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

749
357120/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,749 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,212700,245216795,4000,4000,4000,4000,335
20250213,212600,245216795,4000,4000,4000,4000,0
20250213,212500,245216795,4000,4000,4000,4000,0
20250213,212400,245216795,4000,4000,4000,4000,0
20250213,212300,245216795,4000,4000,4000,4000,0
20250213,212200,245216795,4000,4000,4000,4000,0
20250213,212100,245216795,4000,4000,4000,4000,0
20250213,212000,245216795,4000,4000,4000,4000,0
20250213,211900,245216795,4000,4000,4000,4000,0
20250213,211800,245216795,4000,4000,4000,4000,0
20250213,211700,245216795,4000,4000,4000,4000,0
20250213,211600,245216795,4000,4000,4000,4000,0
20250213,211500,245216795,4000,4000,4000,4000,0
20250213,211400,245216795,4000,4000,4000,4000,0
20250213,211300,245216795,4000,4000,4000,4000,0
20250213,211200,245216795,4000,4000,4000,4000,0
20250213,211100,245216795,4000,4000,4000,4000,0
20250213,211000,245216795,4000,4000,4000,4000,0
20250213,210900,245216795,4000,4000,4000,4000,0
20250213,210800,245216795,4000,4000,4000,4000,0
20250213,210700,245216795,4000,4000,4000,4000,0
20250213,210600,245216795,4000,4000,4000,4000,0
20250213,210500,245216795,4000,4000,4000,4000,0
20250213,210400,245216795,4000,4000,4000,4000,0
20250213,210300,245216795,4000,4000,4000,4000,0
20250213,210200,245216795,4000,4000,4000,4000,0
20250213,210100,245216795,4000,4000,4000,4000,0
20250213,210000,245216795,4000,4000,4000,4000,0
20250213,205900,245216795,4000,4000,4000,4000,0
20250213,205800,245216795,4000,4000,4000,4000,0
20250213,205700,245216795,4000,4000,4000,4000,335
20250213,205600,245216795,4000,4000,4000,4000,0
20250213,205500,245216795,4000,4000,4000,4000,0
20250213,205400,245216795,4000,4000,4000,4000,0
20250213,205300,245216795,4000,4000,4000,4000,0
20250213,205200,245216795,4000,4000,4000,4000,0
20250213,205100,245216795,4000,4000,4000,4000,0
20250213,205000,245216795,4000,4000,4000,4000,0
20250213,204900,245216795,4000,4000,4000,4000,0
20250213,204800,245216795,4000,4000,4000,4000,0
20250213,204700,245216795,4000,4000,4000,4000,0
20250213,204600,245216795,4000,4000,4000,4000,0
20250213,204500,245216795,4000,4000,4000,4000,0
20250213,204400,245216795,4000,4000,4000,4000,0
20250213,204300,245216795,4000,4000,4000,4000,0
20250213,204200,245216795,4000,4000,4000,4000,0
20250213,204100,245216795,4000,4000,4000,4000,0
20250213,204000,245216795,4000,4000,4000,4000,0
20250213,203900,245216795,4000,4000,4000,4000,0
20250213,203800,245216795,4000,4000,4000,4000,0
20250213,203700,245216795,4000,4000,4000,4000,0
20250213,203600,245216795,4000,4000,4000,4000,0
20250213,203500,245216795,4000,4000,4000,4000,0
20250213,203400,245216795,4000,4000,4000,4000,0
20250213,203300,245216795,4000,4000,4000,4000,0
20250213,203200,245216795,4000,4000,4000,4000,0
20250213,203100,245216795,4000,4000,4000,4000,0
20250213,203000,245216795,4000,4000,4000,4000,0
20250213,202900,245216795,4000,4000,4000,4000,0
20250213,202800,245216795,4000,4000,4000,4000,0
20250213,202700,245216795,4000,4000,4000,4000,335
20250213,202600,245216795,4000,4000,4000,4000,0
20250213,202500,245216795,4000,4000,4000,4000,0
20250213,202400,245216795,4000,4000,4000,4000,0
20250213,202300,245216795,4000,4000,4000,4000,0
20250213,202200,245216795,4000,4000,4000,4000,0
20250213,202100,245216795,4000,4000,4000,4000,0
20250213,202000,245216795,4000,4000,4000,4000,0
20250213,201900,245216795,4000,4000,4000,4000,0
20250213,201800,245216795,4000,4000,4000,4000,0
20250213,201700,245216795,4000,4000,4000,4000,0
20250213,201600,245216795,4000,4000,4000,4000,0
20250213,201500,245216795,4000,4000,4000,4000,0
20250213,201400,245216795,4000,4000,4000,4000,0
20250213,201300,245216795,4000,4000,4000,4000,0
20250213,201200,245216795,4000,4000,4000,4000,0
20250213,201100,245216795,4000,4000,4000,4000,0
20250213,201000,245216795,4000,4000,4000,4000,0
20250213,200900,245216795,4000,4000,4000,4000,0
20250213,200800,245216795,4000,4000,4000,4000,0
20250213,200700,245216795,4000,4000,4000,4000,0
20250213,200600,245216795,4000,4000,4000,4000,0
20250213,200500,245216795,4000,4000,4000,4000,0
20250213,200400,245216795,4000,4000,4000,4000,0
20250213,200300,245216795,4000,4000,4000,4000,0
20250213,200200,245216795,4000,4000,4000,4000,0
20250213,200100,245216795,4000,4000,4000,4000,0
20250213,200000,245216795,4000,4000,4000,4000,0
20250213,195900,245216795,4000,4000,4000,4000,0
20250213,195800,245216795,4000,4000,4000,4000,0
20250213,195700,245216795,4000,4000,4000,4000,335
20250213,195600,245216795,4000,4000,4000,4000,0
20250213,195500,245216795,4000,4000,4000,4000,0
20250213,195400,245216795,4000,4000,4000,4000,0
20250213,195300,245216795,4000,4000,4000,4000,0
20250213,195200,245216795,4000,4000,4000,4000,0
20250213,195100,245216795,4000,4000,4000,4000,0
20250213,195000,245216795,4000,4000,4000,4000,0
20250213,194900,245216795,4000,4000,4000,4000,0
20250213,194800,245216795,4000,4000,4000,4000,0
20250213,194700,245216795,4000,4000,4000,4000,0
20250213,194600,245216795,4000,4000,4000,4000,0
20250213,194500,245216795,4000,4000,4000,4000,0
20250213,194400,245216795,4000,4000,4000,4000,0
20250213,194300,245216795,4000,4000,4000,4000,0
20250213,194200,245216795,4000,4000,4000,4000,0
20250213,194100,245216795,4000,4000,4000,4000,0
20250213,194000,245216795,4000,4000,4000,4000,0
20250213,193900,245216795,4000,4000,4000,4000,0
20250213,193800,245216795,4000,4000,4000,4000,0
20250213,193700,245216795,4000,4000,4000,4000,0
20250213,193600,245216795,4000,4000,4000,4000,0
20250213,193500,245216795,4000,4000,4000,4000,0
20250213,193400,245216795,4000,4000,4000,4000,0
20250213,193300,245216795,4000,4000,4000,4000,0
20250213,193200,245216795,4000,4000,4000,4000,0
20250213,193100,245216795,4000,4000,4000,4000,0
20250213,193000,245216795,4000,4000,4000,4000,0
20250213,192900,245216795,4000,4000,4000,4000,0
20250213,192800,245216795,4000,4000,4000,4000,0
20250213,192700,245216795,4000,4000,4000,4000,335
20250213,192600,245216795,4000,4000,4000,4000,0
20250213,192500,245216795,4000,4000,4000,4000,0
20250213,192400,245216795,4000,4000,4000,4000,0
20250213,192300,245216795,4000,4000,4000,4000,0
20250213,192200,245216795,4000,4000,4000,4000,0
20250213,192100,245216795,4000,4000,4000,4000,0
20250213,192000,245216795,4000,4000,4000,4000,0
20250213,191900,245216795,4000,4000,4000,4000,0
20250213,191800,245216795,4000,4000,4000,4000,0
20250213,191700,245216795,4000,4000,4000,4000,0
20250213,191600,245216795,4000,4000,4000,4000,0
20250213,191500,245216795,4000,4000,4000,4000,0
20250213,191400,245216795,4000,4000,4000,4000,0
20250213,191300,245216795,4000,4000,4000,4000,0
20250213,191200,245216795,4000,4000,4000,4000,0
20250213,191100,245216795,4000,4000,4000,4000,0
20250213,191000,245216795,4000,4000,4000,4000,0
20250213,190900,245216795,4000,4000,4000,4000,0
20250213,190800,245216795,4000,4000,4000,4000,0
20250213,190700,245216795,4000,4000,4000,4000,0
20250213,190600,245216795,4000,4000,4000,4000,0
20250213,190500,245216795,4000,4000,4000,4000,0
20250213,190400,245216795,4000,4000,4000,4000,0
20250213,190300,245216795,4000,4000,4000,4000,0
20250213,190200,245216795,4000,4000,4000,4000,0
20250213,190100,245216795,4000,4000,4000,4000,0
20250213,190000,245216795,4000,4000,4000,4000,0
20250213,185900,245216795,4000,4000,4000,4000,0
20250213,185800,245216795,4000,4000,4000,4000,0
20250213,185700,245216795,4000,4000,4000,4000,335
20250213,185600,245216795,4000,4000,4000,4000,0
20250213,185500,245216795,4000,4000,4000,4000,0
20250213,185400,245216795,4000,4000,4000,4000,0
20250213,185300,245216795,4000,4000,4000,4000,0
20250213,185200,245216795,4000,4000,4000,4000,0
20250213,185100,245216795,4000,4000,4000,4000,0
20250213,185000,245216795,4000,4000,4000,4000,0
20250213,184900,245216795,4000,4000,4000,4000,0
20250213,184800,245216795,4000,4000,4000,4000,0
20250213,184700,245216795,4000,4000,4000,4000,0
20250213,184600,245216795,4000,4000,4000,4000,0
20250213,184500,245216795,4000,4000,4000,4000,0
20250213,184400,245216795,4000,4000,4000,4000,0
20250213,184300,245216795,4000,4000,4000,4000,0
20250213,184200,245216795,4000,4000,4000,4000,0
20250213,184100,245216795,4000,4000,4000,4000,0
20250213,184000,245216795,4000,4000,4000,4000,0
20250213,183900,245216795,4000,4000,4000,4000,0
20250213,183800,245216795,4000,4000,4000,4000,0
20250213,183700,245216795,4000,4000,4000,4000,0
20250213,183600,245216795,4000,4000,4000,4000,0
20250213,183500,245216795,4000,4000,4000,4000,0
20250213,183400,245216795,4000,4000,4000,4000,0
20250213,183300,245216795,4000,4000,4000,4000,0
20250213,183200,245216795,4000,4000,4000,4000,0
20250213,183100,245216795,4000,4000,4000,4000,0
20250213,183000,245216795,4000,4000,4000,4000,0
20250213,182900,245216795,4000,4000,4000,4000,0
20250213,182800,245216795,4000,4000,4000,4000,0
20250213,182700,245216795,4000,4000,4000,4000,335
20250213,182600,245216795,4000,4000,4000,4000,0
20250213,182500,245216795,4000,4000,4000,4000,0
20250213,182400,245216795,4000,4000,4000,4000,0
20250213,182300,245216795,4000,4000,4000,4000,0
20250213,182200,245216795,4000,4000,4000,4000,0
20250213,182100,245216795,4000,4000,4000,4000,0
20250213,182000,245216795,4000,4000,4000,4000,0
20250213,181900,245216795,4000,4000,4000,4000,0
20250213,181800,245216795,4000,4000,4000,4000,0
20250213,181700,245216795,4000,4000,4000,4000,0
20250213,181600,245216795,4000,4000,4000,4000,0
20250213,181500,245216795,4000,4000,4000,4000,0
