ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-13 2830 candle_min

Browse Source
This commit is contained in:
ened
2025-02-13 22:01:31 +09:00
parent b2a5517dde
commit cd2886aae8
2830 changed files with 1834813 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

700
194370/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,700 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,203800,191505680,14590,14590,14590,14590,928
20250213,203700,191505680,14590,14590,14590,14590,0
20250213,203600,191505680,14590,14590,14590,14590,0
20250213,203500,191505680,14590,14590,14590,14590,0
20250213,203400,191505680,14590,14590,14590,14590,0
20250213,203300,191505680,14590,14590,14590,14590,0
20250213,203200,191505680,14590,14590,14590,14590,0
20250213,203100,191505680,14590,14590,14590,14590,0
20250213,203000,191505680,14590,14590,14590,14590,0
20250213,202900,191505680,14590,14590,14590,14590,0
20250213,202800,191505680,14590,14590,14590,14590,0
20250213,202700,191505680,14590,14590,14590,14590,0
20250213,202600,191505680,14590,14590,14590,14590,0
20250213,202500,191505680,14590,14590,14590,14590,0
20250213,202400,191505680,14590,14590,14590,14590,0
20250213,202300,191505680,14590,14590,14590,14590,0
20250213,202200,191505680,14590,14590,14590,14590,0
20250213,202100,191505680,14590,14590,14590,14590,0
20250213,202000,191505680,14590,14590,14590,14590,0
20250213,201900,191505680,14590,14590,14590,14590,0
20250213,201800,191505680,14590,14590,14590,14590,0
20250213,201700,191505680,14590,14590,14590,14590,0
20250213,201600,191505680,14590,14590,14590,14590,0
20250213,201500,191505680,14590,14590,14590,14590,0
20250213,201400,191505680,14590,14590,14590,14590,0
20250213,201300,191505680,14590,14590,14590,14590,0
20250213,201200,191505680,14590,14590,14590,14590,0
20250213,201100,191505680,14590,14590,14590,14590,0
20250213,201000,191505680,14590,14590,14590,14590,0
20250213,200900,191505680,14590,14590,14590,14590,0
20250213,200800,191505680,14590,14590,14590,14590,928
20250213,200700,191505680,14590,14590,14590,14590,0
20250213,200600,191505680,14590,14590,14590,14590,0
20250213,200500,191505680,14590,14590,14590,14590,0
20250213,200400,191505680,14590,14590,14590,14590,0
20250213,200300,191505680,14590,14590,14590,14590,0
20250213,200200,191505680,14590,14590,14590,14590,0
20250213,200100,191505680,14590,14590,14590,14590,0
20250213,200000,191505680,14590,14590,14590,14590,0
20250213,195900,191505680,14590,14590,14590,14590,0
20250213,195800,191505680,14590,14590,14590,14590,0
20250213,195700,191505680,14590,14590,14590,14590,0
20250213,195600,191505680,14590,14590,14590,14590,0
20250213,195500,191505680,14590,14590,14590,14590,0
20250213,195400,191505680,14590,14590,14590,14590,0
20250213,195300,191505680,14590,14590,14590,14590,0
20250213,195200,191505680,14590,14590,14590,14590,0
20250213,195100,191505680,14590,14590,14590,14590,0
20250213,195000,191505680,14590,14590,14590,14590,0
20250213,194900,191505680,14590,14590,14590,14590,0
20250213,194800,191505680,14590,14590,14590,14590,0
20250213,194700,191505680,14590,14590,14590,14590,0
20250213,194600,191505680,14590,14590,14590,14590,0
20250213,194500,191505680,14590,14590,14590,14590,0
20250213,194400,191505680,14590,14590,14590,14590,0
20250213,194300,191505680,14590,14590,14590,14590,0
20250213,194200,191505680,14590,14590,14590,14590,0
20250213,194100,191505680,14590,14590,14590,14590,0
20250213,194000,191505680,14590,14590,14590,14590,0
20250213,193900,191505680,14590,14590,14590,14590,0
20250213,193800,191505680,14590,14590,14590,14590,928
20250213,193700,191505680,14590,14590,14590,14590,0
20250213,193600,191505680,14590,14590,14590,14590,0
20250213,193500,191505680,14590,14590,14590,14590,0
20250213,193400,191505680,14590,14590,14590,14590,0
20250213,193300,191505680,14590,14590,14590,14590,0
20250213,193200,191505680,14590,14590,14590,14590,0
20250213,193100,191505680,14590,14590,14590,14590,0
20250213,193000,191505680,14590,14590,14590,14590,0
20250213,192900,191505680,14590,14590,14590,14590,0
20250213,192800,191505680,14590,14590,14590,14590,0
20250213,192700,191505680,14590,14590,14590,14590,0
20250213,192600,191505680,14590,14590,14590,14590,0
20250213,192500,191505680,14590,14590,14590,14590,0
20250213,192400,191505680,14590,14590,14590,14590,0
20250213,192300,191505680,14590,14590,14590,14590,0
20250213,192200,191505680,14590,14590,14590,14590,0
20250213,192100,191505680,14590,14590,14590,14590,0
20250213,192000,191505680,14590,14590,14590,14590,0
20250213,191900,191505680,14590,14590,14590,14590,0
20250213,191800,191505680,14590,14590,14590,14590,0
20250213,191700,191505680,14590,14590,14590,14590,0
20250213,191600,191505680,14590,14590,14590,14590,0
20250213,191500,191505680,14590,14590,14590,14590,0
20250213,191400,191505680,14590,14590,14590,14590,0
20250213,191300,191505680,14590,14590,14590,14590,0
20250213,191200,191505680,14590,14590,14590,14590,0
20250213,191100,191505680,14590,14590,14590,14590,0
20250213,191000,191505680,14590,14590,14590,14590,0
20250213,190900,191505680,14590,14590,14590,14590,0
20250213,190800,191505680,14590,14590,14590,14590,928
20250213,190700,191505680,14590,14590,14590,14590,0
20250213,190600,191505680,14590,14590,14590,14590,0
20250213,190500,191505680,14590,14590,14590,14590,0
20250213,190400,191505680,14590,14590,14590,14590,0
20250213,190300,191505680,14590,14590,14590,14590,0
20250213,190200,191505680,14590,14590,14590,14590,0
20250213,190100,191505680,14590,14590,14590,14590,0
20250213,190000,191505680,14590,14590,14590,14590,0
20250213,185900,191505680,14590,14590,14590,14590,0
20250213,185800,191505680,14590,14590,14590,14590,0
20250213,185700,191505680,14590,14590,14590,14590,0
20250213,185600,191505680,14590,14590,14590,14590,0
20250213,185500,191505680,14590,14590,14590,14590,0
20250213,185400,191505680,14590,14590,14590,14590,0
20250213,185300,191505680,14590,14590,14590,14590,0
20250213,185200,191505680,14590,14590,14590,14590,0
20250213,185100,191505680,14590,14590,14590,14590,0
20250213,185000,191505680,14590,14590,14590,14590,0
20250213,184900,191505680,14590,14590,14590,14590,0
20250213,184800,191505680,14590,14590,14590,14590,0
20250213,184700,191505680,14590,14590,14590,14590,0
20250213,184600,191505680,14590,14590,14590,14590,0
20250213,184500,191505680,14590,14590,14590,14590,0
20250213,184400,191505680,14590,14590,14590,14590,0
20250213,184300,191505680,14590,14590,14590,14590,0
20250213,184200,191505680,14590,14590,14590,14590,0
20250213,184100,191505680,14590,14590,14590,14590,0
20250213,184000,191505680,14590,14590,14590,14590,0
20250213,183900,191505680,14590,14590,14590,14590,0
20250213,183800,191505680,14590,14590,14590,14590,928
20250213,183700,191505680,14590,14590,14590,14590,0
20250213,183600,191505680,14590,14590,14590,14590,0
20250213,183500,191505680,14590,14590,14590,14590,0
20250213,183400,191505680,14590,14590,14590,14590,0
20250213,183300,191505680,14590,14590,14590,14590,0
20250213,183200,191505680,14590,14590,14590,14590,0
20250213,183100,191505680,14590,14590,14590,14590,0
20250213,183000,191505680,14590,14590,14590,14590,0
20250213,182900,191505680,14590,14590,14590,14590,0
20250213,182800,191505680,14590,14590,14590,14590,0
20250213,182700,191505680,14590,14590,14590,14590,0
20250213,182600,191505680,14590,14590,14590,14590,0
20250213,182500,191505680,14590,14590,14590,14590,0
20250213,182400,191505680,14590,14590,14590,14590,0
20250213,182300,191505680,14590,14590,14590,14590,0
20250213,182200,191505680,14590,14590,14590,14590,0
20250213,182100,191505680,14590,14590,14590,14590,0
20250213,182000,191505680,14590,14590,14590,14590,0
20250213,181900,191505680,14590,14590,14590,14590,0
20250213,181800,191505680,14590,14590,14590,14590,0
20250213,181700,191505680,14590,14590,14590,14590,0
20250213,181600,191505680,14590,14590,14590,14590,0
20250213,181500,191505680,14590,14590,14590,14590,0
20250213,181400,191505680,14590,14590,14590,14590,0
20250213,181300,191505680,14590,14590,14590,14590,0
20250213,181200,191505680,14590,14590,14590,14590,0
20250213,181100,191505680,14590,14590,14590,14590,0
20250213,181000,191505680,14590,14590,14590,14590,0
20250213,180900,191505680,14590,14590,14590,14590,0
20250213,180800,191505680,14590,14590,14590,14590,928
20250213,180700,191505680,14590,14590,14590,14590,0
20250213,180600,191505680,14590,14590,14590,14590,0
20250213,180500,191505680,14590,14590,14590,14590,0
20250213,180400,191505680,14590,14590,14590,14590,0
20250213,180300,191505680,14590,14590,14590,14590,0
20250213,180200,191505680,14590,14590,14590,14590,0
20250213,180100,191505680,14590,14590,14590,14590,0
20250213,180000,191505680,14590,14590,14590,14590,0
20250213,175900,191505680,14590,14590,14590,14590,0
20250213,175800,191505680,14590,14590,14590,14590,0
20250213,175700,191505680,14590,14590,14590,14590,0
20250213,175600,191505680,14590,14590,14590,14590,0
20250213,175500,191505680,14590,14590,14590,14590,0
20250213,175400,191505680,14590,14590,14590,14590,0
20250213,175300,191505680,14590,14590,14590,14590,0
20250213,175200,191505680,14590,14590,14590,14590,0
20250213,175100,191505680,14590,14590,14590,14590,0
20250213,175000,191505680,14590,14590,14590,14590,0
20250213,174900,191505680,14590,14590,14590,14590,0
20250213,174800,191505680,14590,14590,14590,14590,0
20250213,174700,191505680,14590,14590,14590,14590,0
20250213,174600,191505680,14590,14590,14590,14590,0
20250213,174500,191505680,14590,14590,14590,14590,0
20250213,174400,191505680,14590,14590,14590,14590,0
