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

Update 2025-02-14 2854 candle_min

Browse Source
This commit is contained in:
ened
2025-02-14 22:01:38 +09:00
parent 661cdd2e65
commit e881402978
2854 changed files with 1835914 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

627
039240/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,192500,2564747020,4545,4545,4545,4545,8240
20250214,192400,2564747020,4545,4545,4545,4545,0
20250214,192300,2564747020,4545,4545,4545,4545,0
20250214,192200,2564747020,4545,4545,4545,4545,0
20250214,192100,2564747020,4545,4545,4545,4545,0
20250214,192000,2564747020,4545,4545,4545,4545,0
20250214,191900,2564747020,4545,4545,4545,4545,0
20250214,191800,2564747020,4545,4545,4545,4545,0
20250214,191700,2564747020,4545,4545,4545,4545,0
20250214,191600,2564747020,4545,4545,4545,4545,0
20250214,191500,2564747020,4545,4545,4545,4545,0
20250214,191400,2564747020,4545,4545,4545,4545,0
20250214,191300,2564747020,4545,4545,4545,4545,0
20250214,191200,2564747020,4545,4545,4545,4545,0
20250214,191100,2564747020,4545,4545,4545,4545,0
20250214,191000,2564747020,4545,4545,4545,4545,0
20250214,190900,2564747020,4545,4545,4545,4545,0
20250214,190800,2564747020,4545,4545,4545,4545,0
20250214,190700,2564747020,4545,4545,4545,4545,0
20250214,190600,2564747020,4545,4545,4545,4545,0
20250214,190500,2564747020,4545,4545,4545,4545,0
20250214,190400,2564747020,4545,4545,4545,4545,0
20250214,190300,2564747020,4545,4545,4545,4545,0
20250214,190200,2564747020,4545,4545,4545,4545,0
20250214,190100,2564747020,4545,4545,4545,4545,0
20250214,190000,2564747020,4545,4545,4545,4545,0
20250214,185900,2564747020,4545,4545,4545,4545,0
20250214,185800,2564747020,4545,4545,4545,4545,0
20250214,185700,2564747020,4545,4545,4545,4545,0
20250214,185600,2564747020,4545,4545,4545,4545,0
20250214,185500,2564747020,4545,4545,4545,4545,8240
20250214,185400,2564747020,4545,4545,4545,4545,0
20250214,185300,2564747020,4545,4545,4545,4545,0
20250214,185200,2564747020,4545,4545,4545,4545,0
20250214,185100,2564747020,4545,4545,4545,4545,0
20250214,185000,2564747020,4545,4545,4545,4545,0
20250214,184900,2564747020,4545,4545,4545,4545,0
20250214,184800,2564747020,4545,4545,4545,4545,0
20250214,184700,2564747020,4545,4545,4545,4545,0
20250214,184600,2564747020,4545,4545,4545,4545,0
20250214,184500,2564747020,4545,4545,4545,4545,0
20250214,184400,2564747020,4545,4545,4545,4545,0
20250214,184300,2564747020,4545,4545,4545,4545,0
20250214,184200,2564747020,4545,4545,4545,4545,0
20250214,184100,2564747020,4545,4545,4545,4545,0
20250214,184000,2564747020,4545,4545,4545,4545,0
20250214,183900,2564747020,4545,4545,4545,4545,0
20250214,183800,2564747020,4545,4545,4545,4545,0
20250214,183700,2564747020,4545,4545,4545,4545,0
20250214,183600,2564747020,4545,4545,4545,4545,0
20250214,183500,2564747020,4545,4545,4545,4545,0
20250214,183400,2564747020,4545,4545,4545,4545,0
20250214,183300,2564747020,4545,4545,4545,4545,0
20250214,183200,2564747020,4545,4545,4545,4545,0
20250214,183100,2564747020,4545,4545,4545,4545,0
20250214,183000,2564747020,4545,4545,4545,4545,0
20250214,182900,2564747020,4545,4545,4545,4545,0
20250214,182800,2564747020,4545,4545,4545,4545,0
20250214,182700,2564747020,4545,4545,4545,4545,0
20250214,182600,2564747020,4545,4545,4545,4545,0
20250214,182500,2564747020,4545,4545,4545,4545,8240
20250214,182400,2564747020,4545,4545,4545,4545,0
20250214,182300,2564747020,4545,4545,4545,4545,0
20250214,182200,2564747020,4545,4545,4545,4545,0
20250214,182100,2564747020,4545,4545,4545,4545,0
20250214,182000,2564747020,4545,4545,4545,4545,0
20250214,181900,2564747020,4545,4545,4545,4545,0
20250214,181800,2564747020,4545,4545,4545,4545,0
20250214,181700,2564747020,4545,4545,4545,4545,0
20250214,181600,2564747020,4545,4545,4545,4545,0
20250214,181500,2564747020,4545,4545,4545,4545,0
20250214,181400,2564747020,4545,4545,4545,4545,0
20250214,181300,2564747020,4545,4545,4545,4545,0
20250214,181200,2564747020,4545,4545,4545,4545,0
20250214,181100,2564747020,4545,4545,4545,4545,0
20250214,181000,2564747020,4545,4545,4545,4545,0
20250214,180900,2564747020,4545,4545,4545,4545,0
20250214,180800,2564747020,4545,4545,4545,4545,0
20250214,180700,2564747020,4545,4545,4545,4545,0
20250214,180600,2564747020,4545,4545,4545,4545,0
20250214,180500,2564747020,4545,4545,4545,4545,0
20250214,180400,2564747020,4545,4545,4545,4545,0
20250214,180300,2564747020,4545,4545,4545,4545,0
20250214,180200,2564747020,4545,4545,4545,4545,0
20250214,180100,2564747020,4545,4545,4545,4545,0
20250214,180000,2564747020,4545,4545,4545,4545,0
20250214,175900,2564747020,4545,4545,4545,4545,0
20250214,175800,2564747020,4545,4545,4545,4545,0
20250214,175700,2564747020,4545,4545,4545,4545,0
20250214,175600,2564747020,4545,4545,4545,4545,0
20250214,175500,2564747020,4545,4545,4545,4545,8240
20250214,175400,2564747020,4545,4545,4545,4545,0
20250214,175300,2564747020,4545,4545,4545,4545,0
20250214,175200,2564747020,4545,4545,4545,4545,0
20250214,175100,2564747020,4545,4545,4545,4545,0
20250214,175000,2564747020,4545,4545,4545,4545,0
20250214,174900,2564747020,4545,4545,4545,4545,0
20250214,174800,2564747020,4545,4545,4545,4545,0
20250214,174700,2564747020,4545,4545,4545,4545,0
20250214,174600,2564747020,4545,4545,4545,4545,0
20250214,174500,2564747020,4545,4545,4545,4545,0
20250214,174400,2564747020,4545,4545,4545,4545,0
20250214,174300,2564747020,4545,4545,4545,4545,0
20250214,174200,2564747020,4545,4545,4545,4545,0
20250214,174100,2564747020,4545,4545,4545,4545,0
20250214,174000,2564747020,4545,4545,4545,4545,0
20250214,173900,2564747020,4545,4545,4545,4545,0
20250214,173800,2564747020,4545,4545,4545,4545,0
20250214,173700,2564747020,4545,4545,4545,4545,0
20250214,173600,2564747020,4545,4545,4545,4545,0
20250214,173500,2564747020,4545,4545,4545,4545,0
20250214,173400,2564747020,4545,4545,4545,4545,0
20250214,173300,2564747020,4545,4545,4545,4545,0
20250214,173200,2564747020,4545,4545,4545,4545,0
20250214,173100,2564747020,4545,4545,4545,4545,0
20250214,173000,2564747020,4545,4545,4545,4545,0
20250214,172900,2564747020,4545,4545,4545,4545,0
20250214,172800,2564747020,4545,4545,4545,4545,0
20250214,172700,2564747020,4545,4545,4545,4545,0
20250214,172600,2564747020,4545,4545,4545,4545,0
20250214,172500,2564747020,4545,4545,4545,4545,8240
20250214,172400,2564747020,4545,4545,4545,4545,0
20250214,172300,2564747020,4545,4545,4545,4545,0
20250214,172200,2564747020,4545,4545,4545,4545,0
20250214,172100,2564747020,4545,4545,4545,4545,0
20250214,172000,2564747020,4545,4545,4545,4545,0
20250214,171900,2564747020,4545,4545,4545,4545,0
20250214,171800,2564747020,4545,4545,4545,4545,0
20250214,171700,2564747020,4545,4545,4545,4545,0
20250214,171600,2564747020,4545,4545,4545,4545,0
20250214,171500,2564747020,4545,4545,4545,4545,0
20250214,171400,2564747020,4545,4545,4545,4545,0
20250214,171300,2564747020,4545,4545,4545,4545,0
20250214,171200,2564747020,4545,4545,4545,4545,0
20250214,171100,2564747020,4545,4545,4545,4545,0
20250214,171000,2564747020,4545,4545,4545,4545,0
20250214,170900,2564747020,4545,4545,4545,4545,0
20250214,170800,2564747020,4545,4545,4545,4545,0
20250214,170700,2564747020,4545,4545,4545,4545,0
20250214,170600,2564747020,4545,4545,4545,4545,0
20250214,170500,2564747020,4545,4545,4545,4545,0
20250214,170400,2564747020,4545,4545,4545,4545,0
20250214,170300,2564747020,4545,4545,4545,4545,0
20250214,170200,2564747020,4545,4545,4545,4545,0
20250214,170100,2564747020,4545,4545,4545,4545,0
20250214,170000,2564747020,4545,4545,4545,4545,0
20250214,165900,2564747020,4545,4545,4545,4545,0
20250214,165800,2564747020,4545,4545,4545,4545,0
20250214,165700,2564747020,4545,4545,4545,4545,0
20250214,165600,2564747020,4545,4545,4545,4545,0