20250213,181400,245216795,4000,4000,4000,4000,0
20250213,181300,245216795,4000,4000,4000,4000,0
20250213,181200,245216795,4000,4000,4000,4000,0
20250213,181100,245216795,4000,4000,4000,4000,0
20250213,181000,245216795,4000,4000,4000,4000,0
20250213,180900,245216795,4000,4000,4000,4000,0
20250213,180800,245216795,4000,4000,4000,4000,0
20250213,180700,245216795,4000,4000,4000,4000,0
20250213,180600,245216795,4000,4000,4000,4000,0
20250213,180500,245216795,4000,4000,4000,4000,0
20250213,180400,245216795,4000,4000,4000,4000,0
20250213,180300,245216795,4000,4000,4000,4000,0
20250213,180200,245216795,4000,4000,4000,4000,0
20250213,180100,245216795,4000,4000,4000,4000,0
20250213,180000,245216795,4000,4000,4000,4000,0
20250213,175900,245216795,4000,4000,4000,4000,0
20250213,175800,245216795,4000,4000,4000,4000,0
20250213,175700,245216795,4000,4000,4000,4000,335
20250213,175600,245216795,4000,4000,4000,4000,0
20250213,175500,245216795,4000,4000,4000,4000,0
20250213,175400,245216795,4000,4000,4000,4000,0
20250213,175300,245216795,4000,4000,4000,4000,0
20250213,175200,245216795,4000,4000,4000,4000,0
20250213,175100,245216795,4000,4000,4000,4000,0
20250213,175000,245216795,4000,4000,4000,4000,0
20250213,174900,245216795,4000,4000,4000,4000,0
20250213,174800,245216795,4000,4000,4000,4000,0
20250213,174700,245216795,4000,4000,4000,4000,0
20250213,174600,245216795,4000,4000,4000,4000,0
20250213,174500,245216795,4000,4000,4000,4000,0
20250213,174400,245216795,4000,4000,4000,4000,0
20250213,174300,245216795,4000,4000,4000,4000,0
20250213,174200,245216795,4000,4000,4000,4000,0
20250213,174100,245216795,4000,4000,4000,4000,0
20250213,174000,245216795,4000,4000,4000,4000,0
20250213,173900,245216795,4000,4000,4000,4000,0
20250213,173800,245216795,4000,4000,4000,4000,0
20250213,173700,245216795,4000,4000,4000,4000,0
20250213,173600,245216795,4000,4000,4000,4000,0
20250213,173500,245216795,4000,4000,4000,4000,0
20250213,173400,245216795,4000,4000,4000,4000,0
20250213,173300,245216795,4000,4000,4000,4000,0
20250213,173200,245216795,4000,4000,4000,4000,0
20250213,173100,245216795,4000,4000,4000,4000,0
20250213,173000,245216795,4000,4000,4000,4000,0
20250213,172900,245216795,4000,4000,4000,4000,0
20250213,172800,245216795,4000,4000,4000,4000,0
20250213,172700,245216795,4000,4000,4000,4000,335
20250213,172600,245216795,4000,4000,4000,4000,0
20250213,172500,245216795,4000,4000,4000,4000,0
20250213,172400,245216795,4000,4000,4000,4000,0
20250213,172300,245216795,4000,4000,4000,4000,0
20250213,172200,245216795,4000,4000,4000,4000,0
20250213,172100,245216795,4000,4000,4000,4000,0
20250213,172000,245216795,4000,4000,4000,4000,0
20250213,171900,245216795,4000,4000,4000,4000,0
20250213,171800,245216795,4000,4000,4000,4000,0
20250213,171700,245216795,4000,4000,4000,4000,0
20250213,171600,245216795,4000,4000,4000,4000,0
20250213,171500,245216795,4000,4000,4000,4000,0
20250213,171400,245216795,4000,4000,4000,4000,0
20250213,171300,245216795,4000,4000,4000,4000,0
20250213,171200,245216795,4000,4000,4000,4000,0
20250213,171100,245216795,4000,4000,4000,4000,0
20250213,171000,245216795,4000,4000,4000,4000,0
20250213,170900,245216795,4000,4000,4000,4000,0
20250213,170800,245216795,4000,4000,4000,4000,0
20250213,170700,245216795,4000,4000,4000,4000,0
20250213,170600,245216795,4000,4000,4000,4000,0
20250213,170500,245216795,4000,4000,4000,4000,0
20250213,170400,245216795,4000,4000,4000,4000,0
20250213,170300,245216795,4000,4000,4000,4000,0
20250213,170200,245216795,4000,4000,4000,4000,0
20250213,170100,245216795,4000,4000,4000,4000,0
20250213,170000,245216795,4000,4000,4000,4000,0
20250213,165900,245216795,4000,4000,4000,4000,0
20250213,165800,245216795,4000,4000,4000,4000,0
20250213,165700,245216795,4000,4000,4000,4000,335
20250213,165600,245216795,4000,4000,4000,4000,0
20250213,165500,245216795,4000,4000,4000,4000,0
20250213,165400,245216795,4000,4000,4000,4000,0
20250213,165300,245216795,4000,4000,4000,4000,0
20250213,165200,245216795,4000,4000,4000,4000,0
20250213,165100,245216795,4000,4000,4000,4000,0
20250213,165000,245216795,4000,4000,4000,4000,0
20250213,164900,245216795,4000,4000,4000,4000,0
20250213,164800,245216795,4000,4000,4000,4000,0
20250213,164700,245216795,4000,4000,4000,4000,0
20250213,164600,245216795,4000,4000,4000,4000,0
20250213,164500,245216795,4000,4000,4000,4000,0
20250213,164400,245216795,4000,4000,4000,4000,0
20250213,164300,245216795,4000,4000,4000,4000,0
20250213,164200,245216795,4000,4000,4000,4000,0
20250213,164100,245216795,4000,4000,4000,4000,0
20250213,164000,245216795,4000,4000,4000,4000,0
20250213,163900,245216795,4000,4000,4000,4000,0
20250213,163800,245216795,4000,4000,4000,4000,0
20250213,163700,245216795,4000,4000,4000,4000,0
20250213,163600,245216795,4000,4000,4000,4000,0
20250213,163500,245216795,4000,4000,4000,4000,0
20250213,163400,245216795,4000,4000,4000,4000,0
20250213,163300,245216795,4000,4000,4000,4000,0
20250213,163200,245216795,4000,4000,4000,4000,0
20250213,163100,245216795,4000,4000,4000,4000,0
20250213,163000,245216795,4000,4000,4000,4000,0
20250213,162900,245216795,4000,4000,4000,4000,0
20250213,162800,245216795,4000,4000,4000,4000,0
20250213,162700,245216795,4000,4000,4000,4000,335
20250213,162600,245216795,4000,4000,4000,4000,0
20250213,162500,245216795,4000,4000,4000,4000,0
20250213,162400,245216795,4000,4000,4000,4000,0
20250213,162300,245216795,4000,4000,4000,4000,0
20250213,162200,245216795,4000,4000,4000,4000,0
20250213,162100,245216795,4000,4000,4000,4000,0
20250213,162000,245216795,4000,4000,4000,4000,0
20250213,161900,245216795,4000,4000,4000,4000,0
20250213,161800,245216795,4000,4000,4000,4000,0
20250213,161700,245216795,4000,4000,4000,4000,0
20250213,161600,245216795,4000,4000,4000,4000,0
20250213,161500,245216795,4000,4000,4000,4000,0
20250213,161400,245216795,4000,4000,4000,4000,0
20250213,161300,245216795,4000,4000,4000,4000,0
20250213,161200,245216795,4000,4000,4000,4000,0
20250213,161100,245216795,4000,4000,4000,4000,0
20250213,161000,245216795,4000,4000,4000,4000,0
20250213,160900,245216795,4000,4000,4000,4000,0
20250213,160800,245216795,4000,4000,4000,4000,0
20250213,160700,245216795,4000,4000,4000,4000,0
20250213,160600,245216795,4000,4000,4000,4000,0
20250213,160500,245216795,4000,4000,4000,4000,0
20250213,160400,245216795,4000,4000,4000,4000,0
20250213,160300,245216795,4000,4000,4000,4000,0
20250213,160200,245216795,4000,4000,4000,4000,0
20250213,160100,245216795,4000,4000,4000,4000,0
20250213,160000,245216795,4000,4000,4000,4000,0
20250213,155900,245216795,4000,4000,4000,4000,0
20250213,155800,245216795,4000,4000,4000,4000,0
20250213,155700,245216795,4000,4000,4000,4000,335
20250213,155600,245216795,4000,4000,4000,4000,0
20250213,155500,245216795,4000,4000,4000,4000,0
20250213,155400,245216795,4000,4000,4000,4000,0
20250213,155300,245216795,4000,4000,4000,4000,0
20250213,155200,245216795,4000,4000,4000,4000,0
20250213,155100,245216795,4000,4000,4000,4000,0
20250213,155000,245216795,4000,4000,4000,4000,0
20250213,154900,245216795,4000,4000,4000,4000,0
20250213,154800,245216795,4000,4000,4000,4000,0
20250213,154700,245216795,4000,4000,4000,4000,0
20250213,154600,245216795,4000,4000,4000,4000,0
20250213,154500,245216795,4000,4000,4000,4000,0
20250213,154400,245216795,4000,4000,4000,4000,0
20250213,154300,245216795,4000,4000,4000,4000,0
20250213,154200,245216795,4000,4000,4000,4000,0
20250213,154100,245216795,4000,4000,4000,4000,0
20250213,154000,245216795,4000,4000,4000,4000,0
20250213,153900,245216795,4000,4000,4000,4000,0
20250213,153800,245216795,4000,4000,4000,4000,0
20250213,153700,245216795,4000,4000,4000,4000,0
20250213,153600,245216795,4000,4000,4000,4000,0
20250213,153500,245216795,4000,4000,4000,4000,0
20250213,153400,245216795,4000,4000,4000,4000,0
20250213,153300,245216795,4000,4000,4000,4000,0
20250213,153200,245216795,4000,4000,4000,4000,0
20250213,153100,245216795,4000,4000,4000,4000,0
20250213,153000,245216795,4000,4000,4000,4000,335
20250213,152900,243876795,4015,4015,4015,4015,0
20250213,152800,243876795,4015,4015,4015,4015,0
20250213,152700,243876795,4015,4015,4015,4015,0
20250213,152600,243876795,4015,4015,4015,4015,0
20250213,152500,243876795,4015,4015,4015,4015,0
20250213,152400,243876795,4015,4015,4015,4015,0
20250213,152300,243876795,4015,4015,4015,4015,0
20250213,152200,243876795,4015,4015,4015,4015,0
20250213,152100,243876795,4015,4015,4015,4015,0
20250213,152000,243876795,4015,4015,4015,4015,0
20250213,151900,243876795,4015,4015,4015,4015,136
20250213,151800,243330755,4000,3995,4000,3990,21
20250213,151700,243246930,4015,3995,4015,3990,274
20250213,151600,242152405,3995,3995,4000,3995,60
20250213,151500,241912635,3995,3995,3995,3995,94
20250213,151400,241537105,3995,4000,4000,3995,47
20250213,151300,241349330,3995,4000,4000,3995,46
20250213,151200,241165425,4000,4000,4015,4000,187
20250213,151100,240415325,4015,4005,4015,4000,127
20250213,151000,239906445,4005,4005,4015,4005,480
20250213,150900,237981135,4005,4005,4005,4005,47
20250213,150800,237792900,4005,4010,4010,4005,722
20250213,150700,234897685,4010,4010,4010,4010,58
20250213,150600,234665105,4010,4015,4015,4010,781
20250213,150500,231529640,4015,4015,4015,4015,14
20250213,150400,231473430,4010,4015,4015,4010,156
20250213,150300,230847310,4015,4015,4015,4015,57
20250213,150200,230618455,4015,4015,4015,4015,181
20250213,150100,229891740,4015,4010,4015,4010,433
20250213,150000,228153465,4010,4010,4010,4010,51