20250213,174300,191505680,14590,14590,14590,14590,0
20250213,174200,191505680,14590,14590,14590,14590,0
20250213,174100,191505680,14590,14590,14590,14590,0
20250213,174000,191505680,14590,14590,14590,14590,0
20250213,173900,191505680,14590,14590,14590,14590,0
20250213,173800,191505680,14590,14590,14590,14590,928
20250213,173700,191505680,14590,14590,14590,14590,0
20250213,173600,191505680,14590,14590,14590,14590,0
20250213,173500,191505680,14590,14590,14590,14590,0
20250213,173400,191505680,14590,14590,14590,14590,0
20250213,173300,191505680,14590,14590,14590,14590,0
20250213,173200,191505680,14590,14590,14590,14590,0
20250213,173100,191505680,14590,14590,14590,14590,0
20250213,173000,191505680,14590,14590,14590,14590,0
20250213,172900,191505680,14590,14590,14590,14590,0
20250213,172800,191505680,14590,14590,14590,14590,0
20250213,172700,191505680,14590,14590,14590,14590,0
20250213,172600,191505680,14590,14590,14590,14590,0
20250213,172500,191505680,14590,14590,14590,14590,0
20250213,172400,191505680,14590,14590,14590,14590,0
20250213,172300,191505680,14590,14590,14590,14590,0
20250213,172200,191505680,14590,14590,14590,14590,0
20250213,172100,191505680,14590,14590,14590,14590,0
20250213,172000,191505680,14590,14590,14590,14590,0
20250213,171900,191505680,14590,14590,14590,14590,0
20250213,171800,191505680,14590,14590,14590,14590,0
20250213,171700,191505680,14590,14590,14590,14590,0
20250213,171600,191505680,14590,14590,14590,14590,0
20250213,171500,191505680,14590,14590,14590,14590,0
20250213,171400,191505680,14590,14590,14590,14590,0
20250213,171300,191505680,14590,14590,14590,14590,0
20250213,171200,191505680,14590,14590,14590,14590,0
20250213,171100,191505680,14590,14590,14590,14590,0
20250213,171000,191505680,14590,14590,14590,14590,0
20250213,170900,191505680,14590,14590,14590,14590,0
20250213,170800,191505680,14590,14590,14590,14590,928
20250213,170700,191505680,14590,14590,14590,14590,0
20250213,170600,191505680,14590,14590,14590,14590,0
20250213,170500,191505680,14590,14590,14590,14590,0
20250213,170400,191505680,14590,14590,14590,14590,0
20250213,170300,191505680,14590,14590,14590,14590,0
20250213,170200,191505680,14590,14590,14590,14590,0
20250213,170100,191505680,14590,14590,14590,14590,0
20250213,170000,191505680,14590,14590,14590,14590,0
20250213,165900,191505680,14590,14590,14590,14590,0
20250213,165800,191505680,14590,14590,14590,14590,0
20250213,165700,191505680,14590,14590,14590,14590,0
20250213,165600,191505680,14590,14590,14590,14590,0
20250213,165500,191505680,14590,14590,14590,14590,0
20250213,165400,191505680,14590,14590,14590,14590,0
20250213,165300,191505680,14590,14590,14590,14590,0
20250213,165200,191505680,14590,14590,14590,14590,0
20250213,165100,191505680,14590,14590,14590,14590,0
20250213,165000,191505680,14590,14590,14590,14590,0
20250213,164900,191505680,14590,14590,14590,14590,0
20250213,164800,191505680,14590,14590,14590,14590,0
20250213,164700,191505680,14590,14590,14590,14590,0
20250213,164600,191505680,14590,14590,14590,14590,0
20250213,164500,191505680,14590,14590,14590,14590,0
20250213,164400,191505680,14590,14590,14590,14590,0
20250213,164300,191505680,14590,14590,14590,14590,0
20250213,164200,191505680,14590,14590,14590,14590,0
20250213,164100,191505680,14590,14590,14590,14590,0
20250213,164000,191505680,14590,14590,14590,14590,0
20250213,163900,191505680,14590,14590,14590,14590,0
20250213,163800,191505680,14590,14590,14590,14590,928
20250213,163700,191505680,14590,14590,14590,14590,0
20250213,163600,191505680,14590,14590,14590,14590,0
20250213,163500,191505680,14590,14590,14590,14590,0
20250213,163400,191505680,14590,14590,14590,14590,0
20250213,163300,191505680,14590,14590,14590,14590,0
20250213,163200,191505680,14590,14590,14590,14590,0
20250213,163100,191505680,14590,14590,14590,14590,0
20250213,163000,191505680,14590,14590,14590,14590,0
20250213,162900,191505680,14590,14590,14590,14590,0
20250213,162800,191505680,14590,14590,14590,14590,0
20250213,162700,191505680,14590,14590,14590,14590,0
20250213,162600,191505680,14590,14590,14590,14590,0
20250213,162500,191505680,14590,14590,14590,14590,0
20250213,162400,191505680,14590,14590,14590,14590,0
20250213,162300,191505680,14590,14590,14590,14590,0
20250213,162200,191505680,14590,14590,14590,14590,0
20250213,162100,191505680,14590,14590,14590,14590,0
20250213,162000,191505680,14590,14590,14590,14590,0
20250213,161900,191505680,14590,14590,14590,14590,0
20250213,161800,191505680,14590,14590,14590,14590,0
20250213,161700,191505680,14590,14590,14590,14590,0
20250213,161600,191505680,14590,14590,14590,14590,0
20250213,161500,191505680,14590,14590,14590,14590,0
20250213,161400,191505680,14590,14590,14590,14590,0
20250213,161300,191505680,14590,14590,14590,14590,0
20250213,161200,191505680,14590,14590,14590,14590,0
20250213,161100,191505680,14590,14590,14590,14590,0
20250213,161000,191505680,14590,14590,14590,14590,0
20250213,160900,191505680,14590,14590,14590,14590,0
20250213,160800,191505680,14590,14590,14590,14590,928
20250213,160700,191505680,14590,14590,14590,14590,0
20250213,160600,191505680,14590,14590,14590,14590,0
20250213,160500,191505680,14590,14590,14590,14590,0
20250213,160400,191505680,14590,14590,14590,14590,0
20250213,160300,191505680,14590,14590,14590,14590,0
20250213,160200,191505680,14590,14590,14590,14590,0
20250213,160100,191505680,14590,14590,14590,14590,0
20250213,160000,191505680,14590,14590,14590,14590,0
20250213,155900,191505680,14590,14590,14590,14590,0
20250213,155800,191505680,14590,14590,14590,14590,0
20250213,155700,191505680,14590,14590,14590,14590,0
20250213,155600,191505680,14590,14590,14590,14590,0
20250213,155500,191505680,14590,14590,14590,14590,0
20250213,155400,191505680,14590,14590,14590,14590,0
20250213,155300,191505680,14590,14590,14590,14590,0
20250213,155200,191505680,14590,14590,14590,14590,0
20250213,155100,191505680,14590,14590,14590,14590,0
20250213,155000,191505680,14590,14590,14590,14590,0
20250213,154900,191505680,14590,14590,14590,14590,0
20250213,154800,191505680,14590,14590,14590,14590,0
20250213,154700,191505680,14590,14590,14590,14590,0
20250213,154600,191505680,14590,14590,14590,14590,0
20250213,154500,191505680,14590,14590,14590,14590,0
20250213,154400,191505680,14590,14590,14590,14590,0
20250213,154300,191505680,14590,14590,14590,14590,0
20250213,154200,191505680,14590,14590,14590,14590,0
20250213,154100,191505680,14590,14590,14590,14590,0
20250213,154000,191505680,14590,14590,14590,14590,0
20250213,153900,191505680,14590,14590,14590,14590,0
20250213,153800,191505680,14590,14590,14590,14590,928
20250213,153700,191505680,14590,14590,14590,14590,0
20250213,153600,191505680,14590,14590,14590,14590,0
20250213,153500,191505680,14590,14590,14590,14590,0
20250213,153400,191505680,14590,14590,14590,14590,0
20250213,153300,191505680,14590,14590,14590,14590,0
20250213,153200,191505680,14590,14590,14590,14590,0
20250213,153100,191505680,14590,14590,14590,14590,0
20250213,153000,191505680,14590,14590,14590,14590,928
20250213,152900,177966160,14600,14600,14600,14600,0
20250213,152800,177966160,14600,14600,14600,14600,0
20250213,152700,177966160,14600,14600,14600,14600,0
20250213,152600,177966160,14600,14600,14600,14600,0
20250213,152500,177966160,14600,14600,14600,14600,0
20250213,152400,177966160,14600,14600,14600,14600,0
20250213,152300,177966160,14600,14600,14600,14600,0
20250213,152200,177966160,14600,14600,14600,14600,0
20250213,152100,177966160,14600,14600,14600,14600,0
20250213,152000,177966160,14600,14600,14600,14600,0
20250213,151900,177966160,14600,14600,14600,14600,1
20250213,151800,177951560,14590,14600,14600,14590,329
20250213,151700,173150420,14590,14600,14600,14590,113
20250213,151600,171500750,14610,14610,14610,14610,0
20250213,151500,171500750,14610,14590,14610,14590,29
20250213,151400,171077240,14590,14590,14590,14590,0
20250213,151300,171077240,14590,14590,14590,14590,10
20250213,151200,170931340,14580,14580,14580,14580,0
20250213,151100,170931340,14580,14580,14580,14580,0
20250213,151000,170931340,14580,14590,14590,14580,12
20250213,150900,170756280,14590,14590,14590,14590,0
20250213,150800,170756280,14590,14590,14590,14590,0
20250213,150700,170756280,14590,14590,14590,14590,0
20250213,150600,170756280,14590,14590,14590,14590,0
20250213,150500,170756280,14590,14590,14590,14590,0
20250213,150400,170756280,14590,14590,14590,14590,10
20250213,150300,170610380,14590,14590,14590,14590,0
20250213,150200,170610380,14590,14590,14590,14590,19
20250213,150100,170333170,14600,14600,14600,14600,1
20250213,150000,170318570,14590,14590,14590,14590,0
20250213,145900,170318570,14590,14590,14590,14590,0
20250213,145800,170318570,14590,14590,14590,14590,148
20250213,145700,168159250,14590,14590,14590,14590,0
20250213,145600,168159250,14590,14590,14590,14590,0
20250213,145500,168159250,14590,14590,14590,14590,0
20250213,145400,168159250,14590,14610,14610,14590,576
20250213,145300,159747230,14620,14620,14620,14620,41
20250213,145200,159147810,14620,14620,14620,14620,0
20250213,145100,159147810,14620,14620,14620,14620,0
20250213,145000,159147810,14620,14620,14620,14620,0
20250213,144900,159147810,14620,14620,14620,14620,0
20250213,144800,159147810,14620,14620,14620,14620,0
20250213,144700,159147810,14620,14620,14620,14620,0
20250213,144600,159147810,14620,14620,14620,14620,0
20250213,144500,159147810,14620,14640,14640,14620,353
20250213,144400,153983750,14650,14650,14650,14650,0
20250213,144300,153983750,14650,14650,14650,14650,0
20250213,144200,153983750,14650,14650,14650,14650,0