20250214,165500,2564747020,4545,4545,4545,4545,8240
20250214,165400,2564747020,4545,4545,4545,4545,0
20250214,165300,2564747020,4545,4545,4545,4545,0
20250214,165200,2564747020,4545,4545,4545,4545,0
20250214,165100,2564747020,4545,4545,4545,4545,0
20250214,165000,2564747020,4545,4545,4545,4545,0
20250214,164900,2564747020,4545,4545,4545,4545,0
20250214,164800,2564747020,4545,4545,4545,4545,0
20250214,164700,2564747020,4545,4545,4545,4545,0
20250214,164600,2564747020,4545,4545,4545,4545,0
20250214,164500,2564747020,4545,4545,4545,4545,0
20250214,164400,2564747020,4545,4545,4545,4545,0
20250214,164300,2564747020,4545,4545,4545,4545,0
20250214,164200,2564747020,4545,4545,4545,4545,0
20250214,164100,2564747020,4545,4545,4545,4545,0
20250214,164000,2564747020,4545,4545,4545,4545,0
20250214,163900,2564747020,4545,4545,4545,4545,0
20250214,163800,2564747020,4545,4545,4545,4545,0
20250214,163700,2564747020,4545,4545,4545,4545,0
20250214,163600,2564747020,4545,4545,4545,4545,0
20250214,163500,2564747020,4545,4545,4545,4545,0
20250214,163400,2564747020,4545,4545,4545,4545,0
20250214,163300,2564747020,4545,4545,4545,4545,0
20250214,163200,2564747020,4545,4545,4545,4545,0
20250214,163100,2564747020,4545,4545,4545,4545,0
20250214,163000,2564747020,4545,4545,4545,4545,0
20250214,162900,2564747020,4545,4545,4545,4545,0
20250214,162800,2564747020,4545,4545,4545,4545,0
20250214,162700,2564747020,4545,4545,4545,4545,0
20250214,162600,2564747020,4545,4545,4545,4545,0
20250214,162500,2564747020,4545,4545,4545,4545,8240
20250214,162400,2564747020,4545,4545,4545,4545,0
20250214,162300,2564747020,4545,4545,4545,4545,0
20250214,162200,2564747020,4545,4545,4545,4545,0
20250214,162100,2564747020,4545,4545,4545,4545,0
20250214,162000,2564747020,4545,4545,4545,4545,0
20250214,161900,2564747020,4545,4545,4545,4545,0
20250214,161800,2564747020,4545,4545,4545,4545,0
20250214,161700,2564747020,4545,4545,4545,4545,0
20250214,161600,2564747020,4545,4545,4545,4545,0
20250214,161500,2564747020,4545,4545,4545,4545,0
20250214,161400,2564747020,4545,4545,4545,4545,0
20250214,161300,2564747020,4545,4545,4545,4545,0
20250214,161200,2564747020,4545,4545,4545,4545,0
20250214,161100,2564747020,4545,4545,4545,4545,0
20250214,161000,2564747020,4545,4545,4545,4545,0
20250214,160900,2564747020,4545,4545,4545,4545,0
20250214,160800,2564747020,4545,4545,4545,4545,0
20250214,160700,2564747020,4545,4545,4545,4545,0
20250214,160600,2564747020,4545,4545,4545,4545,0
20250214,160500,2564747020,4545,4545,4545,4545,0
20250214,160400,2564747020,4545,4545,4545,4545,0
20250214,160300,2564747020,4545,4545,4545,4545,0
20250214,160200,2564747020,4545,4545,4545,4545,0
20250214,160100,2564747020,4545,4545,4545,4545,0
20250214,160000,2564747020,4545,4545,4545,4545,0
20250214,155900,2564747020,4545,4545,4545,4545,0
20250214,155800,2564747020,4545,4545,4545,4545,0
20250214,155700,2564747020,4545,4545,4545,4545,0
20250214,155600,2564747020,4545,4545,4545,4545,0
20250214,155500,2564747020,4545,4545,4545,4545,8240
20250214,155400,2564747020,4545,4545,4545,4545,0
20250214,155300,2564747020,4545,4545,4545,4545,0
20250214,155200,2564747020,4545,4545,4545,4545,0
20250214,155100,2564747020,4545,4545,4545,4545,0
20250214,155000,2564747020,4545,4545,4545,4545,0
20250214,154900,2564747020,4545,4545,4545,4545,0
20250214,154800,2564747020,4545,4545,4545,4545,0
20250214,154700,2564747020,4545,4545,4545,4545,0
20250214,154600,2564747020,4545,4545,4545,4545,0
20250214,154500,2564747020,4545,4545,4545,4545,0
20250214,154400,2564747020,4545,4545,4545,4545,0
20250214,154300,2564747020,4545,4545,4545,4545,0
20250214,154200,2564747020,4545,4545,4545,4545,0
20250214,154100,2564747020,4545,4545,4545,4545,0
20250214,154000,2564747020,4545,4545,4545,4545,0
20250214,153900,2564747020,4545,4545,4545,4545,0
20250214,153800,2564747020,4545,4545,4545,4545,0
20250214,153700,2564747020,4545,4545,4545,4545,0
20250214,153600,2564747020,4545,4545,4545,4545,0
20250214,153500,2564747020,4545,4545,4545,4545,0
20250214,153400,2564747020,4545,4545,4545,4545,0
20250214,153300,2564747020,4545,4545,4545,4545,0
20250214,153200,2564747020,4545,4545,4545,4545,0
20250214,153100,2564747020,4545,4545,4545,4545,0
20250214,153000,2564747020,4545,4545,4545,4545,8240
20250214,152900,2527296220,4555,4555,4555,4555,0
20250214,152800,2527296220,4555,4555,4555,4555,0
20250214,152700,2527296220,4555,4555,4555,4555,0
20250214,152600,2527296220,4555,4555,4555,4555,0
20250214,152500,2527296220,4555,4555,4555,4555,0
20250214,152400,2527296220,4555,4555,4555,4555,0
20250214,152300,2527296220,4555,4555,4555,4555,0
20250214,152200,2527296220,4555,4555,4555,4555,0
20250214,152100,2527296220,4555,4555,4555,4555,0
20250214,152000,2527296220,4555,4555,4555,4555,0
20250214,151900,2527296220,4555,4550,4560,4540,5417
20250214,151800,2502656475,4550,4550,4550,4545,1892
20250214,151700,2494056895,4550,4555,4555,4550,6793
20250214,151600,2463145700,4555,4550,4555,4550,1378
20250214,151500,2456869000,4555,4555,4555,4555,106
20250214,151400,2456386170,4555,4560,4560,4550,2287
20250214,151300,2445971180,4560,4550,4560,4550,2699
20250214,151200,2433681505,4550,4545,4550,4545,3070
20250214,151100,2419725435,4540,4540,4545,4540,147
20250214,151000,2419057905,4540,4540,4545,4540,2736
20250214,150900,2406636315,4545,4545,4545,4545,382
20250214,150800,2404900125,4540,4540,4540,4540,1105
20250214,150700,2399883425,4545,4545,4545,4545,861
20250214,150600,2395970180,4555,4550,4555,4550,3525
20250214,150500,2379931385,4545,4540,4545,4540,1145
20250214,150400,2374728860,4540,4535,4540,4535,1943
20250214,150300,2365907650,4535,4535,4535,4535,149
20250214,150200,2365231935,4535,4530,4540,4530,1286
20250214,150100,2359404490,4530,4535,4535,4530,4343
20250214,150000,2339713840,4540,4540,4540,4540,508
20250214,145900,2337407520,4540,4535,4540,4535,2904
20250214,145800,2324225765,4540,4540,4545,4540,2343
20250214,145700,2313588535,4540,4545,4550,4540,6161
20250214,145600,2285591330,4545,4550,4550,4545,22
20250214,145500,2285491240,4550,4550,4550,4550,10
20250214,145400,2285445740,4550,4550,4555,4550,1638
20250214,145300,2277991175,4550,4550,4555,4550,395
20250214,145200,2276193600,4550,4550,4550,4550,143
20250214,145100,2275542950,4550,4550,4550,4550,1
20250214,145000,2275538400,4550,4555,4555,4550,351
20250214,144900,2273939605,4555,4555,4555,4550,319
20250214,144800,2272488060,4555,4555,4555,4555,1
20250214,144700,2272483505,4555,4550,4555,4550,91
20250214,144600,2272069445,4555,4550,4555,4550,1073
20250214,144500,2267181945,4550,4550,4550,4550,26
20250214,144400,2267063645,4550,4550,4550,4545,241
20250214,144300,2265967110,4550,4550,4550,4550,29
20250214,144200,2265835160,4545,4550,4550,4545,2348
20250214,144100,2255152980,4550,4550,4550,4550,309
20250214,144000,2253747030,4550,4550,4550,4550,8
20250214,143900,2253710630,4550,4550,4555,4550,161
20250214,143800,2252977530,4555,4555,4555,4555,400
20250214,143700,2251155530,4555,4555,4555,4555,27
20250214,143600,2251032545,4555,4555,4555,4555,906
20250214,143500,2246905715,4550,4550,4550,4550,2
20250214,143400,2246896615,4550,4555,4555,4550,12
20250214,143300,2246842005,4555,4550,4555,4550,106
20250214,143200,2246359675,4555,4545,4555,4545,1784
20250214,143100,2238247200,4545,4545,4545,4545,5224
20250214,143000,2214504120,4550,4545,4550,4545,1280
20250214,142900,2208684515,4550,4550,4555,4545,5729
20250214,142800,2182618960,4550,4565,4565,4550,12686
20250214,142700,2124744890,4565,4570,4570,4565,2090
20250214,142600,2115203790,4570,4570,4570,4565,570
20250214,142500,2112599695,4575,4560,4575,4560,7141
20250214,142400,2079966490,4560,4560,4565,4560,301
20250214,142300,2078593590,4565,4565,4565,4565,550
20250214,142200,2076082840,4565,4560,4565,4555,253