20250213,145900,227948955,4010,4010,4010,4010,1
20250213,145800,227944945,4010,4015,4015,4010,68
20250213,145700,227672135,4010,4010,4010,4010,57
20250213,145600,227443565,4010,4010,4010,4010,102
20250213,145500,227034545,4010,4010,4010,4010,49
20250213,145400,226838055,4010,4010,4015,4010,1380
20250213,145300,221304120,4010,4010,4010,4010,19
20250213,145200,221227930,4010,4010,4010,4010,42
20250213,145100,221059510,4015,4015,4015,4015,26
20250213,145000,220955120,4015,4015,4015,4015,9
20250213,144900,220918985,4015,4015,4015,4015,1050
20250213,144800,216703235,4015,4015,4015,4015,48
20250213,144700,216510515,4015,4015,4015,4015,8
20250213,144600,216478395,4015,4015,4015,4015,99
20250213,144500,216080910,4010,4010,4010,4010,45
20250213,144400,215900460,4015,4015,4015,4015,310
20250213,144300,214655810,4015,3995,4015,3995,309
20250213,144200,213415570,3995,3995,4000,3990,55
20250213,144100,213195830,4000,4000,4000,4000,0
20250213,144000,213195830,4000,4025,4025,4000,265
20250213,143900,212129395,4025,4000,4025,4000,211
20250213,143800,211282665,4000,3990,4000,3990,9
20250213,143700,211246685,3990,4000,4000,3990,502
20250213,143600,209238695,4000,4030,4030,4000,16
20250213,143500,209174245,4035,4035,4035,4035,0
20250213,143400,209174245,4035,4015,4035,4015,4444
20250213,143300,191312120,4010,3995,4010,3995,3169
20250213,143200,178625115,3990,3990,3990,3990,1
20250213,143100,178621125,3990,3990,3990,3990,42
20250213,143000,178453545,3990,3990,3990,3990,390
20250213,142900,176897445,3990,3990,3990,3990,1
20250213,142800,176893455,3990,3995,3995,3990,706
20250213,142700,174075565,3995,3995,3995,3995,97
20250213,142600,173688050,3995,3995,3995,3995,39
20250213,142500,173532245,3990,3995,3995,3990,80
20250213,142400,173212905,3995,3990,3995,3990,52
20250213,142300,173005420,3990,3990,3990,3990,57
20250213,142200,172777990,3990,3990,3990,3990,43
20250213,142100,172606420,3995,3990,3995,3990,62
20250213,142000,172358955,3995,3995,3995,3995,13
20250213,141900,172307020,4000,3995,4000,3995,100
20250213,141800,171907515,3995,3995,3995,3995,1
20250213,141700,171903520,3995,3995,3995,3995,51
20250213,141600,171699775,3995,3995,3995,3995,91
20250213,141500,171336230,3995,3995,3995,3995,45
20250213,141400,171156455,3990,3990,3990,3990,86
20250213,141300,170813315,3990,3995,3995,3990,12
20250213,141200,170765410,3995,3995,3995,3995,1
20250213,141100,170761415,3995,3995,3995,3995,94
20250213,141000,170385885,3995,3995,3995,3995,113
20250213,140900,169934450,3990,3990,3990,3990,54
20250213,140800,169718990,3990,3990,3990,3990,50
20250213,140700,169519490,3990,3990,3990,3985,99
20250213,140600,169124755,4000,3990,4000,3990,16
20250213,140500,169060775,3985,3990,3990,3985,100
20250213,140400,168662000,3990,3990,3990,3990,55
20250213,140300,168442550,3995,3990,3995,3990,69
20250213,140200,168167005,3990,3990,3990,3990,72
20250213,140100,167879725,3990,3985,3990,3985,69
20250213,140000,167604620,3985,3990,3990,3985,21
20250213,135900,167520865,3990,3990,3990,3990,33
20250213,135800,167389195,3985,3985,3985,3985,99
20250213,135700,166994680,3985,3985,3985,3985,10
20250213,135600,166954830,3985,3990,3990,3985,264
20250213,135500,165902715,3985,3985,3985,3985,48
20250213,135400,165711435,3995,3995,3995,3995,66
20250213,135300,165447765,3995,3995,3995,3995,91
20250213,135200,165084220,3995,3995,3995,3990,793
20250213,135100,161919495,3995,3995,3995,3995,49
20250213,135000,161723740,3995,3985,3995,3985,77
20250213,134900,161416685,3990,3995,3995,3985,66
20250213,134800,161153280,3995,3990,3995,3990,94
20250213,134700,160777975,3985,3985,3985,3985,50
20250213,134600,160578725,3985,3985,3985,3985,84
20250213,134500,160243985,3985,3985,3985,3985,0
20250213,134400,160243985,3985,3985,3985,3985,103
20250213,134300,159833530,3990,3990,3990,3990,0
20250213,134200,159833530,3990,3990,3990,3985,94
20250213,134100,159458710,3995,3990,3995,3990,14
20250213,134000,159402815,3995,3995,3995,3995,28
20250213,133900,159290955,3995,3995,3995,3995,40
20250213,133800,159131155,3995,3995,3995,3995,99
20250213,133700,158735650,3995,3995,3995,3995,45
20250213,133600,158555875,3995,3995,3995,3995,0
20250213,133500,158555875,3995,3995,3995,3995,90
20250213,133400,158196325,4000,3995,4000,3995,130
20250213,133300,157676600,3995,3995,3995,3995,0
20250213,133200,157676600,3995,3995,3995,3995,83
20250213,133100,157345015,3995,3995,3995,3995,93
20250213,133000,156973480,3995,4000,4000,3995,22
20250213,132900,156885520,3995,3995,3995,3995,43
20250213,132800,156713735,3995,3995,3995,3995,94
20250213,132700,156338205,3995,4000,4000,3995,21
20250213,132600,156254240,3995,3995,3995,3995,85
20250213,132500,155914665,3995,4000,4000,3995,51
20250213,132400,155710915,3995,3990,3995,3990,97
20250213,132300,155323545,3985,3990,3990,3985,56
20250213,132200,155100315,3985,3985,3985,3985,0
20250213,132100,155100315,3985,3990,3990,3985,78
20250213,132000,154789330,3985,3990,3990,3985,20
20250213,131900,154709565,3990,3985,3990,3985,49
20250213,131800,154514265,3985,3985,3985,3985,46
20250213,131700,154330955,3985,3990,3990,3985,137
20250213,131600,153784825,3985,3985,3985,3985,0
20250213,131500,153784825,3985,3985,3985,3985,89
20250213,131400,153430160,3985,3985,3985,3985,48
20250213,131300,153238880,3985,3985,3985,3985,0
20250213,131200,153238880,3985,3985,3985,3985,88
20250213,131100,152888200,3985,3985,3985,3985,41
20250213,131000,152724815,3985,3985,3985,3985,56
20250213,130900,152501655,3985,3985,3985,3985,47
20250213,130800,152314360,3985,3985,3985,3985,48
20250213,130700,152123080,3985,3980,3985,3980,1450
20250213,130600,146344865,3980,3980,3980,3980,43
20250213,130500,146173725,3980,3990,3990,3980,1860
20250213,130400,138762030,3985,3985,3985,3985,64
20250213,130300,138506990,3985,3985,3985,3985,45
20250213,130200,138327665,3985,3985,3985,3985,44
20250213,130100,138152325,3990,3985,3990,3985,68
20250213,130000,137881275,3985,3985,3985,3985,42
20250213,125900,137713905,3985,3985,3985,3985,48
20250213,125800,137522625,3985,3990,3990,3985,55
20250213,125700,137303375,3985,3985,3985,3985,102
20250213,125600,136896905,3985,3985,3985,3985,44
20250213,125500,136721565,3990,3990,3990,3990,70
20250213,125400,136442265,3985,3985,3990,3985,111
20250213,125300,135999860,3985,3985,3985,3985,47
20250213,125200,135812565,3990,3985,3990,3985,63
20250213,125100,135561410,3985,3985,3985,3985,51
20250213,125000,135358175,3990,3985,3990,3985,106
20250213,124900,134935695,3985,3985,3985,3985,0
20250213,124800,134935695,3985,3985,3985,3985,46
20250213,124700,134752385,3985,3990,3990,3985,112
20250213,124600,134305990,3985,3985,3985,3985,0
20250213,124500,134305990,3985,3985,3985,3985,86
20250213,124400,133963280,3985,3985,3985,3985,8
20250213,124300,133931400,3985,3995,3995,3985,64
20250213,124200,133676220,3985,3985,3995,3985,443
20250213,124100,131908145,3985,3985,3985,3985,93
20250213,124000,131537540,3990,3990,3990,3990,0
20250213,123900,131537540,3990,3985,3990,3985,62
20250213,123800,131290400,3985,3985,3985,3985,84
20250213,123700,130955660,3985,3990,3990,3985,171
20250213,123600,130273410,3985,3990,3990,3985,122
20250213,123500,129787150,3985,3985,3985,3985,43
20250213,123400,129615795,3985,3990,3990,3985,131
20250213,123300,129093375,3985,3985,3985,3985,49
20250213,123200,128898110,3990,3985,3990,3985,62
20250213,123100,128650965,3985,3985,3985,3985,53
20250213,123000,128439760,3985,3985,3985,3985,99
20250213,122900,128045245,3990,3985,3990,3985,55
20250213,122800,127826000,3985,3985,3985,3985,0
20250213,122700,127826000,3985,3985,3985,3985,96
20250213,122600,127443440,3985,3990,3995,3985,296
20250213,122500,126262375,3990,3985,3990,3985,60
20250213,122400,126023205,3985,3985,3985,3985,52
20250213,122300,125815985,3985,3985,3985,3985,94
20250213,122200,125441395,3990,3990,3990,3990,0
20250213,122100,125441395,3990,3985,3990,3985,64
20250213,122000,125186280,3985,3985,3985,3985,47
20250213,121900,124998985,3985,3985,3985,3985,43
20250213,121800,124827630,3985,3985,3985,3985,81
20250213,121700,124504845,3985,3985,3985,3985,8
20250213,121600,124472965,3985,3985,3985,3985,93
20250213,121500,124102360,3985,3985,3985,3985,45
20250213,121400,123923035,3990,3985,3990,3985,21
20250213,121300,123839280,3985,3985,3985,3985,87
20250213,121200,123492585,3985,3985,3985,3985,41
20250213,121100,123329200,3990,3985,3990,3985,54
20250213,121000,123113990,3990,3990,3990,3990,15
20250213,120900,123054140,3985,3985,3985,3985,96
20250213,120800,122671580,3985,3985,3985,3985,0
20250213,120700,122671580,3985,3985,3990,3985,126
20250213,120600,122169325,3985,3990,3990,3985,152
20250213,120500,121563060,3990,3990,3990,3990,54
20250213,120400,121347600,3985,3985,3985,3985,121
20250213,120300,120865415,3990,3985,3990,3985,59
20250213,120200,120630230,3985,3990,3990,3985,158
20250213,120100,120000055,3985,3985,3985,3985,53
20250213,120000,119788850,3985,3990,3990,3985,102
20250213,115900,119382305,3985,3985,3985,3985,0
20250213,115800,119382305,3985,3985,3985,3985,94
20250213,115700,119007715,3985,3985,3985,3985,46
20250213,115600,118824405,3990,3990,3990,3990,14
20250213,115500,118768545,3985,3985,3985,3985,89
20250213,115400,118413880,3985,3985,3985,3985,54
20250213,115300,118198690,3985,3985,3985,3985,47
20250213,115200,118011395,3985,3985,3985,3985,42
20250213,115100,117844025,3985,3985,3985,3985,100
20250213,115000,117445525,3985,3985,3985,3985,0
20250213,114900,117445525,3985,3985,3990,3985,106
20250213,114800,117023045,3985,3985,3985,3985,49
20250213,114700,116827780,3985,3985,3985,3985,0