20250213,144100,153983750,14650,14650,14650,14650,0
20250213,144000,153983750,14650,14650,14650,14650,1
20250213,143900,153969100,14700,14700,14700,14700,0
20250213,143800,153969100,14700,14700,14700,14700,10
20250213,143700,153822100,14660,14700,14700,14660,2
20250213,143600,153792740,14700,14700,14700,14700,58
20250213,143500,152940140,14700,14690,14700,14690,13
20250213,143400,152749140,14670,14670,14670,14670,10
20250213,143300,152602440,14670,14670,14670,14670,0
20250213,143200,152602440,14670,14670,14670,14670,0
20250213,143100,152602440,14670,14670,14670,14670,0
20250213,143000,152602440,14670,14670,14670,14670,0
20250213,142900,152602440,14670,14670,14670,14670,0
20250213,142800,152602440,14670,14670,14670,14670,1
20250213,142700,152587770,14670,14670,14670,14670,89
20250213,142600,151282140,14670,14670,14670,14670,13
20250213,142500,151091430,14700,14700,14700,14700,0
20250213,142400,151091430,14700,14700,14700,14700,0
20250213,142300,151091430,14700,14700,14700,14700,103
20250213,142200,149577330,14680,14680,14680,14680,0
20250213,142100,149577330,14680,14680,14680,14680,0
20250213,142000,149577330,14680,14700,14700,14680,3
20250213,141900,149533260,14690,14690,14690,14690,0
20250213,141800,149533260,14690,14690,14690,14690,0
20250213,141700,149533260,14690,14690,14690,14690,0
20250213,141600,149533260,14690,14690,14690,14690,0
20250213,141500,149533260,14690,14680,14690,14680,84
20250213,141400,148299610,14630,14630,14630,14630,1
20250213,141300,148284980,14630,14630,14630,14630,0
20250213,141200,148284980,14630,14630,14630,14630,0
20250213,141100,148284980,14630,14640,14670,14630,512
20250213,141000,140780480,14630,14630,14630,14630,0
20250213,140900,140780480,14630,14630,14630,14630,0
20250213,140800,140780480,14630,14630,14630,14630,0
20250213,140700,140780480,14630,14630,14630,14630,1
20250213,140600,140765850,14630,14630,14630,14630,0
20250213,140500,140765850,14630,14630,14630,14630,0
20250213,140400,140765850,14630,14630,14630,14630,0
20250213,140300,140765850,14630,14630,14630,14630,4
20250213,140200,140707330,14630,14630,14630,14630,13
20250213,140100,140517140,14630,14630,14630,14630,0
20250213,140000,140517140,14630,14630,14630,14630,1
20250213,135900,140502510,14630,14630,14630,14630,87
20250213,135800,139229700,14640,14640,14640,14640,0
20250213,135700,139229700,14640,14640,14640,14640,0
20250213,135600,139229700,14640,14640,14640,14640,0
20250213,135500,139229700,14640,14640,14640,14640,0
20250213,135400,139229700,14640,14640,14640,14640,0
20250213,135300,139229700,14640,14640,14640,14640,0
20250213,135200,139229700,14640,14640,14640,14640,0
20250213,135100,139229700,14640,14640,14640,14640,315
20250213,135000,134618100,14650,14650,14650,14650,0
20250213,134900,134618100,14650,14650,14650,14650,0
20250213,134800,134618100,14650,14650,14650,14650,0
20250213,134700,134618100,14650,14650,14650,14650,0
20250213,134600,134618100,14650,14650,14650,14650,0
20250213,134500,134618100,14650,14650,14650,14650,14
20250213,134400,134413000,14640,14640,14640,14640,0
20250213,134300,134413000,14640,14640,14640,14640,0
20250213,134200,134413000,14640,14640,14640,14640,50
20250213,134100,133681000,14640,14640,14640,14640,0
20250213,134000,133681000,14640,14640,14640,14640,34
20250213,133900,133183240,14640,14640,14640,14640,0
20250213,133800,133183240,14640,14640,14640,14640,0
20250213,133700,133183240,14640,14640,14640,14640,0
20250213,133600,133183240,14640,14640,14640,14640,0
20250213,133500,133183240,14640,14640,14640,14640,0
20250213,133400,133183240,14640,14640,14640,14640,0
20250213,133300,133183240,14640,14640,14640,14640,1
20250213,133200,133168600,14650,14650,14650,14650,34
20250213,133100,132670500,14650,14650,14650,14650,0
20250213,133000,132670500,14650,14650,14650,14650,0
20250213,132900,132670500,14650,14650,14650,14650,0
20250213,132800,132670500,14650,14650,14650,14650,0
20250213,132700,132670500,14650,14650,14650,14650,0
20250213,132600,132670500,14650,14650,14650,14650,0
20250213,132500,132670500,14650,14650,14650,14650,0
20250213,132400,132670500,14650,14650,14650,14650,1
20250213,132300,132655850,14640,14640,14640,14640,0
20250213,132200,132655850,14640,14640,14640,14640,0
20250213,132100,132655850,14640,14640,14640,14640,0
20250213,132000,132655850,14640,14640,14640,14640,1
20250213,131900,132641210,14650,14650,14650,14650,0
20250213,131800,132641210,14650,14650,14650,14650,217
20250213,131700,129462160,14650,14650,14650,14650,0
20250213,131600,129462160,14650,14650,14650,14650,0
20250213,131500,129462160,14650,14650,14650,14650,70
20250213,131400,128436660,14650,14650,14650,14650,0
20250213,131300,128436660,14650,14650,14650,14650,0
20250213,131200,128436660,14650,14650,14650,14650,10
20250213,131100,128290160,14650,14650,14650,14650,93
20250213,131000,126927710,14640,14640,14640,14640,0
20250213,130900,126927710,14640,14640,14640,14640,4
20250213,130800,126869150,14640,14640,14640,14640,1
20250213,130700,126854510,14650,14650,14650,14650,0
20250213,130600,126854510,14650,14650,14650,14650,0
20250213,130500,126854510,14650,14650,14650,14650,1
20250213,130400,126839860,14640,14640,14640,14640,0
20250213,130300,126839860,14640,14640,14640,14640,0
20250213,130200,126839860,14640,14640,14640,14640,0
20250213,130100,126839860,14640,14640,14640,14640,0
20250213,130000,126839860,14640,14650,14650,14640,3
20250213,125900,126795930,14640,14640,14640,14640,0
20250213,125800,126795930,14640,14640,14640,14640,22
20250213,125700,126473850,14640,14640,14640,14640,3
20250213,125600,126429930,14650,14650,14650,14650,0
20250213,125500,126429930,14650,14650,14650,14650,0
20250213,125400,126429930,14650,14650,14650,14650,0
20250213,125300,126429930,14650,14650,14650,14650,10
20250213,125200,126283430,14650,14650,14650,14650,0
20250213,125100,126283430,14650,14650,14650,14650,93
20250213,125000,124920980,14640,14640,14640,14640,0
20250213,124900,124920980,14640,14640,14640,14640,0
20250213,124800,124920980,14640,14640,14640,14640,0
20250213,124700,124920980,14640,14640,14640,14640,2
20250213,124600,124891700,14620,14620,14620,14620,0
20250213,124500,124891700,14620,14620,14620,14620,0
20250213,124400,124891700,14620,14620,14620,14620,0
20250213,124300,124891700,14620,14620,14620,14620,0
20250213,124200,124891700,14620,14620,14620,14620,0
20250213,124100,124891700,14620,14620,14620,14620,50
20250213,124000,124160700,14620,14620,14620,14620,2
20250213,123900,124131460,14670,14670,14670,14670,0
20250213,123800,124131460,14670,14670,14670,14660,48
20250213,123700,123427360,14660,14650,14660,14650,38
20250213,123600,122870300,14610,14610,14610,14610,0
20250213,123500,122870300,14610,14610,14610,14610,0
20250213,123400,122870300,14610,14610,14610,14610,0
20250213,123300,122870300,14610,14610,14610,14610,0
20250213,123200,122870300,14610,14610,14610,14610,0
20250213,123100,122870300,14610,14610,14610,14610,0
20250213,123000,122870300,14610,14610,14610,14610,0
20250213,122900,122870300,14610,14610,14610,14610,0
20250213,122800,122870300,14610,14610,14610,14610,0
20250213,122700,122870300,14610,14610,14610,14610,0
20250213,122600,122870300,14610,14610,14610,14610,0
20250213,122500,122870300,14610,14610,14610,14610,0
20250213,122400,122870300,14610,14610,14610,14610,0
20250213,122300,122870300,14610,14610,14610,14610,0
20250213,122200,122870300,14610,14610,14610,14610,0
20250213,122100,122870300,14610,14610,14610,14610,79
20250213,122000,121716110,14610,14620,14620,14610,2
20250213,121900,121686880,14670,14670,14670,14670,0
20250213,121800,121686880,14670,14670,14670,14670,0
20250213,121700,121686880,14670,14670,14670,14670,0
20250213,121600,121686880,14670,14670,14670,14670,0
20250213,121500,121686880,14670,14670,14670,14670,0
20250213,121400,121686880,14670,14670,14670,14670,0
20250213,121300,121686880,14670,14670,14670,14670,0
20250213,121200,121686880,14670,14670,14670,14670,0
20250213,121100,121686880,14670,14660,14670,14660,98
20250213,121000,120249230,14600,14600,14600,14600,0
20250213,120900,120249230,14600,14600,14600,14600,0
20250213,120800,120249230,14600,14600,14600,14600,0
20250213,120700,120249230,14600,14600,14600,14600,0
20250213,120600,120249230,14600,14600,14600,14600,0
20250213,120500,120249230,14600,14600,14600,14600,0
20250213,120400,120249230,14600,14600,14600,14600,0
20250213,120300,120249230,14600,14600,14600,14600,0
20250213,120200,120249230,14600,14600,14600,14600,0
20250213,120100,120249230,14600,14600,14600,14600,0
20250213,120000,120249230,14600,14600,14600,14600,0
20250213,115900,120249230,14600,14600,14600,14600,0
20250213,115800,120249230,14600,14600,14600,14600,0
20250213,115700,120249230,14600,14600,14600,14600,0
20250213,115600,120249230,14600,14600,14600,14600,0
20250213,115500,120249230,14600,14600,14600,14600,1
20250213,115400,120234630,14600,14600,14600,14600,0
20250213,115300,120234630,14600,14600,14600,14600,0
20250213,115200,120234630,14600,14600,14600,14600,1
20250213,115100,120220030,14670,14670,14670,14670,98
20250213,115000,118782370,14600,14600,14600,14600,0
20250213,114900,118782370,14600,14600,14600,14600,0
20250213,114800,118782370,14600,14600,14600,14600,0
20250213,114700,118782370,14600,14600,14600,14600,0
20250213,114600,118782370,14600,14600,14600,14600,0
20250213,114500,118782370,14600,14600,14600,14600,0
20250213,114400,118782370,14600,14600,14600,14600,0
20250213,114300,118782370,14600,14600,14600,14600,0
20250213,114200,118782370,14600,14600,14600,14600,20
20250213,114100,118490370,14610,14610,14610,14610,0