20250214,142100,2074929140,4560,4555,4560,4555,6
20250214,142000,2074901800,4565,4565,4565,4555,283
20250214,141900,2073610225,4565,4560,4565,4560,695
20250214,141800,2070440975,4560,4560,4560,4560,70
20250214,141700,2070121775,4560,4560,4560,4560,0
20250214,141600,2070121775,4560,4560,4560,4560,0
20250214,141500,2070121775,4560,4560,4565,4560,1027
20250214,141400,2065438635,4560,4560,4560,4560,29
20250214,141300,2065306395,4560,4560,4560,4560,129
20250214,141200,2064718155,4560,4560,4560,4560,100
20250214,141100,2064262155,4560,4565,4565,4560,728
20250214,141000,2060940050,4565,4560,4565,4560,1517
20250214,140900,2054022445,4560,4560,4560,4560,809
20250214,140800,2050333405,4565,4565,4565,4565,176
20250214,140700,2049529965,4565,4560,4565,4560,3412
20250214,140600,2033963625,4565,4565,4565,4565,51
20250214,140500,2033730810,4565,4560,4565,4560,549
20250214,140400,2031225770,4560,4560,4560,4560,5
20250214,140300,2031202970,4560,4560,4560,4560,2951
20250214,140200,2017746410,4560,4565,4565,4560,17
20250214,140100,2017668830,4565,4565,4565,4565,0
20250214,140000,2017668830,4565,4565,4565,4565,1
20250214,135900,2017664265,4565,4565,4565,4565,109
20250214,135800,2017166680,4565,4570,4570,4565,3992
20250214,135700,1998943150,4570,4570,4570,4570,697
20250214,135600,1995757860,4570,4570,4570,4570,162
20250214,135500,1995017520,4575,4570,4575,4570,338
20250214,135400,1993471770,4575,4570,4575,4565,1082
20250214,135300,1988531100,4570,4575,4575,4565,413
20250214,135200,1986643495,4570,4575,4575,4570,182
20250214,135100,1985811105,4570,4570,4570,4570,10
20250214,135000,1985765405,4570,4575,4575,4570,2782
20250214,134900,1973039850,4580,4575,4585,4575,2487
20250214,134800,1961646895,4575,4575,4575,4575,1282
20250214,134700,1955781745,4570,4575,4575,4570,565
20250214,134600,1953197030,4570,4570,4570,4570,1500
20250214,134500,1946342030,4570,4570,4570,4570,609
20250214,134400,1943558900,4570,4575,4575,4570,69
20250214,134300,1943243270,4575,4575,4575,4575,1273
20250214,134200,1937419295,4575,4565,4575,4565,2218
20250214,134100,1927282115,4560,4560,4560,4560,222
20250214,134000,1926269795,4560,4560,4560,4560,1084
20250214,133900,1921326755,4555,4555,4555,4555,100
20250214,133800,1920871255,4550,4545,4550,4545,4125
20250214,133700,1902103610,4550,4560,4560,4550,3206
20250214,133600,1887512550,4555,4560,4565,4555,197
20250214,133500,1886614700,4560,4560,4560,4555,955
20250214,133400,1882260000,4555,4550,4555,4550,441
20250214,133300,1880253385,4550,4555,4555,4550,1022
20250214,133200,1875599410,4555,4555,4555,4555,1603
20250214,133100,1868297745,4555,4565,4565,4555,1112
20250214,133000,1863232075,4565,4565,4570,4560,1925
20250214,132900,1854450475,4565,4560,4570,4560,5468
20250214,132800,1829468620,4560,4550,4560,4550,3197
20250214,132700,1814894365,4550,4555,4555,4550,1006
20250214,132600,1810317040,4555,4550,4555,4550,1089
20250214,132500,1805357645,4550,4550,4550,4550,1491
20250214,132400,1798573595,4555,4555,4555,4555,10
20250214,132300,1798528045,4555,4555,4555,4555,27
20250214,132200,1798405060,4555,4550,4555,4550,951
20250214,132100,1794077960,4550,4550,4550,4550,50
20250214,132000,1793850460,4550,4550,4550,4550,900
20250214,131900,1789755460,4550,4550,4550,4550,10
20250214,131800,1789709960,4545,4550,4550,4545,613
20250214,131700,1786921205,4550,4550,4550,4550,746
20250214,131600,1783526905,4555,4555,4555,4555,1734
20250214,131500,1775628535,4555,4550,4555,4550,3241
20250214,131400,1760873575,4550,4550,4550,4550,1032
20250214,131300,1756177975,4550,4550,4550,4550,67
20250214,131200,1755873125,4555,4550,4555,4550,55
20250214,131100,1755622850,4550,4550,4550,4550,1323
20250214,131000,1749603200,4550,4545,4550,4545,105
20250214,130900,1749125475,4545,4545,4545,4545,100
20250214,130800,1748670975,4545,4545,4545,4545,1122
20250214,130700,1743571485,4545,4550,4550,4545,1563
20250214,130600,1736466750,4550,4550,4550,4550,10
20250214,130500,1736421250,4550,4550,4550,4550,0
20250214,130400,1736421250,4550,4550,4550,4550,349
20250214,130300,1734833300,4545,4545,4545,4545,76
20250214,130200,1734487880,4545,4545,4545,4545,5
20250214,130100,1734465155,4540,4540,4540,4540,31
20250214,130000,1734324415,4540,4540,4540,4540,5
20250214,125900,1734301715,4540,4540,4540,4540,200
20250214,125800,1733393715,4540,4540,4540,4540,100
20250214,125700,1732939715,4540,4540,4540,4540,0
20250214,125600,1732939715,4540,4540,4540,4540,1452
20250214,125500,1726347635,4540,4540,4540,4540,916
20250214,125400,1722188995,4540,4540,4540,4540,106
20250214,125300,1721707755,4545,4545,4545,4545,150
20250214,125200,1721026005,4545,4545,4545,4545,10
20250214,125100,1720980555,4545,4545,4545,4545,0
20250214,125000,1720980555,4545,4545,4545,4545,616
20250214,124900,1718180835,4545,4545,4545,4545,105
20250214,124800,1717703610,4550,4550,4550,4550,0
20250214,124700,1717703610,4550,4550,4550,4550,3021
20250214,124600,1703958060,4555,4545,4555,4545,451
20250214,124500,1701905980,4545,4545,4545,4545,0
20250214,124400,1701905980,4545,4545,4545,4545,0
20250214,124300,1701905980,4545,4545,4545,4545,667
20250214,124200,1698874465,4545,4545,4545,4540,3321
20250214,124100,1683780655,4545,4545,4545,4545,122
20250214,124000,1683226165,4540,4540,4540,4540,611
20250214,123900,1680452225,4535,4535,4535,4535,0
20250214,123800,1680452225,4535,4535,4535,4535,161
20250214,123700,1679722090,4530,4530,4535,4530,472
20250214,123600,1677583430,4530,4530,4530,4530,0
20250214,123500,1677583430,4530,4530,4530,4530,116
20250214,123400,1677057950,4525,4525,4525,4525,0
20250214,123300,1677057950,4525,4530,4530,4525,883
20250214,123200,1673059565,4540,4540,4540,4540,0
20250214,123100,1673059565,4540,4540,4540,4540,112
20250214,123000,1672551085,4540,4530,4540,4530,3368
20250214,122900,1657293345,4530,4535,4535,4530,537
20250214,122800,1654860725,4530,4540,4540,4530,2120
20250214,122700,1645249775,4540,4540,4540,4540,800
20250214,122600,1641617775,4535,4535,4535,4535,301
20250214,122500,1640252740,4540,4540,4540,4540,0
20250214,122400,1640252740,4540,4540,4540,4540,340
20250214,122300,1638709140,4545,4545,4545,4545,97
20250214,122200,1638268275,4545,4545,4545,4545,0
20250214,122100,1638268275,4545,4545,4545,4545,401
20250214,122000,1636445730,4540,4560,4560,4540,1916
20250214,121900,1627729745,4555,4555,4555,4555,1
20250214,121800,1627725190,4560,4560,4560,4560,41
20250214,121700,1627538230,4560,4560,4560,4560,66
20250214,121600,1627237270,4560,4555,4560,4555,236
20250214,121500,1626161765,4555,4555,4555,4555,610
20250214,121400,1623383215,4555,4555,4555,4555,911
20250214,121300,1619233610,4555,4560,4560,4555,330
20250214,121200,1617728960,4560,4560,4560,4560,40
20250214,121100,1617546560,4565,4560,4565,4560,101
20250214,121000,1617085500,4560,4550,4560,4550,2530
20250214,120900,1605553555,4550,4555,4555,4550,68
20250214,120800,1605244130,4550,4550,4550,4550,80
20250214,120700,1604880130,4545,4545,4545,4545,200
20250214,120600,1603971130,4545,4550,4550,4545,69
20250214,120500,1603657515,4550,4550,4550,4550,31
20250214,120400,1603516465,4550,4550,4550,4550,152
20250214,120300,1602824865,4550,4550,4550,4550,1180
20250214,120200,1597455865,4550,4550,4555,4550,802
20250214,120100,1593806615,4555,4550,4555,4545,2276
20250214,120000,1583450930,4550,4550,4550,4550,284
20250214,115900,1582158730,4545,4540,4545,4540,778
20250214,115800,1578624380,4535,4535,4535,4535,30
20250214,115700,1578488330,4540,4530,4540,4530,92
20250214,115600,1578071220,4535,4520,4535,4520,1502
20250214,115500,1571274645,4520,4525,4525,4520,524
20250214,115400,1568903665,4525,4525,4525,4525,301
20250214,115300,1567541640,4525,4520,4525,4520,340
20250214,115200,1566004340,4525,4525,4525,4525,7
20250214,115100,1565972665,4525,4520,4525,4520,8
20250214,115000,1565936495,4520,4530,4530,4520,899