20250213,114600,116827780,3985,3985,3985,3985,382
20250213,114500,115305510,3990,3985,3990,3985,56
20250213,114400,115082275,3985,3985,3985,3985,38
20250213,114300,114930845,3985,3985,3985,3985,46
20250213,114200,114747535,3985,3990,3990,3985,133
20250213,114100,114217365,3985,3985,3985,3985,7
20250213,114000,114189470,3985,3985,3985,3985,45
20250213,113900,114010145,3985,3985,3985,3985,95
20250213,113800,113631570,3990,3985,3990,3985,22
20250213,113700,113543830,3985,3985,3985,3985,90
20250213,113600,113185180,3985,3985,3985,3985,43
20250213,113500,113013825,3985,3985,3985,3985,51
20250213,113400,112810590,3985,3985,3985,3985,52
20250213,113300,112603370,3985,3985,3985,3985,89
20250213,113200,112248705,3985,3985,3985,3985,0
20250213,113100,112248705,3985,3985,3985,3985,53
20250213,113000,112037500,3985,3985,3985,3985,94
20250213,112900,111662910,3985,3985,3985,3985,0
20250213,112800,111662910,3985,3990,3990,3985,109
20250213,112700,111228520,3985,3985,3985,3985,43
20250213,112600,111057165,3985,3985,3985,3985,48
20250213,112500,110865885,3985,3985,3985,3985,45
20250213,112400,110686560,3985,3985,3985,3985,8
20250213,112300,110654680,3985,3990,3990,3985,60
20250213,112200,110415495,3990,3990,3990,3990,42
20250213,112100,110247915,3990,3985,3990,3985,91
20250213,112000,109884860,3990,3990,3995,3990,16
20250213,111900,109821015,3990,3985,3990,3985,90
20250213,111800,109462360,3985,3985,3985,3985,8
20250213,111700,109430480,3985,3985,3985,3985,89
20250213,111600,109075815,3990,3990,3990,3990,70
20250213,111500,108796515,3990,3985,3990,3985,52
20250213,111400,108589285,3985,3990,3990,3985,55
20250213,111300,108370090,3990,3990,3990,3990,35
20250213,111200,108230440,3990,3990,3990,3990,16
20250213,111100,108166600,3990,3990,3990,3990,52
20250213,111000,107959120,3995,3995,3995,3995,48
20250213,110900,107767360,4000,4000,4000,4000,17
20250213,110800,107699360,3995,3995,3995,3995,149
20250213,110700,107104105,3985,3985,3985,3985,0
20250213,110600,107104105,3985,3985,3985,3980,1858
20250213,110500,99703975,3980,3980,3985,3980,214
20250213,110400,98851685,3980,3985,3985,3980,42
20250213,110300,98684520,3985,3980,3985,3980,162
20250213,110200,98039180,3980,3985,3985,3980,61
20250213,110100,97796330,3980,3980,3985,3980,109
20250213,110000,97362485,3980,3980,3980,3980,0
20250213,105900,97362485,3980,3980,3980,3980,92
20250213,105800,96996325,3985,3980,3985,3980,62
20250213,105700,96749490,3980,3980,3980,3980,0
20250213,105600,96749490,3980,3980,3980,3980,241
20250213,105500,95790310,3980,3980,3980,3980,111
20250213,105400,95348530,3980,3980,3980,3980,0
20250213,105300,95348530,3980,3980,3980,3980,47
20250213,105200,95161470,3980,3980,3980,3980,87
20250213,105100,94815210,3980,3980,3980,3980,8
20250213,105000,94783370,3980,3985,3985,3980,206
20250213,104900,93962675,3980,3980,3980,3980,87
20250213,104800,93616415,3985,3985,3985,3985,124
20250213,104700,93122275,3980,3980,3980,3980,53
20250213,104600,92911335,3985,3995,3995,3985,2734
20250213,104500,82010015,3995,3995,3995,3995,54
20250213,104400,81794285,3995,4000,4000,3995,56
20250213,104300,81570495,3995,3995,3995,3995,97
20250213,104200,81182980,3995,3995,3995,3995,0
20250213,104100,81182980,3995,3995,3995,3995,49
20250213,104000,80987225,3995,3995,4000,3995,132
20250213,103900,80459720,3995,3995,3995,3995,0
20250213,103800,80459720,3995,3995,3995,3995,94
20250213,103700,80084190,3995,3980,3995,3980,3563
20250213,103600,65884550,3985,3980,3985,3980,86
20250213,103500,65542095,3985,3985,3985,3980,57
20250213,103400,65315185,3980,3980,3980,3980,46
20250213,103300,65132105,3980,3985,3985,3980,51
20250213,103200,64929120,3980,3980,3980,3980,49
20250213,103100,64734100,3980,3980,3980,3980,41
20250213,103000,64570920,3980,3980,3980,3980,0
20250213,102900,64570920,3980,3980,3980,3980,44
20250213,102800,64395800,3980,3980,3985,3980,80
20250213,102700,64077250,3985,3985,3985,3985,10
20250213,102600,64037400,3980,3980,3980,3980,44
20250213,102500,63862280,3980,3980,3980,3980,7
20250213,102400,63834420,3980,3980,3980,3980,45
20250213,102300,63655320,3980,3985,3985,3980,2999
20250213,102200,51718275,3985,3980,3985,3980,46
20250213,102100,51535000,3980,3985,3985,3980,50
20250213,102000,51335995,3980,3980,3980,3980,47
20250213,101900,51148935,3985,3985,3985,3985,10
20250213,101800,51109085,3980,3985,3985,3980,68
20250213,101700,50838370,3980,3980,3980,3980,46
20250213,101600,50655290,3980,3985,3985,3980,800
20250213,101500,47471140,3980,3985,3985,3980,87
20250213,101400,47124675,3985,3980,3985,3980,540
20250213,101300,44972975,3985,3985,3985,3985,2502
20250213,101200,35002505,3980,3980,3980,3980,51
20250213,101100,34799525,3985,3980,3985,3980,56
20250213,101000,34576570,3985,3985,3985,3985,4
20250213,100900,34560630,3985,3985,3985,3985,273
20250213,100800,33472725,3980,3980,3980,3980,53
20250213,100700,33261785,3980,3980,3980,3980,0
20250213,100600,33261785,3980,3985,3985,3980,51
20250213,100500,33058755,3985,3985,3985,3980,332
20250213,100400,31736000,3985,3985,3985,3985,60
20250213,100300,31496900,3980,3980,3980,3980,43
20250213,100200,31325760,3980,3980,3980,3980,50
20250213,100100,31126760,3985,3985,3985,3985,0
20250213,100000,31126760,3985,3980,3985,3980,59
20250213,095900,30891865,3980,3980,3980,3980,48
20250213,095800,30700825,3980,3980,3980,3980,0
20250213,095700,30700825,3980,3985,3985,3980,76
20250213,095600,30398205,3985,3980,3985,3980,533
20250213,095500,28274415,3980,3985,3985,3980,8
20250213,095400,28242570,3980,3980,3980,3980,39
20250213,095300,28087350,3985,3980,3985,3980,65
20250213,095200,27828560,3980,3980,3980,3980,7
20250213,095100,27800700,3980,3980,3980,3980,47
20250213,095000,27613640,3985,3980,3985,3980,42
20250213,094900,27446475,3980,3980,3980,3980,7
20250213,094800,27418615,3980,3985,3985,3980,57
20250213,094700,27191705,3985,3980,3985,3980,61
20250213,094600,26948865,3980,3980,3980,3980,0
20250213,094500,26948865,3980,3980,3980,3980,41
20250213,094400,26785685,3980,3980,3980,3980,42
20250213,094300,26618525,3980,3980,3980,3980,0
20250213,094200,26618525,3980,3980,3980,3980,46
20250213,094100,26435445,3980,3980,3980,3980,533
20250213,094000,24314105,3980,3980,3980,3980,0
20250213,093900,24314105,3980,3985,3985,3980,57
20250213,093800,24087170,3985,3985,3985,3985,1236
20250213,093700,19161710,3990,3990,3990,3990,0
20250213,093600,19161710,3990,3985,3990,3985,44
20250213,093500,18986350,3990,3990,3990,3990,99
20250213,093400,18591340,3995,3990,3995,3990,142
20250213,093300,18024055,3990,3995,3995,3990,454
20250213,093200,16212520,3995,3985,3995,3985,439
20250213,093100,14460245,3990,3990,3990,3990,531
20250213,093000,12341555,3985,3990,3990,3985,45
20250213,092900,12162220,3985,3985,3985,3985,44
20250213,092800,11986880,3985,3985,3985,3985,0
20250213,092700,11986880,3985,3985,3985,3985,20
20250213,092600,11907180,3995,3995,3995,3995,1
20250213,092500,11903185,4000,4000,4000,4000,0
20250213,092400,11903185,4000,4000,4000,4000,14
20250213,092300,11847185,4010,4010,4010,4010,0
20250213,092200,11847185,4010,3990,4010,3990,544
20250213,092100,9667585,3985,3985,3985,3985,41
20250213,092000,9504200,3985,3990,3990,3985,528
20250213,091900,7399955,3995,3995,3995,3995,4
20250213,091800,7383975,3995,4000,4000,3995,250
20250213,091700,6385125,4005,4005,4005,4005,2
20250213,091600,6377115,4010,4005,4010,4005,406
20250213,091500,4749430,4015,4010,4015,4010,500
20250213,091400,2743400,3985,3985,3985,3985,0
20250213,091300,2743400,3985,3985,3985,3985,0
20250213,091200,2743400,3985,3985,3985,3985,0
20250213,091100,2743400,3985,3985,3985,3985,15
20250213,091000,2683625,4025,3995,4025,3995,114
20250213,090900,2225195,3990,3990,3990,3990,39
20250213,090800,2069585,3985,3985,3985,3985,0
20250213,090700,2069585,3985,3985,3990,3985,64
20250213,090600,1814425,3990,3990,3990,3990,18
20250213,090500,1742605,3995,3995,3995,3995,25
20250213,090400,1642730,3985,3985,3985,3985,43
20250213,090300,1471375,3995,3995,3995,3995,9
20250213,090200,1435420,4015,4005,4015,4005,263
20250213,090100,380045,4000,4005,4005,4000,53
20250213,090000,168005,4000,4005,4005,4000,42
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 212700 245216795 4000 4000 4000 4000 335
3 20250213 212600 245216795 4000 4000 4000 4000 0
4 20250213 212500 245216795 4000 4000 4000 4000 0
5 20250213 212400 245216795 4000 4000 4000 4000 0
6 20250213 212300 245216795 4000 4000 4000 4000 0
7 20250213 212200 245216795 4000 4000 4000 4000 0
8 20250213 212100 245216795 4000 4000 4000 4000 0
9 20250213 212000 245216795 4000 4000 4000 4000 0
10 20250213 211900 245216795 4000 4000 4000 4000 0
11 20250213 211800 245216795 4000 4000 4000 4000 0
12 20250213 211700 245216795 4000 4000 4000 4000 0
13 20250213 211600 245216795 4000 4000 4000 4000 0
14 20250213 211500 245216795 4000 4000 4000 4000 0
15 20250213 211400 245216795 4000 4000 4000 4000 0
16 20250213 211300 245216795 4000 4000 4000 4000 0
17 20250213 211200 245216795 4000 4000 4000 4000 0
18 20250213 211100 245216795 4000 4000 4000 4000 0
19 20250213 211000 245216795 4000 4000 4000 4000 0
20 20250213 210900 245216795 4000 4000 4000 4000 0
21 20250213 210800 245216795 4000 4000 4000 4000 0
22 20250213 210700 245216795 4000 4000 4000 4000 0
23 20250213 210600 245216795 4000 4000 4000 4000 0
24 20250213 210500 245216795 4000 4000 4000 4000 0
25 20250213 210400 245216795 4000 4000 4000 4000 0
26 20250213 210300 245216795 4000 4000 4000 4000 0
27 20250213 210200 245216795 4000 4000 4000 4000 0