20250213,114000,118490370,14610,14610,14610,14610,0
20250213,113900,118490370,14610,14610,14610,14610,0
20250213,113800,118490370,14610,14610,14610,14610,10
20250213,113700,118344270,14670,14670,14670,14670,0
20250213,113600,118344270,14670,14670,14670,14670,0
20250213,113500,118344270,14670,14670,14670,14670,0
20250213,113400,118344270,14670,14670,14670,14670,0
20250213,113300,118344270,14670,14670,14670,14670,5
20250213,113200,118270920,14670,14670,14670,14670,0
20250213,113100,118270920,14670,14670,14670,14670,105
20250213,113000,116730570,14600,14600,14600,14600,0
20250213,112900,116730570,14600,14600,14600,14600,0
20250213,112800,116730570,14600,14600,14600,14600,0
20250213,112700,116730570,14600,14650,14650,14600,826
20250213,112600,104652300,14680,14680,14680,14680,0
20250213,112500,104652300,14680,14680,14680,14680,0
20250213,112400,104652300,14680,14680,14680,14680,0
20250213,112300,104652300,14680,14680,14680,14680,0
20250213,112200,104652300,14680,14680,14680,14680,0
20250213,112100,104652300,14680,14680,14680,14680,0
20250213,112000,104652300,14680,14680,14680,14680,0
20250213,111900,104652300,14680,14680,14680,14680,0
20250213,111800,104652300,14680,14680,14680,14680,0
20250213,111700,104652300,14680,14680,14680,14680,0
20250213,111600,104652300,14680,14680,14680,14680,1
20250213,111500,104637620,14680,14680,14680,14680,0
20250213,111400,104637620,14680,14680,14680,14680,0
20250213,111300,104637620,14680,14680,14680,14680,0
20250213,111200,104637620,14680,14680,14680,14680,0
20250213,111100,104637620,14680,14680,14680,14680,0
20250213,111000,104637620,14680,14680,14680,14680,0
20250213,110900,104637620,14680,14680,14680,14680,0
20250213,110800,104637620,14680,14680,14680,14680,0
20250213,110700,104637620,14680,14680,14680,14680,0
20250213,110600,104637620,14680,14680,14680,14680,0
20250213,110500,104637620,14680,14680,14680,14680,0
20250213,110400,104637620,14680,14680,14680,14680,0
20250213,110300,104637620,14680,14680,14680,14680,10
20250213,110200,104490820,14680,14680,14680,14680,0
20250213,110100,104490820,14680,14680,14680,14680,0
20250213,110000,104490820,14680,14680,14680,14680,20
20250213,105900,104197220,14630,14630,14630,14630,0
20250213,105800,104197220,14630,14630,14630,14630,0
20250213,105700,104197220,14630,14630,14630,14630,0
20250213,105600,104197220,14630,14630,14630,14630,1
20250213,105500,104182590,14680,14680,14680,14680,1
20250213,105400,104167910,14630,14630,14630,14630,0
20250213,105300,104167910,14630,14630,14630,14630,0
20250213,105200,104167910,14630,14630,14630,14630,0
20250213,105100,104167910,14630,14630,14630,14630,0
20250213,105000,104167910,14630,14670,14690,14630,1081
20250213,104900,88308090,14670,14670,14670,14670,0
20250213,104800,88308090,14670,14670,14670,14670,0
20250213,104700,88308090,14670,14670,14670,14670,0
20250213,104600,88308090,14670,14670,14670,14670,19
20250213,104500,88029360,14670,14670,14670,14670,20
20250213,104400,87735960,14670,14670,14670,14670,20
20250213,104300,87442560,14670,14670,14670,14670,0
20250213,104200,87442560,14670,14670,14670,14670,30
20250213,104100,87002460,14670,14630,14670,14630,21
20250213,104000,86694580,14640,14640,14640,14640,0
20250213,103900,86694580,14640,14640,14640,14640,0
20250213,103800,86694580,14640,14600,14640,14600,195
20250213,103700,83846580,14610,14610,14610,14610,0
20250213,103600,83846580,14610,14610,14610,14610,0
20250213,103500,83846580,14610,14610,14610,14610,34
20250213,103400,83349840,14610,14610,14610,14610,4
20250213,103300,83291400,14670,14670,14670,14670,0
20250213,103200,83291400,14670,14670,14670,14670,0
20250213,103100,83291400,14670,14670,14670,14670,0
20250213,103000,83291400,14670,14670,14670,14670,1
20250213,102900,83276730,14670,14670,14670,14670,0
20250213,102800,83276730,14670,14670,14670,14670,0
20250213,102700,83276730,14670,14670,14670,14670,20
20250213,102600,82983330,14600,14600,14600,14600,0
20250213,102500,82983330,14600,14600,14600,14600,0
20250213,102400,82983330,14600,14670,14670,14600,36
20250213,102300,82457030,14670,14670,14670,14670,0
20250213,102200,82457030,14670,14670,14670,14670,1
20250213,102100,82442360,14670,14670,14670,14670,0
20250213,102000,82442360,14670,14670,14670,14670,0
20250213,101900,82442360,14670,14670,14670,14670,0
20250213,101800,82442360,14670,14670,14670,14670,0
20250213,101700,82442360,14670,14670,14670,14670,0
20250213,101600,82442360,14670,14670,14670,14670,0
20250213,101500,82442360,14670,14670,14670,14670,0
20250213,101400,82442360,14670,14610,14670,14610,12
20250213,101300,82266920,14580,14580,14580,14580,0
20250213,101200,82266920,14580,14640,14670,14580,88
20250213,101100,80981570,14630,14630,14630,14630,11
20250213,101000,80820640,14610,14610,14610,14610,1
20250213,100900,80806030,14600,14600,14600,14600,5
20250213,100800,80733030,14590,14590,14590,14590,0
20250213,100700,80733030,14590,14590,14590,14590,0
20250213,100600,80733030,14590,14600,14600,14590,11
20250213,100500,80572530,14580,14580,14580,14560,70
20250213,100400,79552770,14570,14570,14570,14570,1
20250213,100300,79538200,14570,14570,14570,14570,0
20250213,100200,79538200,14570,14570,14570,14570,20
20250213,100100,79246800,14570,14570,14570,14570,1
20250213,100000,79232230,14570,14570,14570,14570,2
20250213,095900,79203090,14570,14570,14570,14570,192
20250213,095800,76405650,14570,14570,14570,14570,0
20250213,095700,76405650,14570,14570,14570,14570,0
20250213,095600,76405650,14570,14570,14570,14570,100
20250213,095500,74948650,14570,14580,14580,14570,300
20250213,095400,70577380,14580,14580,14580,14580,258
20250213,095300,66815740,14580,14580,14580,14580,12
20250213,095200,66640780,14570,14570,14570,14570,0
20250213,095100,66640780,14570,14570,14570,14570,5
20250213,095000,66567930,14570,14580,14580,14570,238
20250213,094900,63097960,14580,14590,14590,14580,200
20250213,094800,60181750,14590,14590,14590,14590,0
20250213,094700,60181750,14590,14590,14590,14590,0
20250213,094600,60181750,14590,14590,14590,14590,0
20250213,094500,60181750,14590,14590,14590,14590,0
20250213,094400,60181750,14590,14590,14590,14590,236
20250213,094300,56738510,14590,14600,14600,14590,28
20250213,094200,56329790,14600,14610,14610,14600,278
20250213,094100,52270440,14610,14610,14610,14610,5
20250213,094000,52197390,14610,14610,14610,14610,1
20250213,093900,52182780,14640,14640,14640,14640,0
20250213,093800,52182780,14640,14640,14640,14640,1
20250213,093700,52168140,14640,14640,14640,14640,0
20250213,093600,52168140,14640,14640,14640,14640,1
20250213,093500,52153500,14630,14630,14630,14630,1
20250213,093400,52138870,14600,14600,14600,14600,0
20250213,093300,52138870,14600,14600,14600,14600,40
20250213,093200,51554870,14600,14600,14600,14600,0
20250213,093100,51554870,14600,14600,14600,14600,1
20250213,093000,51540270,14590,14590,14590,14590,0
20250213,092900,51540270,14590,14590,14590,14590,0
20250213,092800,51540270,14590,14590,14590,14590,0
20250213,092700,51540270,14590,14590,14590,14590,0
20250213,092600,51540270,14590,14590,14590,14590,12
20250213,092500,51365190,14590,14600,14600,14590,120
20250213,092400,49614130,14620,14620,14620,14620,118
20250213,092300,47888970,14620,14620,14620,14620,15
20250213,092200,47669670,14560,14570,14570,14560,41
20250213,092100,47072650,14570,14610,14610,14570,488
20250213,092000,39956900,14620,14620,14620,14610,6
20250213,091900,39869210,14580,14580,14580,14580,0
20250213,091800,39869210,14580,14600,14600,14580,20
20250213,091700,39577470,14600,14610,14610,14600,44
20250213,091600,38934870,14620,14620,14620,14620,20
20250213,091500,38642470,14590,14590,14590,14590,0
20250213,091400,38642470,14590,14590,14590,14590,0
20250213,091300,38642470,14590,14580,14620,14580,1021
20250213,091200,23716970,14580,14580,14580,14580,0
20250213,091100,23716970,14580,14580,14620,14570,173
20250213,091000,21190270,14590,14590,14590,14590,1
20250213,090900,21175680,14580,14600,14600,14580,32
20250213,090800,20708710,14610,14620,14620,14600,186
20250213,090700,17991290,14620,14620,14620,14620,4
20250213,090600,17932810,14620,14630,14630,14620,150
20250213,090500,15739800,14610,14610,14610,14610,0
20250213,090400,15739800,14610,14710,14710,14610,79
20250213,090300,14581390,14710,14700,14710,14610,39
20250213,090200,14008600,14700,14660,14700,14560,40
20250213,090100,13423240,14660,14700,14700,14660,55
20250213,090000,12616400,14710,14720,14810,14710,857
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 203800 191505680 14590 14590 14590 14590 928
3 20250213 203700 191505680 14590 14590 14590 14590 0
4 20250213 203600 191505680 14590 14590 14590 14590 0
5 20250213 203500 191505680 14590 14590 14590 14590 0
6 20250213 203400 191505680 14590 14590 14590 14590 0
7 20250213 203300 191505680 14590 14590 14590 14590 0
8 20250213 203200 191505680 14590 14590 14590 14590 0
9 20250213 203100 191505680 14590 14590 14590 14590 0
10 20250213 203000 191505680 14590 14590 14590 14590 0
11 20250213 202900 191505680 14590 14590 14590 14590 0
12 20250213 202800 191505680 14590 14590 14590 14590 0
13 20250213 202700 191505680 14590 14590 14590 14590 0
14 20250213 202600 191505680 14590 14590 14590 14590 0
15 20250213 202500 191505680 14590 14590 14590 14590 0
16 20250213 202400 191505680 14590 14590 14590 14590 0
17 20250213 202300 191505680 14590 14590 14590 14590 0
18 20250213 202200 191505680 14590 14590 14590 14590 0
19 20250213 202100 191505680 14590 14590 14590 14590 0
20 20250213 202000 191505680 14590 14590 14590 14590 0
21 20250213 201900 191505680 14590 14590 14590 14590 0
22 20250213 201800 191505680 14590 14590 14590 14590 0
