729 20250214 091100 1155815 2330 2330 2330 2330 0
730 20250214 091000 1155815 2330 2330 2330 2330 0
731 20250214 090900 1155815 2330 2330 2330 2330 0
732 20250214 090800 1155815 2330 2330 2330 2330 317
733 20250214 090700 417205 2330 2330 2330 2330 0
734 20250214 090600 417205 2330 2330 2330 2330 0
735 20250214 090500 417205 2330 2330 2330 2330 0
736 20250214 090400 417205 2330 2330 2330 2330 1
737 20250214 090300 414875 2330 2330 2330 2330 0
738 20250214 090200 414875 2330 2315 2330 2315 58
739 20250214 090100 280480 2315 2355 2355 2315 32
740 20250214 090000 205400 2335 2300 2335 2300 89