20250214,114900,1561868200,4530,4530,4530,4530,99
20250214,114800,1561419730,4530,4520,4530,4520,510
20250214,114700,1559111995,4520,4520,4520,4520,11
20250214,114600,1559062275,4520,4515,4520,4515,1030
20250214,114500,1554406755,4515,4520,4520,4515,1918
20250214,114400,1545746485,4515,4515,4515,4515,15
20250214,114300,1545678760,4515,4515,4520,4515,121
20250214,114200,1545131945,4515,4515,4515,4515,18
20250214,114100,1545050675,4515,4515,4515,4515,2723
20250214,114000,1532756330,4520,4520,4520,4520,1252
20250214,113900,1527097290,4520,4520,4520,4520,1
20250214,113800,1527092770,4525,4525,4525,4525,202
20250214,113700,1526178720,4530,4530,4530,4525,766
20250214,113600,1522710805,4530,4530,4530,4530,0
20250214,113500,1522710805,4530,4525,4530,4525,951
20250214,113400,1518407030,4525,4530,4530,4525,700
20250214,113300,1515236120,4530,4540,4550,4525,7285
20250214,113200,1482205285,4530,4545,4545,4530,1343
20250214,113100,1476119750,4540,4540,4545,4540,14
20250214,113000,1476056185,4540,4540,4545,4540,951
20250214,112900,1471737550,4535,4550,4550,4535,1737
20250214,112800,1463846505,4555,4560,4560,4555,129
20250214,112700,1463258395,4560,4555,4560,4550,1237
20250214,112600,1457624355,4550,4545,4555,4545,4778
20250214,112500,1435867240,4555,4550,4555,4550,405
20250214,112400,1434024485,4550,4535,4550,4535,5584
20250214,112300,1408647205,4540,4535,4540,4535,468
20250214,112200,1406522925,4535,4520,4535,4520,3164
20250214,112100,1392204305,4520,4520,4520,4520,10
20250214,112000,1392159105,4520,4520,4520,4520,6
20250214,111900,1392131985,4525,4520,4525,4520,1349
20250214,111800,1386028965,4520,4520,4520,4520,418
20250214,111700,1384139605,4525,4525,4525,4525,30
20250214,111600,1384003855,4525,4525,4525,4525,0
20250214,111500,1384003855,4525,4525,4525,4525,145
20250214,111400,1383347730,4525,4525,4525,4525,391
20250214,111300,1381578455,4525,4525,4525,4525,8
20250214,111200,1381542255,4525,4520,4525,4520,1324
20250214,111100,1375557735,4525,4525,4525,4525,500
20250214,111000,1373295235,4525,4525,4525,4515,8455
20250214,110900,1335070295,4535,4535,4535,4535,30
20250214,110800,1334934245,4525,4525,4525,4525,30
20250214,110700,1334798495,4530,4535,4535,4530,117
20250214,110600,1334267985,4535,4535,4535,4535,11
20250214,110500,1334218100,4535,4535,4535,4535,500
20250214,110400,1331950600,4530,4530,4535,4530,1079
20250214,110300,1327062505,4530,4530,4530,4530,2
20250214,110200,1327053445,4535,4535,4535,4535,376
20250214,110100,1325348285,4530,4530,4530,4530,4
20250214,110000,1325330165,4530,4525,4530,4525,2495
20250214,105900,1314039825,4520,4520,4520,4520,1
20250214,105800,1314035305,4525,4535,4535,4525,932
20250214,105700,1309814410,4530,4540,4540,4530,748
20250214,105600,1306421420,4540,4540,4545,4540,283
20250214,105500,1305136595,4545,4540,4545,4540,21
20250214,105400,1305041250,4545,4540,4545,4540,176
20250214,105300,1304242205,4540,4540,4540,4540,1654
20250214,105200,1296733045,4545,4550,4555,4545,2142
20250214,105100,1286989185,4550,4550,4550,4540,4128
20250214,105000,1268216670,4545,4545,4545,4545,2105
20250214,104900,1258649445,4545,4545,4545,4545,33
20250214,104800,1258499460,4545,4545,4545,4545,1
20250214,104700,1258494915,4540,4540,4545,4540,1485
20250214,104600,1251753010,4545,4545,4545,4545,1
20250214,104500,1251748465,4540,4535,4540,4535,652
20250214,104400,1248788395,4540,4535,4540,4535,355
20250214,104300,1247178460,4535,4540,4540,4535,472
20250214,104200,1245036980,4545,4545,4545,4540,2117
20250214,104100,1235422715,4540,4545,4545,4540,1522
20250214,104000,1228511730,4545,4545,4545,4540,13575
20250214,103900,1166880025,4550,4545,4550,4545,1415
20250214,103800,1160442740,4545,4545,4550,4545,1222
20250214,103700,1154888620,4545,4535,4545,4535,2472
20250214,103600,1143664995,4535,4520,4535,4520,3490
20250214,103500,1127879090,4520,4525,4525,4520,295
20250214,103400,1126544225,4525,4520,4525,4520,1066
20250214,103300,1121724685,4520,4530,4530,4520,656
20250214,103200,1118754305,4535,4535,4540,4535,791
20250214,103100,1115167115,4530,4535,4535,4530,503
20250214,103000,1112887520,4530,4530,4530,4530,1136
20250214,102900,1107741440,4530,4540,4540,4530,472
20250214,102800,1105601250,4545,4540,4545,4535,182
20250214,102700,1104774840,4540,4540,4555,4540,6669
20250214,102600,1074413085,4540,4525,4540,4515,11472
20250214,102500,1022462845,4530,4550,4550,4530,5307
20250214,102400,998363730,4550,4545,4550,4540,3931
20250214,102300,980483905,4545,4540,4545,4540,1831
20250214,102200,972165880,4540,4525,4545,4525,3655
20250214,102100,955594430,4525,4500,4525,4500,4897
20250214,102000,933493835,4500,4505,4505,4500,41
20250214,101900,933309165,4505,4495,4510,4495,1422
20250214,101800,926905595,4495,4485,4495,4485,252
20250214,101700,925774020,4490,4470,4490,4465,2682
20250214,101600,913780960,4465,4480,4480,4465,700
20250214,101500,910650430,4480,4480,4480,4475,391
20250214,101400,908898755,4480,4480,4480,4480,632
20250214,101300,906067395,4480,4465,4480,4465,566
20250214,101200,903536425,4470,4465,4470,4465,39
20250214,101100,903362285,4465,4460,4465,4460,1059
20250214,101000,898638775,4460,4460,4460,4460,1600
20250214,100900,891502775,4460,4455,4460,4455,871
20250214,100800,887622450,4455,4455,4455,4455,1298
20250214,100700,881839860,4455,4455,4455,4455,229
20250214,100600,880819665,4450,4460,4460,4450,444
20250214,100500,878843220,4460,4455,4460,4455,130
20250214,100400,878264050,4450,4460,4460,4450,1354
20250214,100300,872230270,4460,4460,4460,4460,1130
20250214,100200,867190470,4460,4460,4460,4460,998
20250214,100100,862739390,4460,4460,4460,4460,86
20250214,100000,862355830,4465,4465,4465,4460,18
20250214,095900,862275475,4455,4450,4455,4450,1304
20250214,095800,856466660,4450,4440,4455,4440,4090
20250214,095700,838287975,4445,4450,4450,4445,562
20250214,095600,835788735,4450,4460,4460,4445,8621
20250214,095500,797388030,4460,4460,4460,4460,1
20250214,095400,797383570,4460,4465,4465,4455,1458
20250214,095300,790884045,4465,4455,4465,4455,4049
20250214,095200,772825990,4460,4460,4460,4460,361
20250214,095100,771215930,4460,4460,4465,4460,2189
20250214,095000,761452490,4460,4465,4465,4460,806
20250214,094900,757857700,4465,4480,4480,4465,2004
20250214,094800,748905765,4480,4480,4480,4470,538
20250214,094700,746500605,4480,4460,4480,4460,5775
20250214,094600,720699885,4465,4470,4470,4465,256
20250214,094500,719556770,4470,4465,4470,4465,27
20250214,094400,719436190,4470,4455,4470,4455,372
20250214,094300,717776505,4455,4465,4465,4455,6390
20250214,094200,689277090,4470,4470,4470,4470,7
20250214,094100,689245800,4470,4465,4470,4460,1658
20250214,094000,681843195,4465,4460,4465,4460,2697
20250214,093900,669814520,4460,4470,4470,4460,2629
20250214,093800,658083265,4470,4470,4475,4470,4702
20250214,093700,637061930,4475,4485,4485,4475,2979
20250214,093600,623716645,4490,4485,4490,4485,6576
20250214,093500,594206045,4480,4480,4480,4480,1
20250214,093400,594201565,4485,4485,4485,4485,12
20250214,093300,594147745,4490,4480,4490,4475,1861
20250214,093200,585814775,4480,4495,4495,4480,1850
20250214,093100,577512560,4500,4480,4500,4475,7238
20250214,093000,545071640,4475,4490,4490,4475,1913
20250214,092900,536495345,4490,4495,4495,4475,4479
20250214,092800,516414035,4495,4495,4500,4490,1524
20250214,092700,509567210,4495,4505,4510,4495,6461
20250214,092600,480488030,4505,4505,4510,4505,8003
20250214,092500,444426995,4510,4505,4510,4505,291
20250214,092400,443115835,4505,4525,4525,4505,5629
20250214,092300,417742720,4525,4525,4530,4520,5872
20250214,092200,391193970,4525,4530,4530,4520,3204
20250214,092100,376688230,4535,4535,4535,4535,31
20250214,092000,376547645,4540,4555,4555,4535,4768
20250214,091900,354889370,4550,4570,4590,4550,12859
20250214,091800,296166195,4570,4555,4570,4555,1479