23 20250213 201700 191505680 14590 14590 14590 14590 0
24 20250213 201600 191505680 14590 14590 14590 14590 0
25 20250213 201500 191505680 14590 14590 14590 14590 0
26 20250213 201400 191505680 14590 14590 14590 14590 0
27 20250213 201300 191505680 14590 14590 14590 14590 0
28 20250213 201200 191505680 14590 14590 14590 14590 0
29 20250213 201100 191505680 14590 14590 14590 14590 0
30 20250213 201000 191505680 14590 14590 14590 14590 0
31 20250213 200900 191505680 14590 14590 14590 14590 0
32 20250213 200800 191505680 14590 14590 14590 14590 928
33 20250213 200700 191505680 14590 14590 14590 14590 0
34 20250213 200600 191505680 14590 14590 14590 14590 0
35 20250213 200500 191505680 14590 14590 14590 14590 0
36 20250213 200400 191505680 14590 14590 14590 14590 0
37 20250213 200300 191505680 14590 14590 14590 14590 0
38 20250213 200200 191505680 14590 14590 14590 14590 0
39 20250213 200100 191505680 14590 14590 14590 14590 0
40 20250213 200000 191505680 14590 14590 14590 14590 0
41 20250213 195900 191505680 14590 14590 14590 14590 0
42 20250213 195800 191505680 14590 14590 14590 14590 0
43 20250213 195700 191505680 14590 14590 14590 14590 0
44 20250213 195600 191505680 14590 14590 14590 14590 0
45 20250213 195500 191505680 14590 14590 14590 14590 0
46 20250213 195400 191505680 14590 14590 14590 14590 0
47 20250213 195300 191505680 14590 14590 14590 14590 0
48 20250213 195200 191505680 14590 14590 14590 14590 0
49 20250213 195100 191505680 14590 14590 14590 14590 0
50 20250213 195000 191505680 14590 14590 14590 14590 0
51 20250213 194900 191505680 14590 14590 14590 14590 0
52 20250213 194800 191505680 14590 14590 14590 14590 0
53 20250213 194700 191505680 14590 14590 14590 14590 0
54 20250213 194600 191505680 14590 14590 14590 14590 0
55 20250213 194500 191505680 14590 14590 14590 14590 0
56 20250213 194400 191505680 14590 14590 14590 14590 0
57 20250213 194300 191505680 14590 14590 14590 14590 0
58 20250213 194200 191505680 14590 14590 14590 14590 0
59 20250213 194100 191505680 14590 14590 14590 14590 0
60 20250213 194000 191505680 14590 14590 14590 14590 0
61 20250213 193900 191505680 14590 14590 14590 14590 0
62 20250213 193800 191505680 14590 14590 14590 14590 928
63 20250213 193700 191505680 14590 14590 14590 14590 0
64 20250213 193600 191505680 14590 14590 14590 14590 0
65 20250213 193500 191505680 14590 14590 14590 14590 0
66 20250213 193400 191505680 14590 14590 14590 14590 0
67 20250213 193300 191505680 14590 14590 14590 14590 0
68 20250213 193200 191505680 14590 14590 14590 14590 0
69 20250213 193100 191505680 14590 14590 14590 14590 0
70 20250213 193000 191505680 14590 14590 14590 14590 0
71 20250213 192900 191505680 14590 14590 14590 14590 0
72 20250213 192800 191505680 14590 14590 14590 14590 0
73 20250213 192700 191505680 14590 14590 14590 14590 0
74 20250213 192600 191505680 14590 14590 14590 14590 0
75 20250213 192500 191505680 14590 14590 14590 14590 0
76 20250213 192400 191505680 14590 14590 14590 14590 0
77 20250213 192300 191505680 14590 14590 14590 14590 0
78 20250213 192200 191505680 14590 14590 14590 14590 0
79 20250213 192100 191505680 14590 14590 14590 14590 0
80 20250213 192000 191505680 14590 14590 14590 14590 0
81 20250213 191900 191505680 14590 14590 14590 14590 0
82 20250213 191800 191505680 14590 14590 14590 14590 0
83 20250213 191700 191505680 14590 14590 14590 14590 0
84 20250213 191600 191505680 14590 14590 14590 14590 0
85 20250213 191500 191505680 14590 14590 14590 14590 0
86 20250213 191400 191505680 14590 14590 14590 14590 0
87 20250213 191300 191505680 14590 14590 14590 14590 0
88 20250213 191200 191505680 14590 14590 14590 14590 0
89 20250213 191100 191505680 14590 14590 14590 14590 0
90 20250213 191000 191505680 14590 14590 14590 14590 0
91 20250213 190900 191505680 14590 14590 14590 14590 0
92 20250213 190800 191505680 14590 14590 14590 14590 928
93 20250213 190700 191505680 14590 14590 14590 14590 0
94 20250213 190600 191505680 14590 14590 14590 14590 0
95 20250213 190500 191505680 14590 14590 14590 14590 0
96 20250213 190400 191505680 14590 14590 14590 14590 0
97 20250213 190300 191505680 14590 14590 14590 14590 0
98 20250213 190200 191505680 14590 14590 14590 14590 0
99 20250213 190100 191505680 14590 14590 14590 14590 0
100 20250213 190000 191505680 14590 14590 14590 14590 0
101 20250213 185900 191505680 14590 14590 14590 14590 0
102 20250213 185800 191505680 14590 14590 14590 14590 0
103 20250213 185700 191505680 14590 14590 14590 14590 0
104 20250213 185600 191505680 14590 14590 14590 14590 0
105 20250213 185500 191505680 14590 14590 14590 14590 0
106 20250213 185400 191505680 14590 14590 14590 14590 0
107 20250213 185300 191505680 14590 14590 14590 14590 0
108 20250213 185200 191505680 14590 14590 14590 14590 0
109 20250213 185100 191505680 14590 14590 14590 14590 0
110 20250213 185000 191505680 14590 14590 14590 14590 0
111 20250213 184900 191505680 14590 14590 14590 14590 0
112 20250213 184800 191505680 14590 14590 14590 14590 0
113 20250213 184700 191505680 14590 14590 14590 14590 0
114 20250213 184600 191505680 14590 14590 14590 14590 0
115 20250213 184500 191505680 14590 14590 14590 14590 0
116 20250213 184400 191505680 14590 14590 14590 14590 0
117 20250213 184300 191505680 14590 14590 14590 14590 0
118 20250213 184200 191505680 14590 14590 14590 14590 0
119 20250213 184100 191505680 14590 14590 14590 14590 0
120 20250213 184000 191505680 14590 14590 14590 14590 0
121 20250213 183900 191505680 14590 14590 14590 14590 0
122 20250213 183800 191505680 14590 14590 14590 14590 928
123 20250213 183700 191505680 14590 14590 14590 14590 0
124 20250213 183600 191505680 14590 14590 14590 14590 0
125 20250213 183500 191505680 14590 14590 14590 14590 0
126 20250213 183400 191505680 14590 14590 14590 14590 0
127 20250213 183300 191505680 14590 14590 14590 14590 0
128 20250213 183200 191505680 14590 14590 14590 14590 0
129 20250213 183100 191505680 14590 14590 14590 14590 0
130 20250213 183000 191505680 14590 14590 14590 14590 0
131 20250213 182900 191505680 14590 14590 14590 14590 0
132 20250213 182800 191505680 14590 14590 14590 14590 0
133 20250213 182700 191505680 14590 14590 14590 14590 0
134 20250213 182600 191505680 14590 14590 14590 14590 0
135 20250213 182500 191505680 14590 14590 14590 14590 0
136 20250213 182400 191505680 14590 14590 14590 14590 0
137 20250213 182300 191505680 14590 14590 14590 14590 0
138 20250213 182200 191505680 14590 14590 14590 14590 0
139 20250213 182100 191505680 14590 14590 14590 14590 0
140 20250213 182000 191505680 14590 14590 14590 14590 0
141 20250213 181900 191505680 14590 14590 14590 14590 0
142 20250213 181800 191505680 14590 14590 14590 14590 0
143 20250213 181700 191505680 14590 14590 14590 14590 0
144 20250213 181600 191505680 14590 14590 14590 14590 0
145 20250213 181500 191505680 14590 14590 14590 14590 0
146 20250213 181400 191505680 14590 14590 14590 14590 0
147 20250213 181300 191505680 14590 14590 14590 14590 0
148 20250213 181200 191505680 14590 14590 14590 14590 0
149 20250213 181100 191505680 14590 14590 14590 14590 0
150 20250213 181000 191505680 14590 14590 14590 14590 0
151 20250213 180900 191505680 14590 14590 14590 14590 0
152 20250213 180800 191505680 14590 14590 14590 14590 928
153 20250213 180700 191505680 14590 14590 14590 14590 0
154 20250213 180600 191505680 14590 14590 14590 14590 0
155 20250213 180500 191505680 14590 14590 14590 14590 0
156 20250213 180400 191505680 14590 14590 14590 14590 0
157 20250213 180300 191505680 14590 14590 14590 14590 0
158 20250213 180200 191505680 14590 14590 14590 14590 0
159 20250213 180100 191505680 14590 14590 14590 14590 0
160 20250213 180000 191505680 14590 14590 14590 14590 0
161 20250213 175900 191505680 14590 14590 14590 14590 0
162 20250213 175800 191505680 14590 14590 14590 14590 0
163 20250213 175700 191505680 14590 14590 14590 14590 0
164 20250213 175600 191505680 14590 14590 14590 14590 0
165 20250213 175500 191505680 14590 14590 14590 14590 0
166 20250213 175400 191505680 14590 14590 14590 14590 0
167 20250213 175300 191505680 14590 14590 14590 14590 0
168 20250213 175200 191505680 14590 14590 14590 14590 0
169 20250213 175100 191505680 14590 14590 14590 14590 0
170 20250213 175000 191505680 14590 14590 14590 14590 0
171 20250213 174900 191505680 14590 14590 14590 14590 0
172 20250213 174800 191505680 14590 14590 14590 14590 0
173 20250213 174700 191505680 14590 14590 14590 14590 0
174 20250213 174600 191505680 14590 14590 14590 14590 0
175 20250213 174500 191505680 14590 14590 14590 14590 0
176 20250213 174400 191505680 14590 14590 14590 14590 0
177 20250213 174300 191505680 14590 14590 14590 14590 0
178 20250213 174200 191505680 14590 14590 14590 14590 0
179 20250213 174100 191505680 14590 14590 14590 14590 0
180 20250213 174000 191505680 14590 14590 14590 14590 0
181 20250213 173900 191505680 14590 14590 14590 14590 0
182 20250213 173800 191505680 14590 14590 14590 14590 928
183 20250213 173700 191505680 14590 14590 14590 14590 0
184 20250213 173600 191505680 14590 14590 14590 14590 0
185 20250213 173500 191505680 14590 14590 14590 14590 0
186 20250213 173400 191505680 14590 14590 14590 14590 0
187 20250213 173300 191505680 14590 14590 14590 14590 0
188 20250213 173200 191505680 14590 14590 14590 14590 0
189 20250213 173100 191505680 14590 14590 14590 14590 0
190 20250213 173000 191505680 14590 14590 14590 14590 0
191 20250213 172900 191505680 14590 14590 14590 14590 0
192 20250213 172800 191505680 14590 14590 14590 14590 0