28 20250213 210100 245216795 4000 4000 4000 4000 0
29 20250213 210000 245216795 4000 4000 4000 4000 0
30 20250213 205900 245216795 4000 4000 4000 4000 0
31 20250213 205800 245216795 4000 4000 4000 4000 0
32 20250213 205700 245216795 4000 4000 4000 4000 335
33 20250213 205600 245216795 4000 4000 4000 4000 0
34 20250213 205500 245216795 4000 4000 4000 4000 0
35 20250213 205400 245216795 4000 4000 4000 4000 0
36 20250213 205300 245216795 4000 4000 4000 4000 0
37 20250213 205200 245216795 4000 4000 4000 4000 0
38 20250213 205100 245216795 4000 4000 4000 4000 0
39 20250213 205000 245216795 4000 4000 4000 4000 0
40 20250213 204900 245216795 4000 4000 4000 4000 0
41 20250213 204800 245216795 4000 4000 4000 4000 0
42 20250213 204700 245216795 4000 4000 4000 4000 0
43 20250213 204600 245216795 4000 4000 4000 4000 0
44 20250213 204500 245216795 4000 4000 4000 4000 0
45 20250213 204400 245216795 4000 4000 4000 4000 0
46 20250213 204300 245216795 4000 4000 4000 4000 0
47 20250213 204200 245216795 4000 4000 4000 4000 0
48 20250213 204100 245216795 4000 4000 4000 4000 0
49 20250213 204000 245216795 4000 4000 4000 4000 0
50 20250213 203900 245216795 4000 4000 4000 4000 0
51 20250213 203800 245216795 4000 4000 4000 4000 0
52 20250213 203700 245216795 4000 4000 4000 4000 0
53 20250213 203600 245216795 4000 4000 4000 4000 0
54 20250213 203500 245216795 4000 4000 4000 4000 0
55 20250213 203400 245216795 4000 4000 4000 4000 0
56 20250213 203300 245216795 4000 4000 4000 4000 0
57 20250213 203200 245216795 4000 4000 4000 4000 0
58 20250213 203100 245216795 4000 4000 4000 4000 0
59 20250213 203000 245216795 4000 4000 4000 4000 0
60 20250213 202900 245216795 4000 4000 4000 4000 0
61 20250213 202800 245216795 4000 4000 4000 4000 0
62 20250213 202700 245216795 4000 4000 4000 4000 335
63 20250213 202600 245216795 4000 4000 4000 4000 0
64 20250213 202500 245216795 4000 4000 4000 4000 0
65 20250213 202400 245216795 4000 4000 4000 4000 0
66 20250213 202300 245216795 4000 4000 4000 4000 0
67 20250213 202200 245216795 4000 4000 4000 4000 0
68 20250213 202100 245216795 4000 4000 4000 4000 0
69 20250213 202000 245216795 4000 4000 4000 4000 0
70 20250213 201900 245216795 4000 4000 4000 4000 0
71 20250213 201800 245216795 4000 4000 4000 4000 0
72 20250213 201700 245216795 4000 4000 4000 4000 0
73 20250213 201600 245216795 4000 4000 4000 4000 0
74 20250213 201500 245216795 4000 4000 4000 4000 0
75 20250213 201400 245216795 4000 4000 4000 4000 0
76 20250213 201300 245216795 4000 4000 4000 4000 0
77 20250213 201200 245216795 4000 4000 4000 4000 0
78 20250213 201100 245216795 4000 4000 4000 4000 0
79 20250213 201000 245216795 4000 4000 4000 4000 0
80 20250213 200900 245216795 4000 4000 4000 4000 0
81 20250213 200800 245216795 4000 4000 4000 4000 0
82 20250213 200700 245216795 4000 4000 4000 4000 0
83 20250213 200600 245216795 4000 4000 4000 4000 0
84 20250213 200500 245216795 4000 4000 4000 4000 0
85 20250213 200400 245216795 4000 4000 4000 4000 0
86 20250213 200300 245216795 4000 4000 4000 4000 0
87 20250213 200200 245216795 4000 4000 4000 4000 0
88 20250213 200100 245216795 4000 4000 4000 4000 0
89 20250213 200000 245216795 4000 4000 4000 4000 0
90 20250213 195900 245216795 4000 4000 4000 4000 0
91 20250213 195800 245216795 4000 4000 4000 4000 0
92 20250213 195700 245216795 4000 4000 4000 4000 335
93 20250213 195600 245216795 4000 4000 4000 4000 0
94 20250213 195500 245216795 4000 4000 4000 4000 0
95 20250213 195400 245216795 4000 4000 4000 4000 0
96 20250213 195300 245216795 4000 4000 4000 4000 0
97 20250213 195200 245216795 4000 4000 4000 4000 0
98 20250213 195100 245216795 4000 4000 4000 4000 0
99 20250213 195000 245216795 4000 4000 4000 4000 0
100 20250213 194900 245216795 4000 4000 4000 4000 0
101 20250213 194800 245216795 4000 4000 4000 4000 0
102 20250213 194700 245216795 4000 4000 4000 4000 0
103 20250213 194600 245216795 4000 4000 4000 4000 0
104 20250213 194500 245216795 4000 4000 4000 4000 0
105 20250213 194400 245216795 4000 4000 4000 4000 0
106 20250213 194300 245216795 4000 4000 4000 4000 0
107 20250213 194200 245216795 4000 4000 4000 4000 0
108 20250213 194100 245216795 4000 4000 4000 4000 0
109 20250213 194000 245216795 4000 4000 4000 4000 0
110 20250213 193900 245216795 4000 4000 4000 4000 0
111 20250213 193800 245216795 4000 4000 4000 4000 0
112 20250213 193700 245216795 4000 4000 4000 4000 0
113 20250213 193600 245216795 4000 4000 4000 4000 0
114 20250213 193500 245216795 4000 4000 4000 4000 0
115 20250213 193400 245216795 4000 4000 4000 4000 0
116 20250213 193300 245216795 4000 4000 4000 4000 0
117 20250213 193200 245216795 4000 4000 4000 4000 0
118 20250213 193100 245216795 4000 4000 4000 4000 0
119 20250213 193000 245216795 4000 4000 4000 4000 0
120 20250213 192900 245216795 4000 4000 4000 4000 0
121 20250213 192800 245216795 4000 4000 4000 4000 0
122 20250213 192700 245216795 4000 4000 4000 4000 335
123 20250213 192600 245216795 4000 4000 4000 4000 0
124 20250213 192500 245216795 4000 4000 4000 4000 0
125 20250213 192400 245216795 4000 4000 4000 4000 0
126 20250213 192300 245216795 4000 4000 4000 4000 0
127 20250213 192200 245216795 4000 4000 4000 4000 0
128 20250213 192100 245216795 4000 4000 4000 4000 0
129 20250213 192000 245216795 4000 4000 4000 4000 0
130 20250213 191900 245216795 4000 4000 4000 4000 0
131 20250213 191800 245216795 4000 4000 4000 4000 0
132 20250213 191700 245216795 4000 4000 4000 4000 0
133 20250213 191600 245216795 4000 4000 4000 4000 0
134 20250213 191500 245216795 4000 4000 4000 4000 0
135 20250213 191400 245216795 4000 4000 4000 4000 0
136 20250213 191300 245216795 4000 4000 4000 4000 0
137 20250213 191200 245216795 4000 4000 4000 4000 0
138 20250213 191100 245216795 4000 4000 4000 4000 0
139 20250213 191000 245216795 4000 4000 4000 4000 0
140 20250213 190900 245216795 4000 4000 4000 4000 0
141 20250213 190800 245216795 4000 4000 4000 4000 0
142 20250213 190700 245216795 4000 4000 4000 4000 0
143 20250213 190600 245216795 4000 4000 4000 4000 0
144 20250213 190500 245216795 4000 4000 4000 4000 0
145 20250213 190400 245216795 4000 4000 4000 4000 0
146 20250213 190300 245216795 4000 4000 4000 4000 0
147 20250213 190200 245216795 4000 4000 4000 4000 0
148 20250213 190100 245216795 4000 4000 4000 4000 0
149 20250213 190000 245216795 4000 4000 4000 4000 0
150 20250213 185900 245216795 4000 4000 4000 4000 0
151 20250213 185800 245216795 4000 4000 4000 4000 0
152 20250213 185700 245216795 4000 4000 4000 4000 335
153 20250213 185600 245216795 4000 4000 4000 4000 0
154 20250213 185500 245216795 4000 4000 4000 4000 0
155 20250213 185400 245216795 4000 4000 4000 4000 0
156 20250213 185300 245216795 4000 4000 4000 4000 0
157 20250213 185200 245216795 4000 4000 4000 4000 0
158 20250213 185100 245216795 4000 4000 4000 4000 0
159 20250213 185000 245216795 4000 4000 4000 4000 0
160 20250213 184900 245216795 4000 4000 4000 4000 0
161 20250213 184800 245216795 4000 4000 4000 4000 0
162 20250213 184700 245216795 4000 4000 4000 4000 0
163 20250213 184600 245216795 4000 4000 4000 4000 0
164 20250213 184500 245216795 4000 4000 4000 4000 0
165 20250213 184400 245216795 4000 4000 4000 4000 0
166 20250213 184300 245216795 4000 4000 4000 4000 0
167 20250213 184200 245216795 4000 4000 4000 4000 0
168 20250213 184100 245216795 4000 4000 4000 4000 0
169 20250213 184000 245216795 4000 4000 4000 4000 0
170 20250213 183900 245216795 4000 4000 4000 4000 0
171 20250213 183800 245216795 4000 4000 4000 4000 0
172 20250213 183700 245216795 4000 4000 4000 4000 0
173 20250213 183600 245216795 4000 4000 4000 4000 0
174 20250213 183500 245216795 4000 4000 4000 4000 0
175 20250213 183400 245216795 4000 4000 4000 4000 0
176 20250213 183300 245216795 4000 4000 4000 4000 0
177 20250213 183200 245216795 4000 4000 4000 4000 0
178 20250213 183100 245216795 4000 4000 4000 4000 0
179 20250213 183000 245216795 4000 4000 4000 4000 0
180 20250213 182900 245216795 4000 4000 4000 4000 0
181 20250213 182800 245216795 4000 4000 4000 4000 0
182 20250213 182700 245216795 4000 4000 4000 4000 335
183 20250213 182600 245216795 4000 4000 4000 4000 0
184 20250213 182500 245216795 4000 4000 4000 4000 0
185 20250213 182400 245216795 4000 4000 4000 4000 0
186 20250213 182300 245216795 4000 4000 4000 4000 0
187 20250213 182200 245216795 4000 4000 4000 4000 0
188 20250213 182100 245216795 4000 4000 4000 4000 0
189 20250213 182000 245216795 4000 4000 4000 4000 0
190 20250213 181900 245216795 4000 4000 4000 4000 0
191 20250213 181800 245216795 4000 4000 4000 4000 0
192 20250213 181700 245216795 4000 4000 4000 4000 0
193 20250213 181600 245216795 4000 4000 4000 4000 0
194 20250213 181500 245216795 4000 4000 4000 4000 0
195 20250213 181400 245216795 4000 4000 4000 4000 0
196 20250213 181300 245216795 4000 4000 4000 4000 0
197 20250213 181200 245216795 4000 4000 4000 4000 0
198 20250213 181100 245216795 4000 4000 4000 4000 0
199 20250213 181000 245216795 4000 4000 4000 4000 0
200 20250213 180900 245216795 4000 4000 4000 4000 0
201 20250213 180800 245216795 4000 4000 4000 4000 0
202 20250213 180700 245216795 4000 4000 4000 4000 0
203 20250213 180600 245216795 4000 4000 4000 4000 0
204 20250213 180500 245216795 4000 4000 4000 4000 0
205 20250213 180400 245216795 4000 4000 4000 4000 0
206 20250213 180300 245216795 4000 4000 4000 4000 0
207 20250213 180200 245216795 4000 4000 4000 4000 0
208 20250213 180100 245216795 4000 4000 4000 4000 0
209 20250213 180000 245216795 4000 4000 4000 4000 0
210 20250213 175900 245216795 4000 4000 4000 4000 0