20250214,091700,289415560,4550,4550,4555,4545,2264
20250214,091600,279116250,4550,4565,4565,4550,5512
20250214,091500,253980950,4565,4560,4570,4560,2391
20250214,091400,243072815,4565,4550,4565,4545,1152
20250214,091300,237827495,4540,4535,4550,4535,4952
20250214,091200,215313030,4535,4525,4535,4525,1452
20250214,091100,208729985,4530,4525,4535,4515,160
20250214,091000,208006900,4515,4515,4530,4510,1012
20250214,090900,203431180,4510,4515,4515,4510,2915
20250214,090800,190280325,4515,4530,4530,4510,6805
20250214,090700,159560525,4530,4535,4540,4520,6293
20250214,090600,131059060,4535,4530,4535,4530,1227
20250214,090500,125496745,4530,4510,4530,4510,1641
20250214,090400,118067595,4520,4510,4520,4500,4668
20250214,090300,97030615,4515,4525,4530,4510,2329
20250214,090200,86504210,4535,4500,4535,4500,8682
20250214,090100,47352805,4500,4495,4510,4495,1067
20250214,090000,42542580,4520,4500,4520,4470,9450
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 192500 2564747020 4545 4545 4545 4545 8240
3 20250214 192400 2564747020 4545 4545 4545 4545 0
4 20250214 192300 2564747020 4545 4545 4545 4545 0
5 20250214 192200 2564747020 4545 4545 4545 4545 0
6 20250214 192100 2564747020 4545 4545 4545 4545 0
7 20250214 192000 2564747020 4545 4545 4545 4545 0
8 20250214 191900 2564747020 4545 4545 4545 4545 0
9 20250214 191800 2564747020 4545 4545 4545 4545 0
10 20250214 191700 2564747020 4545 4545 4545 4545 0
11 20250214 191600 2564747020 4545 4545 4545 4545 0
12 20250214 191500 2564747020 4545 4545 4545 4545 0
13 20250214 191400 2564747020 4545 4545 4545 4545 0
14 20250214 191300 2564747020 4545 4545 4545 4545 0
15 20250214 191200 2564747020 4545 4545 4545 4545 0
16 20250214 191100 2564747020 4545 4545 4545 4545 0
17 20250214 191000 2564747020 4545 4545 4545 4545 0
18 20250214 190900 2564747020 4545 4545 4545 4545 0
19 20250214 190800 2564747020 4545 4545 4545 4545 0
20 20250214 190700 2564747020 4545 4545 4545 4545 0
21 20250214 190600 2564747020 4545 4545 4545 4545 0
22 20250214 190500 2564747020 4545 4545 4545 4545 0
23 20250214 190400 2564747020 4545 4545 4545 4545 0
24 20250214 190300 2564747020 4545 4545 4545 4545 0
25 20250214 190200 2564747020 4545 4545 4545 4545 0
26 20250214 190100 2564747020 4545 4545 4545 4545 0
27 20250214 190000 2564747020 4545 4545 4545 4545 0
28 20250214 185900 2564747020 4545 4545 4545 4545 0
29 20250214 185800 2564747020 4545 4545 4545 4545 0
30 20250214 185700 2564747020 4545 4545 4545 4545 0
31 20250214 185600 2564747020 4545 4545 4545 4545 0
32 20250214 185500 2564747020 4545 4545 4545 4545 8240
33 20250214 185400 2564747020 4545 4545 4545 4545 0
34 20250214 185300 2564747020 4545 4545 4545 4545 0
35 20250214 185200 2564747020 4545 4545 4545 4545 0
36 20250214 185100 2564747020 4545 4545 4545 4545 0
37 20250214 185000 2564747020 4545 4545 4545 4545 0
38 20250214 184900 2564747020 4545 4545 4545 4545 0
39 20250214 184800 2564747020 4545 4545 4545 4545 0
40 20250214 184700 2564747020 4545 4545 4545 4545 0
41 20250214 184600 2564747020 4545 4545 4545 4545 0
42 20250214 184500 2564747020 4545 4545 4545 4545 0
43 20250214 184400 2564747020 4545 4545 4545 4545 0
44 20250214 184300 2564747020 4545 4545 4545 4545 0
45 20250214 184200 2564747020 4545 4545 4545 4545 0
46 20250214 184100 2564747020 4545 4545 4545 4545 0
47 20250214 184000 2564747020 4545 4545 4545 4545 0
48 20250214 183900 2564747020 4545 4545 4545 4545 0
49 20250214 183800 2564747020 4545 4545 4545 4545 0
50 20250214 183700 2564747020 4545 4545 4545 4545 0
51 20250214 183600 2564747020 4545 4545 4545 4545 0
52 20250214 183500 2564747020 4545 4545 4545 4545 0
53 20250214 183400 2564747020 4545 4545 4545 4545 0
54 20250214 183300 2564747020 4545 4545 4545 4545 0
55 20250214 183200 2564747020 4545 4545 4545 4545 0
56 20250214 183100 2564747020 4545 4545 4545 4545 0
57 20250214 183000 2564747020 4545 4545 4545 4545 0
58 20250214 182900 2564747020 4545 4545 4545 4545 0
59 20250214 182800 2564747020 4545 4545 4545 4545 0
60 20250214 182700 2564747020 4545 4545 4545 4545 0
61 20250214 182600 2564747020 4545 4545 4545 4545 0
62 20250214 182500 2564747020 4545 4545 4545 4545 8240
63 20250214 182400 2564747020 4545 4545 4545 4545 0
64 20250214 182300 2564747020 4545 4545 4545 4545 0
65 20250214 182200 2564747020 4545 4545 4545 4545 0
66 20250214 182100 2564747020 4545 4545 4545 4545 0
67 20250214 182000 2564747020 4545 4545 4545 4545 0
68 20250214 181900 2564747020 4545 4545 4545 4545 0
69 20250214 181800 2564747020 4545 4545 4545 4545 0
70 20250214 181700 2564747020 4545 4545 4545 4545 0
71 20250214 181600 2564747020 4545 4545 4545 4545 0
72 20250214 181500 2564747020 4545 4545 4545 4545 0
73 20250214 181400 2564747020 4545 4545 4545 4545 0
74 20250214 181300 2564747020 4545 4545 4545 4545 0
75 20250214 181200 2564747020 4545 4545 4545 4545 0
76 20250214 181100 2564747020 4545 4545 4545 4545 0
77 20250214 181000 2564747020 4545 4545 4545 4545 0
78 20250214 180900 2564747020 4545 4545 4545 4545 0
79 20250214 180800 2564747020 4545 4545 4545 4545 0
80 20250214 180700 2564747020 4545 4545 4545 4545 0
81 20250214 180600 2564747020 4545 4545 4545 4545 0
82 20250214 180500 2564747020 4545 4545 4545 4545 0
83 20250214 180400 2564747020 4545 4545 4545 4545 0
84 20250214 180300 2564747020 4545 4545 4545 4545 0
85 20250214 180200 2564747020 4545 4545 4545 4545 0
86 20250214 180100 2564747020 4545 4545 4545 4545 0
87 20250214 180000 2564747020 4545 4545 4545 4545 0
88 20250214 175900 2564747020 4545 4545 4545 4545 0
89 20250214 175800 2564747020 4545 4545 4545 4545 0
90 20250214 175700 2564747020 4545 4545 4545 4545 0
91 20250214 175600 2564747020 4545 4545 4545 4545 0
92 20250214 175500 2564747020 4545 4545 4545 4545 8240
93 20250214 175400 2564747020 4545 4545 4545 4545 0
94 20250214 175300 2564747020 4545 4545 4545 4545 0
95 20250214 175200 2564747020 4545 4545 4545 4545 0
96 20250214 175100 2564747020 4545 4545 4545 4545 0
97 20250214 175000 2564747020 4545 4545 4545 4545 0
98 20250214 174900 2564747020 4545 4545 4545 4545 0
99 20250214 174800 2564747020 4545 4545 4545 4545 0
100 20250214 174700 2564747020 4545 4545 4545 4545 0
101 20250214 174600 2564747020 4545 4545 4545 4545 0
102 20250214 174500 2564747020 4545 4545 4545 4545 0
103 20250214 174400 2564747020 4545 4545 4545 4545 0
104 20250214 174300 2564747020 4545 4545 4545 4545 0
105 20250214 174200 2564747020 4545 4545 4545 4545 0
106 20250214 174100 2564747020 4545 4545 4545 4545 0
107 20250214 174000 2564747020 4545 4545 4545 4545 0
108 20250214 173900 2564747020 4545 4545 4545 4545 0
109 20250214 173800 2564747020 4545 4545 4545 4545 0
110 20250214 173700 2564747020 4545 4545 4545 4545 0
111 20250214 173600 2564747020 4545 4545 4545 4545 0
112 20250214 173500 2564747020 4545 4545 4545 4545 0
113 20250214 173400 2564747020 4545 4545 4545 4545 0
114 20250214 173300 2564747020 4545 4545 4545 4545 0
115 20250214 173200 2564747020 4545 4545 4545 4545 0
116 20250214 173100 2564747020 4545 4545 4545 4545 0
117 20250214 173000 2564747020 4545 4545 4545 4545 0
118 20250214 172900 2564747020 4545 4545 4545 4545 0
119 20250214 172800 2564747020 4545 4545 4545 4545 0
120 20250214 172700 2564747020 4545 4545 4545 4545 0
121 20250214 172600 2564747020 4545 4545 4545 4545 0
122 20250214 172500 2564747020 4545 4545 4545 4545 8240
123 20250214 172400 2564747020 4545 4545 4545 4545 0
124 20250214 172300 2564747020 4545 4545 4545 4545 0
125 20250214 172200 2564747020 4545 4545 4545 4545 0
126 20250214 172100 2564747020 4545 4545 4545 4545 0
127 20250214 172000 2564747020 4545 4545 4545 4545 0
128 20250214 171900 2564747020 4545 4545 4545 4545 0
129 20250214 171800 2564747020 4545 4545 4545 4545 0
130 20250214 171700 2564747020 4545 4545 4545 4545 0