193 20250213 172700 191505680 14590 14590 14590 14590 0
194 20250213 172600 191505680 14590 14590 14590 14590 0
195 20250213 172500 191505680 14590 14590 14590 14590 0
196 20250213 172400 191505680 14590 14590 14590 14590 0
197 20250213 172300 191505680 14590 14590 14590 14590 0
198 20250213 172200 191505680 14590 14590 14590 14590 0
199 20250213 172100 191505680 14590 14590 14590 14590 0
200 20250213 172000 191505680 14590 14590 14590 14590 0
201 20250213 171900 191505680 14590 14590 14590 14590 0
202 20250213 171800 191505680 14590 14590 14590 14590 0
203 20250213 171700 191505680 14590 14590 14590 14590 0
204 20250213 171600 191505680 14590 14590 14590 14590 0
205 20250213 171500 191505680 14590 14590 14590 14590 0
206 20250213 171400 191505680 14590 14590 14590 14590 0
207 20250213 171300 191505680 14590 14590 14590 14590 0
208 20250213 171200 191505680 14590 14590 14590 14590 0
209 20250213 171100 191505680 14590 14590 14590 14590 0
210 20250213 171000 191505680 14590 14590 14590 14590 0
211 20250213 170900 191505680 14590 14590 14590 14590 0
212 20250213 170800 191505680 14590 14590 14590 14590 928
213 20250213 170700 191505680 14590 14590 14590 14590 0
214 20250213 170600 191505680 14590 14590 14590 14590 0
215 20250213 170500 191505680 14590 14590 14590 14590 0
216 20250213 170400 191505680 14590 14590 14590 14590 0
217 20250213 170300 191505680 14590 14590 14590 14590 0
218 20250213 170200 191505680 14590 14590 14590 14590 0
219 20250213 170100 191505680 14590 14590 14590 14590 0
220 20250213 170000 191505680 14590 14590 14590 14590 0
221 20250213 165900 191505680 14590 14590 14590 14590 0
222 20250213 165800 191505680 14590 14590 14590 14590 0
223 20250213 165700 191505680 14590 14590 14590 14590 0
224 20250213 165600 191505680 14590 14590 14590 14590 0
225 20250213 165500 191505680 14590 14590 14590 14590 0
226 20250213 165400 191505680 14590 14590 14590 14590 0
227 20250213 165300 191505680 14590 14590 14590 14590 0
228 20250213 165200 191505680 14590 14590 14590 14590 0
229 20250213 165100 191505680 14590 14590 14590 14590 0
230 20250213 165000 191505680 14590 14590 14590 14590 0
231 20250213 164900 191505680 14590 14590 14590 14590 0
232 20250213 164800 191505680 14590 14590 14590 14590 0
233 20250213 164700 191505680 14590 14590 14590 14590 0
234 20250213 164600 191505680 14590 14590 14590 14590 0
235 20250213 164500 191505680 14590 14590 14590 14590 0
236 20250213 164400 191505680 14590 14590 14590 14590 0
237 20250213 164300 191505680 14590 14590 14590 14590 0
238 20250213 164200 191505680 14590 14590 14590 14590 0
239 20250213 164100 191505680 14590 14590 14590 14590 0
240 20250213 164000 191505680 14590 14590 14590 14590 0
241 20250213 163900 191505680 14590 14590 14590 14590 0
242 20250213 163800 191505680 14590 14590 14590 14590 928
243 20250213 163700 191505680 14590 14590 14590 14590 0
244 20250213 163600 191505680 14590 14590 14590 14590 0
245 20250213 163500 191505680 14590 14590 14590 14590 0
246 20250213 163400 191505680 14590 14590 14590 14590 0
247 20250213 163300 191505680 14590 14590 14590 14590 0
248 20250213 163200 191505680 14590 14590 14590 14590 0
249 20250213 163100 191505680 14590 14590 14590 14590 0
250 20250213 163000 191505680 14590 14590 14590 14590 0
251 20250213 162900 191505680 14590 14590 14590 14590 0
252 20250213 162800 191505680 14590 14590 14590 14590 0
253 20250213 162700 191505680 14590 14590 14590 14590 0
254 20250213 162600 191505680 14590 14590 14590 14590 0
255 20250213 162500 191505680 14590 14590 14590 14590 0
256 20250213 162400 191505680 14590 14590 14590 14590 0
257 20250213 162300 191505680 14590 14590 14590 14590 0
258 20250213 162200 191505680 14590 14590 14590 14590 0
259 20250213 162100 191505680 14590 14590 14590 14590 0
260 20250213 162000 191505680 14590 14590 14590 14590 0
261 20250213 161900 191505680 14590 14590 14590 14590 0
262 20250213 161800 191505680 14590 14590 14590 14590 0
263 20250213 161700 191505680 14590 14590 14590 14590 0
264 20250213 161600 191505680 14590 14590 14590 14590 0
265 20250213 161500 191505680 14590 14590 14590 14590 0
266 20250213 161400 191505680 14590 14590 14590 14590 0
267 20250213 161300 191505680 14590 14590 14590 14590 0
268 20250213 161200 191505680 14590 14590 14590 14590 0
269 20250213 161100 191505680 14590 14590 14590 14590 0
270 20250213 161000 191505680 14590 14590 14590 14590 0
271 20250213 160900 191505680 14590 14590 14590 14590 0
272 20250213 160800 191505680 14590 14590 14590 14590 928
273 20250213 160700 191505680 14590 14590 14590 14590 0
274 20250213 160600 191505680 14590 14590 14590 14590 0
275 20250213 160500 191505680 14590 14590 14590 14590 0
276 20250213 160400 191505680 14590 14590 14590 14590 0
277 20250213 160300 191505680 14590 14590 14590 14590 0
278 20250213 160200 191505680 14590 14590 14590 14590 0
279 20250213 160100 191505680 14590 14590 14590 14590 0
280 20250213 160000 191505680 14590 14590 14590 14590 0
281 20250213 155900 191505680 14590 14590 14590 14590 0
282 20250213 155800 191505680 14590 14590 14590 14590 0
283 20250213 155700 191505680 14590 14590 14590 14590 0
284 20250213 155600 191505680 14590 14590 14590 14590 0
285 20250213 155500 191505680 14590 14590 14590 14590 0
286 20250213 155400 191505680 14590 14590 14590 14590 0
287 20250213 155300 191505680 14590 14590 14590 14590 0
288 20250213 155200 191505680 14590 14590 14590 14590 0
289 20250213 155100 191505680 14590 14590 14590 14590 0
290 20250213 155000 191505680 14590 14590 14590 14590 0
291 20250213 154900 191505680 14590 14590 14590 14590 0
292 20250213 154800 191505680 14590 14590 14590 14590 0
293 20250213 154700 191505680 14590 14590 14590 14590 0
294 20250213 154600 191505680 14590 14590 14590 14590 0
295 20250213 154500 191505680 14590 14590 14590 14590 0
296 20250213 154400 191505680 14590 14590 14590 14590 0
297 20250213 154300 191505680 14590 14590 14590 14590 0
298 20250213 154200 191505680 14590 14590 14590 14590 0
299 20250213 154100 191505680 14590 14590 14590 14590 0
300 20250213 154000 191505680 14590 14590 14590 14590 0
301 20250213 153900 191505680 14590 14590 14590 14590 0
302 20250213 153800 191505680 14590 14590 14590 14590 928
303 20250213 153700 191505680 14590 14590 14590 14590 0
304 20250213 153600 191505680 14590 14590 14590 14590 0
305 20250213 153500 191505680 14590 14590 14590 14590 0
306 20250213 153400 191505680 14590 14590 14590 14590 0
307 20250213 153300 191505680 14590 14590 14590 14590 0
308 20250213 153200 191505680 14590 14590 14590 14590 0
309 20250213 153100 191505680 14590 14590 14590 14590 0
310 20250213 153000 191505680 14590 14590 14590 14590 928
311 20250213 152900 177966160 14600 14600 14600 14600 0
312 20250213 152800 177966160 14600 14600 14600 14600 0
313 20250213 152700 177966160 14600 14600 14600 14600 0
314 20250213 152600 177966160 14600 14600 14600 14600 0
315 20250213 152500 177966160 14600 14600 14600 14600 0
316 20250213 152400 177966160 14600 14600 14600 14600 0
317 20250213 152300 177966160 14600 14600 14600 14600 0
318 20250213 152200 177966160 14600 14600 14600 14600 0
319 20250213 152100 177966160 14600 14600 14600 14600 0
320 20250213 152000 177966160 14600 14600 14600 14600 0
321 20250213 151900 177966160 14600 14600 14600 14600 1
322 20250213 151800 177951560 14590 14600 14600 14590 329
323 20250213 151700 173150420 14590 14600 14600 14590 113
324 20250213 151600 171500750 14610 14610 14610 14610 0
325 20250213 151500 171500750 14610 14590 14610 14590 29
326 20250213 151400 171077240 14590 14590 14590 14590 0
327 20250213 151300 171077240 14590 14590 14590 14590 10
328 20250213 151200 170931340 14580 14580 14580 14580 0
329 20250213 151100 170931340 14580 14580 14580 14580 0
330 20250213 151000 170931340 14580 14590 14590 14580 12
331 20250213 150900 170756280 14590 14590 14590 14590 0
332 20250213 150800 170756280 14590 14590 14590 14590 0
333 20250213 150700 170756280 14590 14590 14590 14590 0
334 20250213 150600 170756280 14590 14590 14590 14590 0
335 20250213 150500 170756280 14590 14590 14590 14590 0
336 20250213 150400 170756280 14590 14590 14590 14590 10
337 20250213 150300 170610380 14590 14590 14590 14590 0
338 20250213 150200 170610380 14590 14590 14590 14590 19
339 20250213 150100 170333170 14600 14600 14600 14600 1
340 20250213 150000 170318570 14590 14590 14590 14590 0
341 20250213 145900 170318570 14590 14590 14590 14590 0
342 20250213 145800 170318570 14590 14590 14590 14590 148
343 20250213 145700 168159250 14590 14590 14590 14590 0
344 20250213 145600 168159250 14590 14590 14590 14590 0
345 20250213 145500 168159250 14590 14590 14590 14590 0
346 20250213 145400 168159250 14590 14610 14610 14590 576
347 20250213 145300 159747230 14620 14620 14620 14620 41
348 20250213 145200 159147810 14620 14620 14620 14620 0
349 20250213 145100 159147810 14620 14620 14620 14620 0
350 20250213 145000 159147810 14620 14620 14620 14620 0
351 20250213 144900 159147810 14620 14620 14620 14620 0
352 20250213 144800 159147810 14620 14620 14620 14620 0
353 20250213 144700 159147810 14620 14620 14620 14620 0
354 20250213 144600 159147810 14620 14620 14620 14620 0
355 20250213 144500 159147810 14620 14640 14640 14620 353
356 20250213 144400 153983750 14650 14650 14650 14650 0
357 20250213 144300 153983750 14650 14650 14650 14650 0
358 20250213 144200 153983750 14650 14650 14650 14650 0
359 20250213 144100 153983750 14650 14650 14650 14650 0
360 20250213 144000 153983750 14650 14650 14650 14650 1
361 20250213 143900 153969100 14700 14700 14700 14700 0