211 20250213 175800 245216795 4000 4000 4000 4000 0
212 20250213 175700 245216795 4000 4000 4000 4000 335
213 20250213 175600 245216795 4000 4000 4000 4000 0
214 20250213 175500 245216795 4000 4000 4000 4000 0
215 20250213 175400 245216795 4000 4000 4000 4000 0
216 20250213 175300 245216795 4000 4000 4000 4000 0
217 20250213 175200 245216795 4000 4000 4000 4000 0
218 20250213 175100 245216795 4000 4000 4000 4000 0
219 20250213 175000 245216795 4000 4000 4000 4000 0
220 20250213 174900 245216795 4000 4000 4000 4000 0
221 20250213 174800 245216795 4000 4000 4000 4000 0
222 20250213 174700 245216795 4000 4000 4000 4000 0
223 20250213 174600 245216795 4000 4000 4000 4000 0
224 20250213 174500 245216795 4000 4000 4000 4000 0
225 20250213 174400 245216795 4000 4000 4000 4000 0
226 20250213 174300 245216795 4000 4000 4000 4000 0
227 20250213 174200 245216795 4000 4000 4000 4000 0
228 20250213 174100 245216795 4000 4000 4000 4000 0
229 20250213 174000 245216795 4000 4000 4000 4000 0
230 20250213 173900 245216795 4000 4000 4000 4000 0
231 20250213 173800 245216795 4000 4000 4000 4000 0
232 20250213 173700 245216795 4000 4000 4000 4000 0
233 20250213 173600 245216795 4000 4000 4000 4000 0
234 20250213 173500 245216795 4000 4000 4000 4000 0
235 20250213 173400 245216795 4000 4000 4000 4000 0
236 20250213 173300 245216795 4000 4000 4000 4000 0
237 20250213 173200 245216795 4000 4000 4000 4000 0
238 20250213 173100 245216795 4000 4000 4000 4000 0
239 20250213 173000 245216795 4000 4000 4000 4000 0
240 20250213 172900 245216795 4000 4000 4000 4000 0
241 20250213 172800 245216795 4000 4000 4000 4000 0
242 20250213 172700 245216795 4000 4000 4000 4000 335
243 20250213 172600 245216795 4000 4000 4000 4000 0
244 20250213 172500 245216795 4000 4000 4000 4000 0
245 20250213 172400 245216795 4000 4000 4000 4000 0
246 20250213 172300 245216795 4000 4000 4000 4000 0
247 20250213 172200 245216795 4000 4000 4000 4000 0
248 20250213 172100 245216795 4000 4000 4000 4000 0
249 20250213 172000 245216795 4000 4000 4000 4000 0
250 20250213 171900 245216795 4000 4000 4000 4000 0
251 20250213 171800 245216795 4000 4000 4000 4000 0
252 20250213 171700 245216795 4000 4000 4000 4000 0
253 20250213 171600 245216795 4000 4000 4000 4000 0
254 20250213 171500 245216795 4000 4000 4000 4000 0
255 20250213 171400 245216795 4000 4000 4000 4000 0
256 20250213 171300 245216795 4000 4000 4000 4000 0
257 20250213 171200 245216795 4000 4000 4000 4000 0
258 20250213 171100 245216795 4000 4000 4000 4000 0
259 20250213 171000 245216795 4000 4000 4000 4000 0
260 20250213 170900 245216795 4000 4000 4000 4000 0
261 20250213 170800 245216795 4000 4000 4000 4000 0
262 20250213 170700 245216795 4000 4000 4000 4000 0
263 20250213 170600 245216795 4000 4000 4000 4000 0
264 20250213 170500 245216795 4000 4000 4000 4000 0
265 20250213 170400 245216795 4000 4000 4000 4000 0
266 20250213 170300 245216795 4000 4000 4000 4000 0
267 20250213 170200 245216795 4000 4000 4000 4000 0
268 20250213 170100 245216795 4000 4000 4000 4000 0
269 20250213 170000 245216795 4000 4000 4000 4000 0
270 20250213 165900 245216795 4000 4000 4000 4000 0
271 20250213 165800 245216795 4000 4000 4000 4000 0
272 20250213 165700 245216795 4000 4000 4000 4000 335
273 20250213 165600 245216795 4000 4000 4000 4000 0
274 20250213 165500 245216795 4000 4000 4000 4000 0
275 20250213 165400 245216795 4000 4000 4000 4000 0
276 20250213 165300 245216795 4000 4000 4000 4000 0
277 20250213 165200 245216795 4000 4000 4000 4000 0
278 20250213 165100 245216795 4000 4000 4000 4000 0
279 20250213 165000 245216795 4000 4000 4000 4000 0
280 20250213 164900 245216795 4000 4000 4000 4000 0
281 20250213 164800 245216795 4000 4000 4000 4000 0
282 20250213 164700 245216795 4000 4000 4000 4000 0
283 20250213 164600 245216795 4000 4000 4000 4000 0
284 20250213 164500 245216795 4000 4000 4000 4000 0
285 20250213 164400 245216795 4000 4000 4000 4000 0
286 20250213 164300 245216795 4000 4000 4000 4000 0
287 20250213 164200 245216795 4000 4000 4000 4000 0
288 20250213 164100 245216795 4000 4000 4000 4000 0
289 20250213 164000 245216795 4000 4000 4000 4000 0
290 20250213 163900 245216795 4000 4000 4000 4000 0
291 20250213 163800 245216795 4000 4000 4000 4000 0
292 20250213 163700 245216795 4000 4000 4000 4000 0
293 20250213 163600 245216795 4000 4000 4000 4000 0
294 20250213 163500 245216795 4000 4000 4000 4000 0
295 20250213 163400 245216795 4000 4000 4000 4000 0
296 20250213 163300 245216795 4000 4000 4000 4000 0
297 20250213 163200 245216795 4000 4000 4000 4000 0
298 20250213 163100 245216795 4000 4000 4000 4000 0
299 20250213 163000 245216795 4000 4000 4000 4000 0
300 20250213 162900 245216795 4000 4000 4000 4000 0
301 20250213 162800 245216795 4000 4000 4000 4000 0
302 20250213 162700 245216795 4000 4000 4000 4000 335
303 20250213 162600 245216795 4000 4000 4000 4000 0
304 20250213 162500 245216795 4000 4000 4000 4000 0
305 20250213 162400 245216795 4000 4000 4000 4000 0
306 20250213 162300 245216795 4000 4000 4000 4000 0
307 20250213 162200 245216795 4000 4000 4000 4000 0
308 20250213 162100 245216795 4000 4000 4000 4000 0
309 20250213 162000 245216795 4000 4000 4000 4000 0
310 20250213 161900 245216795 4000 4000 4000 4000 0
311 20250213 161800 245216795 4000 4000 4000 4000 0
312 20250213 161700 245216795 4000 4000 4000 4000 0
313 20250213 161600 245216795 4000 4000 4000 4000 0
314 20250213 161500 245216795 4000 4000 4000 4000 0
315 20250213 161400 245216795 4000 4000 4000 4000 0
316 20250213 161300 245216795 4000 4000 4000 4000 0
317 20250213 161200 245216795 4000 4000 4000 4000 0
318 20250213 161100 245216795 4000 4000 4000 4000 0
319 20250213 161000 245216795 4000 4000 4000 4000 0
320 20250213 160900 245216795 4000 4000 4000 4000 0
321 20250213 160800 245216795 4000 4000 4000 4000 0
322 20250213 160700 245216795 4000 4000 4000 4000 0
323 20250213 160600 245216795 4000 4000 4000 4000 0
324 20250213 160500 245216795 4000 4000 4000 4000 0
325 20250213 160400 245216795 4000 4000 4000 4000 0
326 20250213 160300 245216795 4000 4000 4000 4000 0
327 20250213 160200 245216795 4000 4000 4000 4000 0
328 20250213 160100 245216795 4000 4000 4000 4000 0
329 20250213 160000 245216795 4000 4000 4000 4000 0
330 20250213 155900 245216795 4000 4000 4000 4000 0
331 20250213 155800 245216795 4000 4000 4000 4000 0
332 20250213 155700 245216795 4000 4000 4000 4000 335
333 20250213 155600 245216795 4000 4000 4000 4000 0
334 20250213 155500 245216795 4000 4000 4000 4000 0
335 20250213 155400 245216795 4000 4000 4000 4000 0
336 20250213 155300 245216795 4000 4000 4000 4000 0
337 20250213 155200 245216795 4000 4000 4000 4000 0
338 20250213 155100 245216795 4000 4000 4000 4000 0
339 20250213 155000 245216795 4000 4000 4000 4000 0
340 20250213 154900 245216795 4000 4000 4000 4000 0
341 20250213 154800 245216795 4000 4000 4000 4000 0
342 20250213 154700 245216795 4000 4000 4000 4000 0
343 20250213 154600 245216795 4000 4000 4000 4000 0
344 20250213 154500 245216795 4000 4000 4000 4000 0
345 20250213 154400 245216795 4000 4000 4000 4000 0
346 20250213 154300 245216795 4000 4000 4000 4000 0
347 20250213 154200 245216795 4000 4000 4000 4000 0
348 20250213 154100 245216795 4000 4000 4000 4000 0
349 20250213 154000 245216795 4000 4000 4000 4000 0
350 20250213 153900 245216795 4000 4000 4000 4000 0
351 20250213 153800 245216795 4000 4000 4000 4000 0
352 20250213 153700 245216795 4000 4000 4000 4000 0
353 20250213 153600 245216795 4000 4000 4000 4000 0
354 20250213 153500 245216795 4000 4000 4000 4000 0
355 20250213 153400 245216795 4000 4000 4000 4000 0
356 20250213 153300 245216795 4000 4000 4000 4000 0
357 20250213 153200 245216795 4000 4000 4000 4000 0
358 20250213 153100 245216795 4000 4000 4000 4000 0
359 20250213 153000 245216795 4000 4000 4000 4000 335
360 20250213 152900 243876795 4015 4015 4015 4015 0
361 20250213 152800 243876795 4015 4015 4015 4015 0
362 20250213 152700 243876795 4015 4015 4015 4015 0
363 20250213 152600 243876795 4015 4015 4015 4015 0
364 20250213 152500 243876795 4015 4015 4015 4015 0
365 20250213 152400 243876795 4015 4015 4015 4015 0
366 20250213 152300 243876795 4015 4015 4015 4015 0
367 20250213 152200 243876795 4015 4015 4015 4015 0
368 20250213 152100 243876795 4015 4015 4015 4015 0
369 20250213 152000 243876795 4015 4015 4015 4015 0
370 20250213 151900 243876795 4015 4015 4015 4015 136
371 20250213 151800 243330755 4000 3995 4000 3990 21
372 20250213 151700 243246930 4015 3995 4015 3990 274
373 20250213 151600 242152405 3995 3995 4000 3995 60
374 20250213 151500 241912635 3995 3995 3995 3995 94
375 20250213 151400 241537105 3995 4000 4000 3995 47
376 20250213 151300 241349330 3995 4000 4000 3995 46
377 20250213 151200 241165425 4000 4000 4015 4000 187
378 20250213 151100 240415325 4015 4005 4015 4000 127
379 20250213 151000 239906445 4005 4005 4015 4005 480
380 20250213 150900 237981135 4005 4005 4005 4005 47
381 20250213 150800 237792900 4005 4010 4010 4005 722
382 20250213 150700 234897685 4010 4010 4010 4010 58
383 20250213 150600 234665105 4010 4015 4015 4010 781
384 20250213 150500 231529640 4015 4015 4015 4015 14
385 20250213 150400 231473430 4010 4015 4015 4010 156
386 20250213 150300 230847310 4015 4015 4015 4015 57
387 20250213 150200 230618455 4015 4015 4015 4015 181
388 20250213 150100 229891740 4015 4010 4015 4010 433
389 20250213 150000 228153465 4010 4010 4010 4010 51
390 20250213 145900 227948955 4010 4010 4010 4010 1
391 20250213 145800 227944945 4010 4015 4015 4010 68