131 20250214 171600 2564747020 4545 4545 4545 4545 0
132 20250214 171500 2564747020 4545 4545 4545 4545 0
133 20250214 171400 2564747020 4545 4545 4545 4545 0
134 20250214 171300 2564747020 4545 4545 4545 4545 0
135 20250214 171200 2564747020 4545 4545 4545 4545 0
136 20250214 171100 2564747020 4545 4545 4545 4545 0
137 20250214 171000 2564747020 4545 4545 4545 4545 0
138 20250214 170900 2564747020 4545 4545 4545 4545 0
139 20250214 170800 2564747020 4545 4545 4545 4545 0
140 20250214 170700 2564747020 4545 4545 4545 4545 0
141 20250214 170600 2564747020 4545 4545 4545 4545 0
142 20250214 170500 2564747020 4545 4545 4545 4545 0
143 20250214 170400 2564747020 4545 4545 4545 4545 0
144 20250214 170300 2564747020 4545 4545 4545 4545 0
145 20250214 170200 2564747020 4545 4545 4545 4545 0
146 20250214 170100 2564747020 4545 4545 4545 4545 0
147 20250214 170000 2564747020 4545 4545 4545 4545 0
148 20250214 165900 2564747020 4545 4545 4545 4545 0
149 20250214 165800 2564747020 4545 4545 4545 4545 0
150 20250214 165700 2564747020 4545 4545 4545 4545 0
151 20250214 165600 2564747020 4545 4545 4545 4545 0
152 20250214 165500 2564747020 4545 4545 4545 4545 8240
153 20250214 165400 2564747020 4545 4545 4545 4545 0
154 20250214 165300 2564747020 4545 4545 4545 4545 0
155 20250214 165200 2564747020 4545 4545 4545 4545 0
156 20250214 165100 2564747020 4545 4545 4545 4545 0
157 20250214 165000 2564747020 4545 4545 4545 4545 0
158 20250214 164900 2564747020 4545 4545 4545 4545 0
159 20250214 164800 2564747020 4545 4545 4545 4545 0
160 20250214 164700 2564747020 4545 4545 4545 4545 0
161 20250214 164600 2564747020 4545 4545 4545 4545 0
162 20250214 164500 2564747020 4545 4545 4545 4545 0
163 20250214 164400 2564747020 4545 4545 4545 4545 0
164 20250214 164300 2564747020 4545 4545 4545 4545 0
165 20250214 164200 2564747020 4545 4545 4545 4545 0
166 20250214 164100 2564747020 4545 4545 4545 4545 0
167 20250214 164000 2564747020 4545 4545 4545 4545 0
168 20250214 163900 2564747020 4545 4545 4545 4545 0
169 20250214 163800 2564747020 4545 4545 4545 4545 0
170 20250214 163700 2564747020 4545 4545 4545 4545 0
171 20250214 163600 2564747020 4545 4545 4545 4545 0
172 20250214 163500 2564747020 4545 4545 4545 4545 0
173 20250214 163400 2564747020 4545 4545 4545 4545 0
174 20250214 163300 2564747020 4545 4545 4545 4545 0
175 20250214 163200 2564747020 4545 4545 4545 4545 0
176 20250214 163100 2564747020 4545 4545 4545 4545 0
177 20250214 163000 2564747020 4545 4545 4545 4545 0
178 20250214 162900 2564747020 4545 4545 4545 4545 0
179 20250214 162800 2564747020 4545 4545 4545 4545 0
180 20250214 162700 2564747020 4545 4545 4545 4545 0
181 20250214 162600 2564747020 4545 4545 4545 4545 0
182 20250214 162500 2564747020 4545 4545 4545 4545 8240
183 20250214 162400 2564747020 4545 4545 4545 4545 0
184 20250214 162300 2564747020 4545 4545 4545 4545 0
185 20250214 162200 2564747020 4545 4545 4545 4545 0
186 20250214 162100 2564747020 4545 4545 4545 4545 0
187 20250214 162000 2564747020 4545 4545 4545 4545 0
188 20250214 161900 2564747020 4545 4545 4545 4545 0
189 20250214 161800 2564747020 4545 4545 4545 4545 0
190 20250214 161700 2564747020 4545 4545 4545 4545 0
191 20250214 161600 2564747020 4545 4545 4545 4545 0
192 20250214 161500 2564747020 4545 4545 4545 4545 0
193 20250214 161400 2564747020 4545 4545 4545 4545 0
194 20250214 161300 2564747020 4545 4545 4545 4545 0
195 20250214 161200 2564747020 4545 4545 4545 4545 0
196 20250214 161100 2564747020 4545 4545 4545 4545 0
197 20250214 161000 2564747020 4545 4545 4545 4545 0
198 20250214 160900 2564747020 4545 4545 4545 4545 0
199 20250214 160800 2564747020 4545 4545 4545 4545 0
200 20250214 160700 2564747020 4545 4545 4545 4545 0
201 20250214 160600 2564747020 4545 4545 4545 4545 0
202 20250214 160500 2564747020 4545 4545 4545 4545 0
203 20250214 160400 2564747020 4545 4545 4545 4545 0
204 20250214 160300 2564747020 4545 4545 4545 4545 0
205 20250214 160200 2564747020 4545 4545 4545 4545 0
206 20250214 160100 2564747020 4545 4545 4545 4545 0
207 20250214 160000 2564747020 4545 4545 4545 4545 0
208 20250214 155900 2564747020 4545 4545 4545 4545 0
209 20250214 155800 2564747020 4545 4545 4545 4545 0
210 20250214 155700 2564747020 4545 4545 4545 4545 0
211 20250214 155600 2564747020 4545 4545 4545 4545 0
212 20250214 155500 2564747020 4545 4545 4545 4545 8240
213 20250214 155400 2564747020 4545 4545 4545 4545 0
214 20250214 155300 2564747020 4545 4545 4545 4545 0
215 20250214 155200 2564747020 4545 4545 4545 4545 0
216 20250214 155100 2564747020 4545 4545 4545 4545 0
217 20250214 155000 2564747020 4545 4545 4545 4545 0
218 20250214 154900 2564747020 4545 4545 4545 4545 0
219 20250214 154800 2564747020 4545 4545 4545 4545 0
220 20250214 154700 2564747020 4545 4545 4545 4545 0
221 20250214 154600 2564747020 4545 4545 4545 4545 0
222 20250214 154500 2564747020 4545 4545 4545 4545 0
223 20250214 154400 2564747020 4545 4545 4545 4545 0
224 20250214 154300 2564747020 4545 4545 4545 4545 0
225 20250214 154200 2564747020 4545 4545 4545 4545 0
226 20250214 154100 2564747020 4545 4545 4545 4545 0
227 20250214 154000 2564747020 4545 4545 4545 4545 0
228 20250214 153900 2564747020 4545 4545 4545 4545 0
229 20250214 153800 2564747020 4545 4545 4545 4545 0
230 20250214 153700 2564747020 4545 4545 4545 4545 0
231 20250214 153600 2564747020 4545 4545 4545 4545 0
232 20250214 153500 2564747020 4545 4545 4545 4545 0
233 20250214 153400 2564747020 4545 4545 4545 4545 0
234 20250214 153300 2564747020 4545 4545 4545 4545 0
235 20250214 153200 2564747020 4545 4545 4545 4545 0
236 20250214 153100 2564747020 4545 4545 4545 4545 0
237 20250214 153000 2564747020 4545 4545 4545 4545 8240
238 20250214 152900 2527296220 4555 4555 4555 4555 0
239 20250214 152800 2527296220 4555 4555 4555 4555 0
240 20250214 152700 2527296220 4555 4555 4555 4555 0
241 20250214 152600 2527296220 4555 4555 4555 4555 0
242 20250214 152500 2527296220 4555 4555 4555 4555 0
243 20250214 152400 2527296220 4555 4555 4555 4555 0
244 20250214 152300 2527296220 4555 4555 4555 4555 0
245 20250214 152200 2527296220 4555 4555 4555 4555 0
246 20250214 152100 2527296220 4555 4555 4555 4555 0
247 20250214 152000 2527296220 4555 4555 4555 4555 0
248 20250214 151900 2527296220 4555 4550 4560 4540 5417
249 20250214 151800 2502656475 4550 4550 4550 4545 1892
250 20250214 151700 2494056895 4550 4555 4555 4550 6793
251 20250214 151600 2463145700 4555 4550 4555 4550 1378
252 20250214 151500 2456869000 4555 4555 4555 4555 106
253 20250214 151400 2456386170 4555 4560 4560 4550 2287
254 20250214 151300 2445971180 4560 4550 4560 4550 2699
255 20250214 151200 2433681505 4550 4545 4550 4545 3070
256 20250214 151100 2419725435 4540 4540 4545 4540 147
257 20250214 151000 2419057905 4540 4540 4545 4540 2736
258 20250214 150900 2406636315 4545 4545 4545 4545 382
259 20250214 150800 2404900125 4540 4540 4540 4540 1105
260 20250214 150700 2399883425 4545 4545 4545 4545 861
261 20250214 150600 2395970180 4555 4550 4555 4550 3525
262 20250214 150500 2379931385 4545 4540 4545 4540 1145
263 20250214 150400 2374728860 4540 4535 4540 4535 1943
264 20250214 150300 2365907650 4535 4535 4535 4535 149
265 20250214 150200 2365231935 4535 4530 4540 4530 1286
266 20250214 150100 2359404490 4530 4535 4535 4530 4343
267 20250214 150000 2339713840 4540 4540 4540 4540 508
268 20250214 145900 2337407520 4540 4535 4540 4535 2904
269 20250214 145800 2324225765 4540 4540 4545 4540 2343
270 20250214 145700 2313588535 4540 4545 4550 4540 6161
271 20250214 145600 2285591330 4545 4550 4550 4545 22
272 20250214 145500 2285491240 4550 4550 4550 4550 10
273 20250214 145400 2285445740 4550 4550 4555 4550 1638
274 20250214 145300 2277991175 4550 4550 4555 4550 395