362 20250213 143800 153969100 14700 14700 14700 14700 10
363 20250213 143700 153822100 14660 14700 14700 14660 2
364 20250213 143600 153792740 14700 14700 14700 14700 58
365 20250213 143500 152940140 14700 14690 14700 14690 13
366 20250213 143400 152749140 14670 14670 14670 14670 10
367 20250213 143300 152602440 14670 14670 14670 14670 0
368 20250213 143200 152602440 14670 14670 14670 14670 0
369 20250213 143100 152602440 14670 14670 14670 14670 0
370 20250213 143000 152602440 14670 14670 14670 14670 0
371 20250213 142900 152602440 14670 14670 14670 14670 0
372 20250213 142800 152602440 14670 14670 14670 14670 1
373 20250213 142700 152587770 14670 14670 14670 14670 89
374 20250213 142600 151282140 14670 14670 14670 14670 13
375 20250213 142500 151091430 14700 14700 14700 14700 0
376 20250213 142400 151091430 14700 14700 14700 14700 0
377 20250213 142300 151091430 14700 14700 14700 14700 103
378 20250213 142200 149577330 14680 14680 14680 14680 0
379 20250213 142100 149577330 14680 14680 14680 14680 0
380 20250213 142000 149577330 14680 14700 14700 14680 3
381 20250213 141900 149533260 14690 14690 14690 14690 0
382 20250213 141800 149533260 14690 14690 14690 14690 0
383 20250213 141700 149533260 14690 14690 14690 14690 0
384 20250213 141600 149533260 14690 14690 14690 14690 0
385 20250213 141500 149533260 14690 14680 14690 14680 84
386 20250213 141400 148299610 14630 14630 14630 14630 1
387 20250213 141300 148284980 14630 14630 14630 14630 0
388 20250213 141200 148284980 14630 14630 14630 14630 0
389 20250213 141100 148284980 14630 14640 14670 14630 512
390 20250213 141000 140780480 14630 14630 14630 14630 0
391 20250213 140900 140780480 14630 14630 14630 14630 0
392 20250213 140800 140780480 14630 14630 14630 14630 0
393 20250213 140700 140780480 14630 14630 14630 14630 1
394 20250213 140600 140765850 14630 14630 14630 14630 0
395 20250213 140500 140765850 14630 14630 14630 14630 0
396 20250213 140400 140765850 14630 14630 14630 14630 0
397 20250213 140300 140765850 14630 14630 14630 14630 4
398 20250213 140200 140707330 14630 14630 14630 14630 13
399 20250213 140100 140517140 14630 14630 14630 14630 0
400 20250213 140000 140517140 14630 14630 14630 14630 1
401 20250213 135900 140502510 14630 14630 14630 14630 87
402 20250213 135800 139229700 14640 14640 14640 14640 0
403 20250213 135700 139229700 14640 14640 14640 14640 0
404 20250213 135600 139229700 14640 14640 14640 14640 0
405 20250213 135500 139229700 14640 14640 14640 14640 0
406 20250213 135400 139229700 14640 14640 14640 14640 0
407 20250213 135300 139229700 14640 14640 14640 14640 0
408 20250213 135200 139229700 14640 14640 14640 14640 0
409 20250213 135100 139229700 14640 14640 14640 14640 315
410 20250213 135000 134618100 14650 14650 14650 14650 0
411 20250213 134900 134618100 14650 14650 14650 14650 0
412 20250213 134800 134618100 14650 14650 14650 14650 0
413 20250213 134700 134618100 14650 14650 14650 14650 0
414 20250213 134600 134618100 14650 14650 14650 14650 0
415 20250213 134500 134618100 14650 14650 14650 14650 14
416 20250213 134400 134413000 14640 14640 14640 14640 0
417 20250213 134300 134413000 14640 14640 14640 14640 0
418 20250213 134200 134413000 14640 14640 14640 14640 50
419 20250213 134100 133681000 14640 14640 14640 14640 0
420 20250213 134000 133681000 14640 14640 14640 14640 34
421 20250213 133900 133183240 14640 14640 14640 14640 0
422 20250213 133800 133183240 14640 14640 14640 14640 0
423 20250213 133700 133183240 14640 14640 14640 14640 0
424 20250213 133600 133183240 14640 14640 14640 14640 0
425 20250213 133500 133183240 14640 14640 14640 14640 0
426 20250213 133400 133183240 14640 14640 14640 14640 0
427 20250213 133300 133183240 14640 14640 14640 14640 1
428 20250213 133200 133168600 14650 14650 14650 14650 34
429 20250213 133100 132670500 14650 14650 14650 14650 0
430 20250213 133000 132670500 14650 14650 14650 14650 0
431 20250213 132900 132670500 14650 14650 14650 14650 0
432 20250213 132800 132670500 14650 14650 14650 14650 0
433 20250213 132700 132670500 14650 14650 14650 14650 0
434 20250213 132600 132670500 14650 14650 14650 14650 0
435 20250213 132500 132670500 14650 14650 14650 14650 0
436 20250213 132400 132670500 14650 14650 14650 14650 1
437 20250213 132300 132655850 14640 14640 14640 14640 0
438 20250213 132200 132655850 14640 14640 14640 14640 0
439 20250213 132100 132655850 14640 14640 14640 14640 0
440 20250213 132000 132655850 14640 14640 14640 14640 1
441 20250213 131900 132641210 14650 14650 14650 14650 0
442 20250213 131800 132641210 14650 14650 14650 14650 217
443 20250213 131700 129462160 14650 14650 14650 14650 0
444 20250213 131600 129462160 14650 14650 14650 14650 0
445 20250213 131500 129462160 14650 14650 14650 14650 70
446 20250213 131400 128436660 14650 14650 14650 14650 0
447 20250213 131300 128436660 14650 14650 14650 14650 0
448 20250213 131200 128436660 14650 14650 14650 14650 10
449 20250213 131100 128290160 14650 14650 14650 14650 93
450 20250213 131000 126927710 14640 14640 14640 14640 0
451 20250213 130900 126927710 14640 14640 14640 14640 4
452 20250213 130800 126869150 14640 14640 14640 14640 1
453 20250213 130700 126854510 14650 14650 14650 14650 0
454 20250213 130600 126854510 14650 14650 14650 14650 0
455 20250213 130500 126854510 14650 14650 14650 14650 1
456 20250213 130400 126839860 14640 14640 14640 14640 0
457 20250213 130300 126839860 14640 14640 14640 14640 0
458 20250213 130200 126839860 14640 14640 14640 14640 0
459 20250213 130100 126839860 14640 14640 14640 14640 0
460 20250213 130000 126839860 14640 14650 14650 14640 3
461 20250213 125900 126795930 14640 14640 14640 14640 0
462 20250213 125800 126795930 14640 14640 14640 14640 22
463 20250213 125700 126473850 14640 14640 14640 14640 3
464 20250213 125600 126429930 14650 14650 14650 14650 0
465 20250213 125500 126429930 14650 14650 14650 14650 0
466 20250213 125400 126429930 14650 14650 14650 14650 0
467 20250213 125300 126429930 14650 14650 14650 14650 10
468 20250213 125200 126283430 14650 14650 14650 14650 0
469 20250213 125100 126283430 14650 14650 14650 14650 93
470 20250213 125000 124920980 14640 14640 14640 14640 0
471 20250213 124900 124920980 14640 14640 14640 14640 0
472 20250213 124800 124920980 14640 14640 14640 14640 0
473 20250213 124700 124920980 14640 14640 14640 14640 2
474 20250213 124600 124891700 14620 14620 14620 14620 0
475 20250213 124500 124891700 14620 14620 14620 14620 0
476 20250213 124400 124891700 14620 14620 14620 14620 0
477 20250213 124300 124891700 14620 14620 14620 14620 0
478 20250213 124200 124891700 14620 14620 14620 14620 0
479 20250213 124100 124891700 14620 14620 14620 14620 50
480 20250213 124000 124160700 14620 14620 14620 14620 2
481 20250213 123900 124131460 14670 14670 14670 14670 0
482 20250213 123800 124131460 14670 14670 14670 14660 48
483 20250213 123700 123427360 14660 14650 14660 14650 38
484 20250213 123600 122870300 14610 14610 14610 14610 0
485 20250213 123500 122870300 14610 14610 14610 14610 0
486 20250213 123400 122870300 14610 14610 14610 14610 0
487 20250213 123300 122870300 14610 14610 14610 14610 0
488 20250213 123200 122870300 14610 14610 14610 14610 0
489 20250213 123100 122870300 14610 14610 14610 14610 0
490 20250213 123000 122870300 14610 14610 14610 14610 0
491 20250213 122900 122870300 14610 14610 14610 14610 0
492 20250213 122800 122870300 14610 14610 14610 14610 0
493 20250213 122700 122870300 14610 14610 14610 14610 0
494 20250213 122600 122870300 14610 14610 14610 14610 0
495 20250213 122500 122870300 14610 14610 14610 14610 0
496 20250213 122400 122870300 14610 14610 14610 14610 0
497 20250213 122300 122870300 14610 14610 14610 14610 0
498 20250213 122200 122870300 14610 14610 14610 14610 0
499 20250213 122100 122870300 14610 14610 14610 14610 79
500 20250213 122000 121716110 14610 14620 14620 14610 2
501 20250213 121900 121686880 14670 14670 14670 14670 0
502 20250213 121800 121686880 14670 14670 14670 14670 0
503 20250213 121700 121686880 14670 14670 14670 14670 0
504 20250213 121600 121686880 14670 14670 14670 14670 0
505 20250213 121500 121686880 14670 14670 14670 14670 0
506 20250213 121400 121686880 14670 14670 14670 14670 0
507 20250213 121300 121686880 14670 14670 14670 14670 0
508 20250213 121200 121686880 14670 14670 14670 14670 0
509 20250213 121100 121686880 14670 14660 14670 14660 98
510 20250213 121000 120249230 14600 14600 14600 14600 0
511 20250213 120900 120249230 14600 14600 14600 14600 0
512 20250213 120800 120249230 14600 14600 14600 14600 0
513 20250213 120700 120249230 14600 14600 14600 14600 0
514 20250213 120600 120249230 14600 14600 14600 14600 0
515 20250213 120500 120249230 14600 14600 14600 14600 0
516 20250213 120400 120249230 14600 14600 14600 14600 0
517 20250213 120300 120249230 14600 14600 14600 14600 0
518 20250213 120200 120249230 14600 14600 14600 14600 0
519 20250213 120100 120249230 14600 14600 14600 14600 0
520 20250213 120000 120249230 14600 14600 14600 14600 0
521 20250213 115900 120249230 14600 14600 14600 14600 0
522 20250213 115800 120249230 14600 14600 14600 14600 0
523 20250213 115700 120249230 14600 14600 14600 14600 0
524 20250213 115600 120249230 14600 14600 14600 14600 0
525 20250213 115500 120249230 14600 14600 14600 14600 1
526 20250213 115400 120234630 14600 14600 14600 14600 0
527 20250213 115300 120234630 14600 14600 14600 14600 0
528 20250213 115200 120234630 14600 14600 14600 14600 1
529 20250213 115100 120220030 14670 14670 14670 14670 98
530 20250213 115000 118782370 14600 14600 14600 14600 0