392 20250213 145700 227672135 4010 4010 4010 4010 57
393 20250213 145600 227443565 4010 4010 4010 4010 102
394 20250213 145500 227034545 4010 4010 4010 4010 49
395 20250213 145400 226838055 4010 4010 4015 4010 1380
396 20250213 145300 221304120 4010 4010 4010 4010 19
397 20250213 145200 221227930 4010 4010 4010 4010 42
398 20250213 145100 221059510 4015 4015 4015 4015 26
399 20250213 145000 220955120 4015 4015 4015 4015 9
400 20250213 144900 220918985 4015 4015 4015 4015 1050
401 20250213 144800 216703235 4015 4015 4015 4015 48
402 20250213 144700 216510515 4015 4015 4015 4015 8
403 20250213 144600 216478395 4015 4015 4015 4015 99
404 20250213 144500 216080910 4010 4010 4010 4010 45
405 20250213 144400 215900460 4015 4015 4015 4015 310
406 20250213 144300 214655810 4015 3995 4015 3995 309
407 20250213 144200 213415570 3995 3995 4000 3990 55
408 20250213 144100 213195830 4000 4000 4000 4000 0
409 20250213 144000 213195830 4000 4025 4025 4000 265
410 20250213 143900 212129395 4025 4000 4025 4000 211
411 20250213 143800 211282665 4000 3990 4000 3990 9
412 20250213 143700 211246685 3990 4000 4000 3990 502
413 20250213 143600 209238695 4000 4030 4030 4000 16
414 20250213 143500 209174245 4035 4035 4035 4035 0
415 20250213 143400 209174245 4035 4015 4035 4015 4444
416 20250213 143300 191312120 4010 3995 4010 3995 3169
417 20250213 143200 178625115 3990 3990 3990 3990 1
418 20250213 143100 178621125 3990 3990 3990 3990 42
419 20250213 143000 178453545 3990 3990 3990 3990 390
420 20250213 142900 176897445 3990 3990 3990 3990 1
421 20250213 142800 176893455 3990 3995 3995 3990 706
422 20250213 142700 174075565 3995 3995 3995 3995 97
423 20250213 142600 173688050 3995 3995 3995 3995 39
424 20250213 142500 173532245 3990 3995 3995 3990 80
425 20250213 142400 173212905 3995 3990 3995 3990 52
426 20250213 142300 173005420 3990 3990 3990 3990 57
427 20250213 142200 172777990 3990 3990 3990 3990 43
428 20250213 142100 172606420 3995 3990 3995 3990 62
429 20250213 142000 172358955 3995 3995 3995 3995 13
430 20250213 141900 172307020 4000 3995 4000 3995 100
431 20250213 141800 171907515 3995 3995 3995 3995 1
432 20250213 141700 171903520 3995 3995 3995 3995 51
433 20250213 141600 171699775 3995 3995 3995 3995 91
434 20250213 141500 171336230 3995 3995 3995 3995 45
435 20250213 141400 171156455 3990 3990 3990 3990 86
436 20250213 141300 170813315 3990 3995 3995 3990 12
437 20250213 141200 170765410 3995 3995 3995 3995 1
438 20250213 141100 170761415 3995 3995 3995 3995 94
439 20250213 141000 170385885 3995 3995 3995 3995 113
440 20250213 140900 169934450 3990 3990 3990 3990 54
441 20250213 140800 169718990 3990 3990 3990 3990 50
442 20250213 140700 169519490 3990 3990 3990 3985 99
443 20250213 140600 169124755 4000 3990 4000 3990 16
444 20250213 140500 169060775 3985 3990 3990 3985 100
445 20250213 140400 168662000 3990 3990 3990 3990 55
446 20250213 140300 168442550 3995 3990 3995 3990 69
447 20250213 140200 168167005 3990 3990 3990 3990 72
448 20250213 140100 167879725 3990 3985 3990 3985 69
449 20250213 140000 167604620 3985 3990 3990 3985 21
450 20250213 135900 167520865 3990 3990 3990 3990 33
451 20250213 135800 167389195 3985 3985 3985 3985 99
452 20250213 135700 166994680 3985 3985 3985 3985 10
453 20250213 135600 166954830 3985 3990 3990 3985 264
454 20250213 135500 165902715 3985 3985 3985 3985 48
455 20250213 135400 165711435 3995 3995 3995 3995 66
456 20250213 135300 165447765 3995 3995 3995 3995 91
457 20250213 135200 165084220 3995 3995 3995 3990 793
458 20250213 135100 161919495 3995 3995 3995 3995 49
459 20250213 135000 161723740 3995 3985 3995 3985 77
460 20250213 134900 161416685 3990 3995 3995 3985 66
461 20250213 134800 161153280 3995 3990 3995 3990 94
462 20250213 134700 160777975 3985 3985 3985 3985 50
463 20250213 134600 160578725 3985 3985 3985 3985 84
464 20250213 134500 160243985 3985 3985 3985 3985 0
465 20250213 134400 160243985 3985 3985 3985 3985 103
466 20250213 134300 159833530 3990 3990 3990 3990 0
467 20250213 134200 159833530 3990 3990 3990 3985 94
468 20250213 134100 159458710 3995 3990 3995 3990 14
469 20250213 134000 159402815 3995 3995 3995 3995 28
470 20250213 133900 159290955 3995 3995 3995 3995 40
471 20250213 133800 159131155 3995 3995 3995 3995 99
472 20250213 133700 158735650 3995 3995 3995 3995 45
473 20250213 133600 158555875 3995 3995 3995 3995 0
474 20250213 133500 158555875 3995 3995 3995 3995 90
475 20250213 133400 158196325 4000 3995 4000 3995 130
476 20250213 133300 157676600 3995 3995 3995 3995 0
477 20250213 133200 157676600 3995 3995 3995 3995 83
478 20250213 133100 157345015 3995 3995 3995 3995 93
479 20250213 133000 156973480 3995 4000 4000 3995 22
480 20250213 132900 156885520 3995 3995 3995 3995 43
481 20250213 132800 156713735 3995 3995 3995 3995 94
482 20250213 132700 156338205 3995 4000 4000 3995 21
483 20250213 132600 156254240 3995 3995 3995 3995 85
484 20250213 132500 155914665 3995 4000 4000 3995 51
485 20250213 132400 155710915 3995 3990 3995 3990 97
486 20250213 132300 155323545 3985 3990 3990 3985 56
487 20250213 132200 155100315 3985 3985 3985 3985 0
488 20250213 132100 155100315 3985 3990 3990 3985 78
489 20250213 132000 154789330 3985 3990 3990 3985 20
490 20250213 131900 154709565 3990 3985 3990 3985 49
491 20250213 131800 154514265 3985 3985 3985 3985 46
492 20250213 131700 154330955 3985 3990 3990 3985 137
493 20250213 131600 153784825 3985 3985 3985 3985 0
494 20250213 131500 153784825 3985 3985 3985 3985 89
495 20250213 131400 153430160 3985 3985 3985 3985 48
496 20250213 131300 153238880 3985 3985 3985 3985 0
497 20250213 131200 153238880 3985 3985 3985 3985 88
498 20250213 131100 152888200 3985 3985 3985 3985 41
499 20250213 131000 152724815 3985 3985 3985 3985 56
500 20250213 130900 152501655 3985 3985 3985 3985 47
501 20250213 130800 152314360 3985 3985 3985 3985 48
502 20250213 130700 152123080 3985 3980 3985 3980 1450
503 20250213 130600 146344865 3980 3980 3980 3980 43
504 20250213 130500 146173725 3980 3990 3990 3980 1860
505 20250213 130400 138762030 3985 3985 3985 3985 64
506 20250213 130300 138506990 3985 3985 3985 3985 45
507 20250213 130200 138327665 3985 3985 3985 3985 44
508 20250213 130100 138152325 3990 3985 3990 3985 68
509 20250213 130000 137881275 3985 3985 3985 3985 42
510 20250213 125900 137713905 3985 3985 3985 3985 48
511 20250213 125800 137522625 3985 3990 3990 3985 55
512 20250213 125700 137303375 3985 3985 3985 3985 102
513 20250213 125600 136896905 3985 3985 3985 3985 44
514 20250213 125500 136721565 3990 3990 3990 3990 70
515 20250213 125400 136442265 3985 3985 3990 3985 111
516 20250213 125300 135999860 3985 3985 3985 3985 47
517 20250213 125200 135812565 3990 3985 3990 3985 63
518 20250213 125100 135561410 3985 3985 3985 3985 51
519 20250213 125000 135358175 3990 3985 3990 3985 106
520 20250213 124900 134935695 3985 3985 3985 3985 0
521 20250213 124800 134935695 3985 3985 3985 3985 46
522 20250213 124700 134752385 3985 3990 3990 3985 112
523 20250213 124600 134305990 3985 3985 3985 3985 0
524 20250213 124500 134305990 3985 3985 3985 3985 86
525 20250213 124400 133963280 3985 3985 3985 3985 8
526 20250213 124300 133931400 3985 3995 3995 3985 64
527 20250213 124200 133676220 3985 3985 3995 3985 443
528 20250213 124100 131908145 3985 3985 3985 3985 93
529 20250213 124000 131537540 3990 3990 3990 3990 0
530 20250213 123900 131537540 3990 3985 3990 3985 62
531 20250213 123800 131290400 3985 3985 3985 3985 84
532 20250213 123700 130955660 3985 3990 3990 3985 171
533 20250213 123600 130273410 3985 3990 3990 3985 122
534 20250213 123500 129787150 3985 3985 3985 3985 43
535 20250213 123400 129615795 3985 3990 3990 3985 131
536 20250213 123300 129093375 3985 3985 3985 3985 49
537 20250213 123200 128898110 3990 3985 3990 3985 62
538 20250213 123100 128650965 3985 3985 3985 3985 53
539 20250213 123000 128439760 3985 3985 3985 3985 99
540 20250213 122900 128045245 3990 3985 3990 3985 55
541 20250213 122800 127826000 3985 3985 3985 3985 0
542 20250213 122700 127826000 3985 3985 3985 3985 96
543 20250213 122600 127443440 3985 3990 3995 3985 296
544 20250213 122500 126262375 3990 3985 3990 3985 60
545 20250213 122400 126023205 3985 3985 3985 3985 52
546 20250213 122300 125815985 3985 3985 3985 3985 94
547 20250213 122200 125441395 3990 3990 3990 3990 0
548 20250213 122100 125441395 3990 3985 3990 3985 64
549 20250213 122000 125186280 3985 3985 3985 3985 47
550 20250213 121900 124998985 3985 3985 3985 3985 43
551 20250213 121800 124827630 3985 3985 3985 3985 81
552 20250213 121700 124504845 3985 3985 3985 3985 8
553 20250213 121600 124472965 3985 3985 3985 3985 93
554 20250213 121500 124102360 3985 3985 3985 3985 45
555 20250213 121400 123923035 3990 3985 3990 3985 21
556 20250213 121300 123839280 3985 3985 3985 3985 87
557 20250213 121200 123492585 3985 3985 3985 3985 41
558 20250213 121100 123329200 3990 3985 3990 3985 54
559 20250213 121000 123113990 3990 3990 3990 3990 15
560 20250213 120900 123054140 3985 3985 3985 3985 96
561 20250213 120800 122671580 3985 3985 3985 3985 0
562 20250213 120700 122671580 3985 3985 3990 3985 126
563 20250213 120600 122169325 3985 3990 3990 3985 152
564 20250213 120500 121563060 3990 3990 3990 3990 54
565 20250213 120400 121347600 3985 3985 3985 3985 121
566 20250213 120300 120865415 3990 3985 3990 3985 59
567 20250213 120200 120630230 3985 3990 3990 3985 158
568 20250213 120100 120000055 3985 3985 3985 3985 53