275 20250214 145200 2276193600 4550 4550 4550 4550 143
276 20250214 145100 2275542950 4550 4550 4550 4550 1
277 20250214 145000 2275538400 4550 4555 4555 4550 351
278 20250214 144900 2273939605 4555 4555 4555 4550 319
279 20250214 144800 2272488060 4555 4555 4555 4555 1
280 20250214 144700 2272483505 4555 4550 4555 4550 91
281 20250214 144600 2272069445 4555 4550 4555 4550 1073
282 20250214 144500 2267181945 4550 4550 4550 4550 26
283 20250214 144400 2267063645 4550 4550 4550 4545 241
284 20250214 144300 2265967110 4550 4550 4550 4550 29
285 20250214 144200 2265835160 4545 4550 4550 4545 2348
286 20250214 144100 2255152980 4550 4550 4550 4550 309
287 20250214 144000 2253747030 4550 4550 4550 4550 8
288 20250214 143900 2253710630 4550 4550 4555 4550 161
289 20250214 143800 2252977530 4555 4555 4555 4555 400
290 20250214 143700 2251155530 4555 4555 4555 4555 27
291 20250214 143600 2251032545 4555 4555 4555 4555 906
292 20250214 143500 2246905715 4550 4550 4550 4550 2
293 20250214 143400 2246896615 4550 4555 4555 4550 12
294 20250214 143300 2246842005 4555 4550 4555 4550 106
295 20250214 143200 2246359675 4555 4545 4555 4545 1784
296 20250214 143100 2238247200 4545 4545 4545 4545 5224
297 20250214 143000 2214504120 4550 4545 4550 4545 1280
298 20250214 142900 2208684515 4550 4550 4555 4545 5729
299 20250214 142800 2182618960 4550 4565 4565 4550 12686
300 20250214 142700 2124744890 4565 4570 4570 4565 2090
301 20250214 142600 2115203790 4570 4570 4570 4565 570
302 20250214 142500 2112599695 4575 4560 4575 4560 7141
303 20250214 142400 2079966490 4560 4560 4565 4560 301
304 20250214 142300 2078593590 4565 4565 4565 4565 550
305 20250214 142200 2076082840 4565 4560 4565 4555 253
306 20250214 142100 2074929140 4560 4555 4560 4555 6
307 20250214 142000 2074901800 4565 4565 4565 4555 283
308 20250214 141900 2073610225 4565 4560 4565 4560 695
309 20250214 141800 2070440975 4560 4560 4560 4560 70
310 20250214 141700 2070121775 4560 4560 4560 4560 0
311 20250214 141600 2070121775 4560 4560 4560 4560 0
312 20250214 141500 2070121775 4560 4560 4565 4560 1027
313 20250214 141400 2065438635 4560 4560 4560 4560 29
314 20250214 141300 2065306395 4560 4560 4560 4560 129
315 20250214 141200 2064718155 4560 4560 4560 4560 100
316 20250214 141100 2064262155 4560 4565 4565 4560 728
317 20250214 141000 2060940050 4565 4560 4565 4560 1517
318 20250214 140900 2054022445 4560 4560 4560 4560 809
319 20250214 140800 2050333405 4565 4565 4565 4565 176
320 20250214 140700 2049529965 4565 4560 4565 4560 3412
321 20250214 140600 2033963625 4565 4565 4565 4565 51
322 20250214 140500 2033730810 4565 4560 4565 4560 549
323 20250214 140400 2031225770 4560 4560 4560 4560 5
324 20250214 140300 2031202970 4560 4560 4560 4560 2951
325 20250214 140200 2017746410 4560 4565 4565 4560 17
326 20250214 140100 2017668830 4565 4565 4565 4565 0
327 20250214 140000 2017668830 4565 4565 4565 4565 1
328 20250214 135900 2017664265 4565 4565 4565 4565 109
329 20250214 135800 2017166680 4565 4570 4570 4565 3992
330 20250214 135700 1998943150 4570 4570 4570 4570 697
331 20250214 135600 1995757860 4570 4570 4570 4570 162
332 20250214 135500 1995017520 4575 4570 4575 4570 338
333 20250214 135400 1993471770 4575 4570 4575 4565 1082
334 20250214 135300 1988531100 4570 4575 4575 4565 413
335 20250214 135200 1986643495 4570 4575 4575 4570 182
336 20250214 135100 1985811105 4570 4570 4570 4570 10
337 20250214 135000 1985765405 4570 4575 4575 4570 2782
338 20250214 134900 1973039850 4580 4575 4585 4575 2487
339 20250214 134800 1961646895 4575 4575 4575 4575 1282
340 20250214 134700 1955781745 4570 4575 4575 4570 565
341 20250214 134600 1953197030 4570 4570 4570 4570 1500
342 20250214 134500 1946342030 4570 4570 4570 4570 609
343 20250214 134400 1943558900 4570 4575 4575 4570 69
344 20250214 134300 1943243270 4575 4575 4575 4575 1273
345 20250214 134200 1937419295 4575 4565 4575 4565 2218
346 20250214 134100 1927282115 4560 4560 4560 4560 222
347 20250214 134000 1926269795 4560 4560 4560 4560 1084
348 20250214 133900 1921326755 4555 4555 4555 4555 100
349 20250214 133800 1920871255 4550 4545 4550 4545 4125
350 20250214 133700 1902103610 4550 4560 4560 4550 3206
351 20250214 133600 1887512550 4555 4560 4565 4555 197
352 20250214 133500 1886614700 4560 4560 4560 4555 955
353 20250214 133400 1882260000 4555 4550 4555 4550 441
354 20250214 133300 1880253385 4550 4555 4555 4550 1022
355 20250214 133200 1875599410 4555 4555 4555 4555 1603
356 20250214 133100 1868297745 4555 4565 4565 4555 1112
357 20250214 133000 1863232075 4565 4565 4570 4560 1925
358 20250214 132900 1854450475 4565 4560 4570 4560 5468
359 20250214 132800 1829468620 4560 4550 4560 4550 3197
360 20250214 132700 1814894365 4550 4555 4555 4550 1006
361 20250214 132600 1810317040 4555 4550 4555 4550 1089
362 20250214 132500 1805357645 4550 4550 4550 4550 1491
363 20250214 132400 1798573595 4555 4555 4555 4555 10
364 20250214 132300 1798528045 4555 4555 4555 4555 27
365 20250214 132200 1798405060 4555 4550 4555 4550 951
366 20250214 132100 1794077960 4550 4550 4550 4550 50
367 20250214 132000 1793850460 4550 4550 4550 4550 900
368 20250214 131900 1789755460 4550 4550 4550 4550 10
369 20250214 131800 1789709960 4545 4550 4550 4545 613
370 20250214 131700 1786921205 4550 4550 4550 4550 746
371 20250214 131600 1783526905 4555 4555 4555 4555 1734
372 20250214 131500 1775628535 4555 4550 4555 4550 3241
373 20250214 131400 1760873575 4550 4550 4550 4550 1032
374 20250214 131300 1756177975 4550 4550 4550 4550 67
375 20250214 131200 1755873125 4555 4550 4555 4550 55
376 20250214 131100 1755622850 4550 4550 4550 4550 1323
377 20250214 131000 1749603200 4550 4545 4550 4545 105
378 20250214 130900 1749125475 4545 4545 4545 4545 100
379 20250214 130800 1748670975 4545 4545 4545 4545 1122
380 20250214 130700 1743571485 4545 4550 4550 4545 1563
381 20250214 130600 1736466750 4550 4550 4550 4550 10
382 20250214 130500 1736421250 4550 4550 4550 4550 0
383 20250214 130400 1736421250 4550 4550 4550 4550 349
384 20250214 130300 1734833300 4545 4545 4545 4545 76
385 20250214 130200 1734487880 4545 4545 4545 4545 5
386 20250214 130100 1734465155 4540 4540 4540 4540 31
387 20250214 130000 1734324415 4540 4540 4540 4540 5
388 20250214 125900 1734301715 4540 4540 4540 4540 200
389 20250214 125800 1733393715 4540 4540 4540 4540 100
390 20250214 125700 1732939715 4540 4540 4540 4540 0
391 20250214 125600 1732939715 4540 4540 4540 4540 1452
392 20250214 125500 1726347635 4540 4540 4540 4540 916
393 20250214 125400 1722188995 4540 4540 4540 4540 106
394 20250214 125300 1721707755 4545 4545 4545 4545 150
395 20250214 125200 1721026005 4545 4545 4545 4545 10
396 20250214 125100 1720980555 4545 4545 4545 4545 0
397 20250214 125000 1720980555 4545 4545 4545 4545 616
398 20250214 124900 1718180835 4545 4545 4545 4545 105
399 20250214 124800 1717703610 4550 4550 4550 4550 0
400 20250214 124700 1717703610 4550 4550 4550 4550 3021
401 20250214 124600 1703958060 4555 4545 4555 4545 451
402 20250214 124500 1701905980 4545 4545 4545 4545 0
403 20250214 124400 1701905980 4545 4545 4545 4545 0
404 20250214 124300 1701905980 4545 4545 4545 4545 667
405 20250214 124200 1698874465 4545 4545 4545 4540 3321
406 20250214 124100 1683780655 4545 4545 4545 4545 122
407 20250214 124000 1683226165 4540 4540 4540 4540 611
408 20250214 123900 1680452225 4535 4535 4535 4535 0
409 20250214 123800 1680452225 4535 4535 4535 4535 161
410 20250214 123700 1679722090 4530 4530 4535 4530 472
411 20250214 123600 1677583430 4530 4530 4530 4530 0
412 20250214 123500 1677583430 4530 4530 4530 4530 116
413 20250214 123400 1677057950 4525 4525 4525 4525 0
414 20250214 123300 1677057950 4525 4530 4530 4525 883