531 20250213 114900 118782370 14600 14600 14600 14600 0
532 20250213 114800 118782370 14600 14600 14600 14600 0
533 20250213 114700 118782370 14600 14600 14600 14600 0
534 20250213 114600 118782370 14600 14600 14600 14600 0
535 20250213 114500 118782370 14600 14600 14600 14600 0
536 20250213 114400 118782370 14600 14600 14600 14600 0
537 20250213 114300 118782370 14600 14600 14600 14600 0
538 20250213 114200 118782370 14600 14600 14600 14600 20
539 20250213 114100 118490370 14610 14610 14610 14610 0
540 20250213 114000 118490370 14610 14610 14610 14610 0
541 20250213 113900 118490370 14610 14610 14610 14610 0
542 20250213 113800 118490370 14610 14610 14610 14610 10
543 20250213 113700 118344270 14670 14670 14670 14670 0
544 20250213 113600 118344270 14670 14670 14670 14670 0
545 20250213 113500 118344270 14670 14670 14670 14670 0
546 20250213 113400 118344270 14670 14670 14670 14670 0
547 20250213 113300 118344270 14670 14670 14670 14670 5
548 20250213 113200 118270920 14670 14670 14670 14670 0
549 20250213 113100 118270920 14670 14670 14670 14670 105
550 20250213 113000 116730570 14600 14600 14600 14600 0
551 20250213 112900 116730570 14600 14600 14600 14600 0
552 20250213 112800 116730570 14600 14600 14600 14600 0
553 20250213 112700 116730570 14600 14650 14650 14600 826
554 20250213 112600 104652300 14680 14680 14680 14680 0
555 20250213 112500 104652300 14680 14680 14680 14680 0
556 20250213 112400 104652300 14680 14680 14680 14680 0
557 20250213 112300 104652300 14680 14680 14680 14680 0
558 20250213 112200 104652300 14680 14680 14680 14680 0
559 20250213 112100 104652300 14680 14680 14680 14680 0
560 20250213 112000 104652300 14680 14680 14680 14680 0
561 20250213 111900 104652300 14680 14680 14680 14680 0
562 20250213 111800 104652300 14680 14680 14680 14680 0
563 20250213 111700 104652300 14680 14680 14680 14680 0
564 20250213 111600 104652300 14680 14680 14680 14680 1
565 20250213 111500 104637620 14680 14680 14680 14680 0
566 20250213 111400 104637620 14680 14680 14680 14680 0
567 20250213 111300 104637620 14680 14680 14680 14680 0
568 20250213 111200 104637620 14680 14680 14680 14680 0
569 20250213 111100 104637620 14680 14680 14680 14680 0
570 20250213 111000 104637620 14680 14680 14680 14680 0
571 20250213 110900 104637620 14680 14680 14680 14680 0
572 20250213 110800 104637620 14680 14680 14680 14680 0
573 20250213 110700 104637620 14680 14680 14680 14680 0
574 20250213 110600 104637620 14680 14680 14680 14680 0
575 20250213 110500 104637620 14680 14680 14680 14680 0
576 20250213 110400 104637620 14680 14680 14680 14680 0
577 20250213 110300 104637620 14680 14680 14680 14680 10
578 20250213 110200 104490820 14680 14680 14680 14680 0
579 20250213 110100 104490820 14680 14680 14680 14680 0
580 20250213 110000 104490820 14680 14680 14680 14680 20
581 20250213 105900 104197220 14630 14630 14630 14630 0
582 20250213 105800 104197220 14630 14630 14630 14630 0
583 20250213 105700 104197220 14630 14630 14630 14630 0
584 20250213 105600 104197220 14630 14630 14630 14630 1
585 20250213 105500 104182590 14680 14680 14680 14680 1
586 20250213 105400 104167910 14630 14630 14630 14630 0
587 20250213 105300 104167910 14630 14630 14630 14630 0
588 20250213 105200 104167910 14630 14630 14630 14630 0
589 20250213 105100 104167910 14630 14630 14630 14630 0
590 20250213 105000 104167910 14630 14670 14690 14630 1081
591 20250213 104900 88308090 14670 14670 14670 14670 0
592 20250213 104800 88308090 14670 14670 14670 14670 0
593 20250213 104700 88308090 14670 14670 14670 14670 0
594 20250213 104600 88308090 14670 14670 14670 14670 19
595 20250213 104500 88029360 14670 14670 14670 14670 20
596 20250213 104400 87735960 14670 14670 14670 14670 20
597 20250213 104300 87442560 14670 14670 14670 14670 0
598 20250213 104200 87442560 14670 14670 14670 14670 30
599 20250213 104100 87002460 14670 14630 14670 14630 21
600 20250213 104000 86694580 14640 14640 14640 14640 0
601 20250213 103900 86694580 14640 14640 14640 14640 0
602 20250213 103800 86694580 14640 14600 14640 14600 195
603 20250213 103700 83846580 14610 14610 14610 14610 0
604 20250213 103600 83846580 14610 14610 14610 14610 0
605 20250213 103500 83846580 14610 14610 14610 14610 34
606 20250213 103400 83349840 14610 14610 14610 14610 4
607 20250213 103300 83291400 14670 14670 14670 14670 0
608 20250213 103200 83291400 14670 14670 14670 14670 0
609 20250213 103100 83291400 14670 14670 14670 14670 0
610 20250213 103000 83291400 14670 14670 14670 14670 1
611 20250213 102900 83276730 14670 14670 14670 14670 0
612 20250213 102800 83276730 14670 14670 14670 14670 0
613 20250213 102700 83276730 14670 14670 14670 14670 20
614 20250213 102600 82983330 14600 14600 14600 14600 0
615 20250213 102500 82983330 14600 14600 14600 14600 0
616 20250213 102400 82983330 14600 14670 14670 14600 36
617 20250213 102300 82457030 14670 14670 14670 14670 0
618 20250213 102200 82457030 14670 14670 14670 14670 1
619 20250213 102100 82442360 14670 14670 14670 14670 0
620 20250213 102000 82442360 14670 14670 14670 14670 0
621 20250213 101900 82442360 14670 14670 14670 14670 0
622 20250213 101800 82442360 14670 14670 14670 14670 0
623 20250213 101700 82442360 14670 14670 14670 14670 0
624 20250213 101600 82442360 14670 14670 14670 14670 0
625 20250213 101500 82442360 14670 14670 14670 14670 0
626 20250213 101400 82442360 14670 14610 14670 14610 12
627 20250213 101300 82266920 14580 14580 14580 14580 0
628 20250213 101200 82266920 14580 14640 14670 14580 88
629 20250213 101100 80981570 14630 14630 14630 14630 11
630 20250213 101000 80820640 14610 14610 14610 14610 1
631 20250213 100900 80806030 14600 14600 14600 14600 5
632 20250213 100800 80733030 14590 14590 14590 14590 0
633 20250213 100700 80733030 14590 14590 14590 14590 0
634 20250213 100600 80733030 14590 14600 14600 14590 11
635 20250213 100500 80572530 14580 14580 14580 14560 70
636 20250213 100400 79552770 14570 14570 14570 14570 1
637 20250213 100300 79538200 14570 14570 14570 14570 0
638 20250213 100200 79538200 14570 14570 14570 14570 20
639 20250213 100100 79246800 14570 14570 14570 14570 1
640 20250213 100000 79232230 14570 14570 14570 14570 2
641 20250213 095900 79203090 14570 14570 14570 14570 192
642 20250213 095800 76405650 14570 14570 14570 14570 0
643 20250213 095700 76405650 14570 14570 14570 14570 0
644 20250213 095600 76405650 14570 14570 14570 14570 100
645 20250213 095500 74948650 14570 14580 14580 14570 300
646 20250213 095400 70577380 14580 14580 14580 14580 258
647 20250213 095300 66815740 14580 14580 14580 14580 12
648 20250213 095200 66640780 14570 14570 14570 14570 0
649 20250213 095100 66640780 14570 14570 14570 14570 5
650 20250213 095000 66567930 14570 14580 14580 14570 238
651 20250213 094900 63097960 14580 14590 14590 14580 200
652 20250213 094800 60181750 14590 14590 14590 14590 0
653 20250213 094700 60181750 14590 14590 14590 14590 0
654 20250213 094600 60181750 14590 14590 14590 14590 0
655 20250213 094500 60181750 14590 14590 14590 14590 0
656 20250213 094400 60181750 14590 14590 14590 14590 236
657 20250213 094300 56738510 14590 14600 14600 14590 28
658 20250213 094200 56329790 14600 14610 14610 14600 278
659 20250213 094100 52270440 14610 14610 14610 14610 5
660 20250213 094000 52197390 14610 14610 14610 14610 1
661 20250213 093900 52182780 14640 14640 14640 14640 0
662 20250213 093800 52182780 14640 14640 14640 14640 1
663 20250213 093700 52168140 14640 14640 14640 14640 0
664 20250213 093600 52168140 14640 14640 14640 14640 1
665 20250213 093500 52153500 14630 14630 14630 14630 1
666 20250213 093400 52138870 14600 14600 14600 14600 0
667 20250213 093300 52138870 14600 14600 14600 14600 40
668 20250213 093200 51554870 14600 14600 14600 14600 0
669 20250213 093100 51554870 14600 14600 14600 14600 1
670 20250213 093000 51540270 14590 14590 14590 14590 0
671 20250213 092900 51540270 14590 14590 14590 14590 0
672 20250213 092800 51540270 14590 14590 14590 14590 0
673 20250213 092700 51540270 14590 14590 14590 14590 0
674 20250213 092600 51540270 14590 14590 14590 14590 12
675 20250213 092500 51365190 14590 14600 14600 14590 120
676 20250213 092400 49614130 14620 14620 14620 14620 118
677 20250213 092300 47888970 14620 14620 14620 14620 15
678 20250213 092200 47669670 14560 14570 14570 14560 41
679 20250213 092100 47072650 14570 14610 14610 14570 488
680 20250213 092000 39956900 14620 14620 14620 14610 6
681 20250213 091900 39869210 14580 14580 14580 14580 0
682 20250213 091800 39869210 14580 14600 14600 14580 20
683 20250213 091700 39577470 14600 14610 14610 14600 44
684 20250213 091600 38934870 14620 14620 14620 14620 20
685 20250213 091500 38642470 14590 14590 14590 14590 0
686 20250213 091400 38642470 14590 14590 14590 14590 0
687 20250213 091300 38642470 14590 14580 14620 14580 1021
688 20250213 091200 23716970 14580 14580 14580 14580 0
689 20250213 091100 23716970 14580 14580 14620 14570 173
690 20250213 091000 21190270 14590 14590 14590 14590 1
691 20250213 090900 21175680 14580 14600 14600 14580 32
692 20250213 090800 20708710 14610 14620 14620 14600 186
693 20250213 090700 17991290 14620 14620 14620 14620 4
694 20250213 090600 17932810 14620 14630 14630 14620 150
695 20250213 090500 15739800 14610 14610 14610 14610 0
696 20250213 090400 15739800 14610 14710 14710 14610 79
697 20250213 090300 14581390 14710 14700 14710 14610 39
698 20250213 090200 14008600 14700 14660 14700 14560 40
699 20250213 090100 13423240 14660 14700 14700 14660 55
700 20250213 090000 12616400 14710 14720 14810 14710 857