569 20250213 120000 119788850 3985 3990 3990 3985 102
570 20250213 115900 119382305 3985 3985 3985 3985 0
571 20250213 115800 119382305 3985 3985 3985 3985 94
572 20250213 115700 119007715 3985 3985 3985 3985 46
573 20250213 115600 118824405 3990 3990 3990 3990 14
574 20250213 115500 118768545 3985 3985 3985 3985 89
575 20250213 115400 118413880 3985 3985 3985 3985 54
576 20250213 115300 118198690 3985 3985 3985 3985 47
577 20250213 115200 118011395 3985 3985 3985 3985 42
578 20250213 115100 117844025 3985 3985 3985 3985 100
579 20250213 115000 117445525 3985 3985 3985 3985 0
580 20250213 114900 117445525 3985 3985 3990 3985 106
581 20250213 114800 117023045 3985 3985 3985 3985 49
582 20250213 114700 116827780 3985 3985 3985 3985 0
583 20250213 114600 116827780 3985 3985 3985 3985 382
584 20250213 114500 115305510 3990 3985 3990 3985 56
585 20250213 114400 115082275 3985 3985 3985 3985 38
586 20250213 114300 114930845 3985 3985 3985 3985 46
587 20250213 114200 114747535 3985 3990 3990 3985 133
588 20250213 114100 114217365 3985 3985 3985 3985 7
589 20250213 114000 114189470 3985 3985 3985 3985 45
590 20250213 113900 114010145 3985 3985 3985 3985 95
591 20250213 113800 113631570 3990 3985 3990 3985 22
592 20250213 113700 113543830 3985 3985 3985 3985 90
593 20250213 113600 113185180 3985 3985 3985 3985 43
594 20250213 113500 113013825 3985 3985 3985 3985 51
595 20250213 113400 112810590 3985 3985 3985 3985 52
596 20250213 113300 112603370 3985 3985 3985 3985 89
597 20250213 113200 112248705 3985 3985 3985 3985 0
598 20250213 113100 112248705 3985 3985 3985 3985 53
599 20250213 113000 112037500 3985 3985 3985 3985 94
600 20250213 112900 111662910 3985 3985 3985 3985 0
601 20250213 112800 111662910 3985 3990 3990 3985 109
602 20250213 112700 111228520 3985 3985 3985 3985 43
603 20250213 112600 111057165 3985 3985 3985 3985 48
604 20250213 112500 110865885 3985 3985 3985 3985 45
605 20250213 112400 110686560 3985 3985 3985 3985 8
606 20250213 112300 110654680 3985 3990 3990 3985 60
607 20250213 112200 110415495 3990 3990 3990 3990 42
608 20250213 112100 110247915 3990 3985 3990 3985 91
609 20250213 112000 109884860 3990 3990 3995 3990 16
610 20250213 111900 109821015 3990 3985 3990 3985 90
611 20250213 111800 109462360 3985 3985 3985 3985 8
612 20250213 111700 109430480 3985 3985 3985 3985 89
613 20250213 111600 109075815 3990 3990 3990 3990 70
614 20250213 111500 108796515 3990 3985 3990 3985 52
615 20250213 111400 108589285 3985 3990 3990 3985 55
616 20250213 111300 108370090 3990 3990 3990 3990 35
617 20250213 111200 108230440 3990 3990 3990 3990 16
618 20250213 111100 108166600 3990 3990 3990 3990 52
619 20250213 111000 107959120 3995 3995 3995 3995 48
620 20250213 110900 107767360 4000 4000 4000 4000 17
621 20250213 110800 107699360 3995 3995 3995 3995 149
622 20250213 110700 107104105 3985 3985 3985 3985 0
623 20250213 110600 107104105 3985 3985 3985 3980 1858
624 20250213 110500 99703975 3980 3980 3985 3980 214
625 20250213 110400 98851685 3980 3985 3985 3980 42
626 20250213 110300 98684520 3985 3980 3985 3980 162
627 20250213 110200 98039180 3980 3985 3985 3980 61
628 20250213 110100 97796330 3980 3980 3985 3980 109
629 20250213 110000 97362485 3980 3980 3980 3980 0
630 20250213 105900 97362485 3980 3980 3980 3980 92
631 20250213 105800 96996325 3985 3980 3985 3980 62
632 20250213 105700 96749490 3980 3980 3980 3980 0
633 20250213 105600 96749490 3980 3980 3980 3980 241
634 20250213 105500 95790310 3980 3980 3980 3980 111
635 20250213 105400 95348530 3980 3980 3980 3980 0
636 20250213 105300 95348530 3980 3980 3980 3980 47
637 20250213 105200 95161470 3980 3980 3980 3980 87
638 20250213 105100 94815210 3980 3980 3980 3980 8
639 20250213 105000 94783370 3980 3985 3985 3980 206
640 20250213 104900 93962675 3980 3980 3980 3980 87
641 20250213 104800 93616415 3985 3985 3985 3985 124
642 20250213 104700 93122275 3980 3980 3980 3980 53
643 20250213 104600 92911335 3985 3995 3995 3985 2734
644 20250213 104500 82010015 3995 3995 3995 3995 54
645 20250213 104400 81794285 3995 4000 4000 3995 56
646 20250213 104300 81570495 3995 3995 3995 3995 97
647 20250213 104200 81182980 3995 3995 3995 3995 0
648 20250213 104100 81182980 3995 3995 3995 3995 49
649 20250213 104000 80987225 3995 3995 4000 3995 132
650 20250213 103900 80459720 3995 3995 3995 3995 0
651 20250213 103800 80459720 3995 3995 3995 3995 94
652 20250213 103700 80084190 3995 3980 3995 3980 3563
653 20250213 103600 65884550 3985 3980 3985 3980 86
654 20250213 103500 65542095 3985 3985 3985 3980 57
655 20250213 103400 65315185 3980 3980 3980 3980 46
656 20250213 103300 65132105 3980 3985 3985 3980 51
657 20250213 103200 64929120 3980 3980 3980 3980 49
658 20250213 103100 64734100 3980 3980 3980 3980 41
659 20250213 103000 64570920 3980 3980 3980 3980 0
660 20250213 102900 64570920 3980 3980 3980 3980 44
661 20250213 102800 64395800 3980 3980 3985 3980 80
662 20250213 102700 64077250 3985 3985 3985 3985 10
663 20250213 102600 64037400 3980 3980 3980 3980 44
664 20250213 102500 63862280 3980 3980 3980 3980 7
665 20250213 102400 63834420 3980 3980 3980 3980 45
666 20250213 102300 63655320 3980 3985 3985 3980 2999
667 20250213 102200 51718275 3985 3980 3985 3980 46
668 20250213 102100 51535000 3980 3985 3985 3980 50
669 20250213 102000 51335995 3980 3980 3980 3980 47
670 20250213 101900 51148935 3985 3985 3985 3985 10
671 20250213 101800 51109085 3980 3985 3985 3980 68
672 20250213 101700 50838370 3980 3980 3980 3980 46
673 20250213 101600 50655290 3980 3985 3985 3980 800
674 20250213 101500 47471140 3980 3985 3985 3980 87
675 20250213 101400 47124675 3985 3980 3985 3980 540
676 20250213 101300 44972975 3985 3985 3985 3985 2502
677 20250213 101200 35002505 3980 3980 3980 3980 51
678 20250213 101100 34799525 3985 3980 3985 3980 56
679 20250213 101000 34576570 3985 3985 3985 3985 4
680 20250213 100900 34560630 3985 3985 3985 3985 273
681 20250213 100800 33472725 3980 3980 3980 3980 53
682 20250213 100700 33261785 3980 3980 3980 3980 0
683 20250213 100600 33261785 3980 3985 3985 3980 51
684 20250213 100500 33058755 3985 3985 3985 3980 332
685 20250213 100400 31736000 3985 3985 3985 3985 60
686 20250213 100300 31496900 3980 3980 3980 3980 43
687 20250213 100200 31325760 3980 3980 3980 3980 50
688 20250213 100100 31126760 3985 3985 3985 3985 0
689 20250213 100000 31126760 3985 3980 3985 3980 59
690 20250213 095900 30891865 3980 3980 3980 3980 48
691 20250213 095800 30700825 3980 3980 3980 3980 0
692 20250213 095700 30700825 3980 3985 3985 3980 76
693 20250213 095600 30398205 3985 3980 3985 3980 533
694 20250213 095500 28274415 3980 3985 3985 3980 8
695 20250213 095400 28242570 3980 3980 3980 3980 39
696 20250213 095300 28087350 3985 3980 3985 3980 65
697 20250213 095200 27828560 3980 3980 3980 3980 7
698 20250213 095100 27800700 3980 3980 3980 3980 47
699 20250213 095000 27613640 3985 3980 3985 3980 42
700 20250213 094900 27446475 3980 3980 3980 3980 7
701 20250213 094800 27418615 3980 3985 3985 3980 57
702 20250213 094700 27191705 3985 3980 3985 3980 61
703 20250213 094600 26948865 3980 3980 3980 3980 0
704 20250213 094500 26948865 3980 3980 3980 3980 41
705 20250213 094400 26785685 3980 3980 3980 3980 42
706 20250213 094300 26618525 3980 3980 3980 3980 0
707 20250213 094200 26618525 3980 3980 3980 3980 46
708 20250213 094100 26435445 3980 3980 3980 3980 533
709 20250213 094000 24314105 3980 3980 3980 3980 0
710 20250213 093900 24314105 3980 3985 3985 3980 57
711 20250213 093800 24087170 3985 3985 3985 3985 1236
712 20250213 093700 19161710 3990 3990 3990 3990 0
713 20250213 093600 19161710 3990 3985 3990 3985 44
714 20250213 093500 18986350 3990 3990 3990 3990 99
715 20250213 093400 18591340 3995 3990 3995 3990 142
716 20250213 093300 18024055 3990 3995 3995 3990 454
717 20250213 093200 16212520 3995 3985 3995 3985 439
718 20250213 093100 14460245 3990 3990 3990 3990 531
719 20250213 093000 12341555 3985 3990 3990 3985 45
720 20250213 092900 12162220 3985 3985 3985 3985 44
721 20250213 092800 11986880 3985 3985 3985 3985 0
722 20250213 092700 11986880 3985 3985 3985 3985 20
723 20250213 092600 11907180 3995 3995 3995 3995 1
724 20250213 092500 11903185 4000 4000 4000 4000 0
725 20250213 092400 11903185 4000 4000 4000 4000 14
726 20250213 092300 11847185 4010 4010 4010 4010 0
727 20250213 092200 11847185 4010 3990 4010 3990 544
728 20250213 092100 9667585 3985 3985 3985 3985 41
729 20250213 092000 9504200 3985 3990 3990 3985 528
730 20250213 091900 7399955 3995 3995 3995 3995 4
731 20250213 091800 7383975 3995 4000 4000 3995 250
732 20250213 091700 6385125 4005 4005 4005 4005 2
733 20250213 091600 6377115 4010 4005 4010 4005 406
734 20250213 091500 4749430 4015 4010 4015 4010 500
735 20250213 091400 2743400 3985 3985 3985 3985 0
736 20250213 091300 2743400 3985 3985 3985 3985 0
737 20250213 091200 2743400 3985 3985 3985 3985 0
738 20250213 091100 2743400 3985 3985 3985 3985 15
739 20250213 091000 2683625 4025 3995 4025 3995 114
740 20250213 090900 2225195 3990 3990 3990 3990 39
741 20250213 090800 2069585 3985 3985 3985 3985 0
742 20250213 090700 2069585 3985 3985 3990 3985 64
743 20250213 090600 1814425 3990 3990 3990 3990 18
744 20250213 090500 1742605 3995 3995 3995 3995 25
745 20250213 090400 1642730 3985 3985 3985 3985 43
746 20250213 090300 1471375 3995 3995 3995 3995 9
747 20250213 090200 1435420 4015 4005 4015 4005 263
748 20250213 090100 380045 4000 4005 4005 4000 53
749 20250213 090000 168005 4000 4005 4005 4000 42