415 20250214 123200 1673059565 4540 4540 4540 4540 0
416 20250214 123100 1673059565 4540 4540 4540 4540 112
417 20250214 123000 1672551085 4540 4530 4540 4530 3368
418 20250214 122900 1657293345 4530 4535 4535 4530 537
419 20250214 122800 1654860725 4530 4540 4540 4530 2120
420 20250214 122700 1645249775 4540 4540 4540 4540 800
421 20250214 122600 1641617775 4535 4535 4535 4535 301
422 20250214 122500 1640252740 4540 4540 4540 4540 0
423 20250214 122400 1640252740 4540 4540 4540 4540 340
424 20250214 122300 1638709140 4545 4545 4545 4545 97
425 20250214 122200 1638268275 4545 4545 4545 4545 0
426 20250214 122100 1638268275 4545 4545 4545 4545 401
427 20250214 122000 1636445730 4540 4560 4560 4540 1916
428 20250214 121900 1627729745 4555 4555 4555 4555 1
429 20250214 121800 1627725190 4560 4560 4560 4560 41
430 20250214 121700 1627538230 4560 4560 4560 4560 66
431 20250214 121600 1627237270 4560 4555 4560 4555 236
432 20250214 121500 1626161765 4555 4555 4555 4555 610
433 20250214 121400 1623383215 4555 4555 4555 4555 911
434 20250214 121300 1619233610 4555 4560 4560 4555 330
435 20250214 121200 1617728960 4560 4560 4560 4560 40
436 20250214 121100 1617546560 4565 4560 4565 4560 101
437 20250214 121000 1617085500 4560 4550 4560 4550 2530
438 20250214 120900 1605553555 4550 4555 4555 4550 68
439 20250214 120800 1605244130 4550 4550 4550 4550 80
440 20250214 120700 1604880130 4545 4545 4545 4545 200
441 20250214 120600 1603971130 4545 4550 4550 4545 69
442 20250214 120500 1603657515 4550 4550 4550 4550 31
443 20250214 120400 1603516465 4550 4550 4550 4550 152
444 20250214 120300 1602824865 4550 4550 4550 4550 1180
445 20250214 120200 1597455865 4550 4550 4555 4550 802
446 20250214 120100 1593806615 4555 4550 4555 4545 2276
447 20250214 120000 1583450930 4550 4550 4550 4550 284
448 20250214 115900 1582158730 4545 4540 4545 4540 778
449 20250214 115800 1578624380 4535 4535 4535 4535 30
450 20250214 115700 1578488330 4540 4530 4540 4530 92
451 20250214 115600 1578071220 4535 4520 4535 4520 1502
452 20250214 115500 1571274645 4520 4525 4525 4520 524
453 20250214 115400 1568903665 4525 4525 4525 4525 301
454 20250214 115300 1567541640 4525 4520 4525 4520 340
455 20250214 115200 1566004340 4525 4525 4525 4525 7
456 20250214 115100 1565972665 4525 4520 4525 4520 8
457 20250214 115000 1565936495 4520 4530 4530 4520 899
458 20250214 114900 1561868200 4530 4530 4530 4530 99
459 20250214 114800 1561419730 4530 4520 4530 4520 510
460 20250214 114700 1559111995 4520 4520 4520 4520 11
461 20250214 114600 1559062275 4520 4515 4520 4515 1030
462 20250214 114500 1554406755 4515 4520 4520 4515 1918
463 20250214 114400 1545746485 4515 4515 4515 4515 15
464 20250214 114300 1545678760 4515 4515 4520 4515 121
465 20250214 114200 1545131945 4515 4515 4515 4515 18
466 20250214 114100 1545050675 4515 4515 4515 4515 2723
467 20250214 114000 1532756330 4520 4520 4520 4520 1252
468 20250214 113900 1527097290 4520 4520 4520 4520 1
469 20250214 113800 1527092770 4525 4525 4525 4525 202
470 20250214 113700 1526178720 4530 4530 4530 4525 766
471 20250214 113600 1522710805 4530 4530 4530 4530 0
472 20250214 113500 1522710805 4530 4525 4530 4525 951
473 20250214 113400 1518407030 4525 4530 4530 4525 700
474 20250214 113300 1515236120 4530 4540 4550 4525 7285
475 20250214 113200 1482205285 4530 4545 4545 4530 1343
476 20250214 113100 1476119750 4540 4540 4545 4540 14
477 20250214 113000 1476056185 4540 4540 4545 4540 951
478 20250214 112900 1471737550 4535 4550 4550 4535 1737
479 20250214 112800 1463846505 4555 4560 4560 4555 129
480 20250214 112700 1463258395 4560 4555 4560 4550 1237
481 20250214 112600 1457624355 4550 4545 4555 4545 4778
482 20250214 112500 1435867240 4555 4550 4555 4550 405
483 20250214 112400 1434024485 4550 4535 4550 4535 5584
484 20250214 112300 1408647205 4540 4535 4540 4535 468
485 20250214 112200 1406522925 4535 4520 4535 4520 3164
486 20250214 112100 1392204305 4520 4520 4520 4520 10
487 20250214 112000 1392159105 4520 4520 4520 4520 6
488 20250214 111900 1392131985 4525 4520 4525 4520 1349
489 20250214 111800 1386028965 4520 4520 4520 4520 418
490 20250214 111700 1384139605 4525 4525 4525 4525 30
491 20250214 111600 1384003855 4525 4525 4525 4525 0
492 20250214 111500 1384003855 4525 4525 4525 4525 145
493 20250214 111400 1383347730 4525 4525 4525 4525 391
494 20250214 111300 1381578455 4525 4525 4525 4525 8
495 20250214 111200 1381542255 4525 4520 4525 4520 1324
496 20250214 111100 1375557735 4525 4525 4525 4525 500
497 20250214 111000 1373295235 4525 4525 4525 4515 8455
498 20250214 110900 1335070295 4535 4535 4535 4535 30
499 20250214 110800 1334934245 4525 4525 4525 4525 30
500 20250214 110700 1334798495 4530 4535 4535 4530 117
501 20250214 110600 1334267985 4535 4535 4535 4535 11
502 20250214 110500 1334218100 4535 4535 4535 4535 500
503 20250214 110400 1331950600 4530 4530 4535 4530 1079
504 20250214 110300 1327062505 4530 4530 4530 4530 2
505 20250214 110200 1327053445 4535 4535 4535 4535 376
506 20250214 110100 1325348285 4530 4530 4530 4530 4
507 20250214 110000 1325330165 4530 4525 4530 4525 2495
508 20250214 105900 1314039825 4520 4520 4520 4520 1
509 20250214 105800 1314035305 4525 4535 4535 4525 932
510 20250214 105700 1309814410 4530 4540 4540 4530 748
511 20250214 105600 1306421420 4540 4540 4545 4540 283
512 20250214 105500 1305136595 4545 4540 4545 4540 21
513 20250214 105400 1305041250 4545 4540 4545 4540 176
514 20250214 105300 1304242205 4540 4540 4540 4540 1654
515 20250214 105200 1296733045 4545 4550 4555 4545 2142
516 20250214 105100 1286989185 4550 4550 4550 4540 4128
517 20250214 105000 1268216670 4545 4545 4545 4545 2105
518 20250214 104900 1258649445 4545 4545 4545 4545 33
519 20250214 104800 1258499460 4545 4545 4545 4545 1
520 20250214 104700 1258494915 4540 4540 4545 4540 1485
521 20250214 104600 1251753010 4545 4545 4545 4545 1
522 20250214 104500 1251748465 4540 4535 4540 4535 652
523 20250214 104400 1248788395 4540 4535 4540 4535 355
524 20250214 104300 1247178460 4535 4540 4540 4535 472
525 20250214 104200 1245036980 4545 4545 4545 4540 2117
526 20250214 104100 1235422715 4540 4545 4545 4540 1522
527 20250214 104000 1228511730 4545 4545 4545 4540 13575
528 20250214 103900 1166880025 4550 4545 4550 4545 1415
529 20250214 103800 1160442740 4545 4545 4550 4545 1222
530 20250214 103700 1154888620 4545 4535 4545 4535 2472
531 20250214 103600 1143664995 4535 4520 4535 4520 3490
532 20250214 103500 1127879090 4520 4525 4525 4520 295
533 20250214 103400 1126544225 4525 4520 4525 4520 1066
534 20250214 103300 1121724685 4520 4530 4530 4520 656
535 20250214 103200 1118754305 4535 4535 4540 4535 791
536 20250214 103100 1115167115 4530 4535 4535 4530 503
537 20250214 103000 1112887520 4530 4530 4530 4530 1136
538 20250214 102900 1107741440 4530 4540 4540 4530 472
539 20250214 102800 1105601250 4545 4540 4545 4535 182
540 20250214 102700 1104774840 4540 4540 4555 4540 6669
541 20250214 102600 1074413085 4540 4525 4540 4515 11472
542 20250214 102500 1022462845 4530 4550 4550 4530 5307
543 20250214 102400 998363730 4550 4545 4550 4540 3931
544 20250214 102300 980483905 4545 4540 4545 4540 1831
545 20250214 102200 972165880 4540 4525 4545 4525 3655
546 20250214 102100 955594430 4525 4500 4525 4500 4897
547 20250214 102000 933493835 4500 4505 4505 4500 41
548 20250214 101900 933309165 4505 4495 4510 4495 1422
549 20250214 101800 926905595 4495 4485 4495 4485 252
550 20250214 101700 925774020 4490 4470 4490 4465 2682
551 20250214 101600 913780960 4465 4480 4480 4465 700
552 20250214 101500 910650430 4480 4480 4480 4475 391
553 20250214 101400 908898755 4480 4480 4480 4480 632
554 20250214 101300 906067395 4480 4465 4480 4465 566
555 20250214 101200 903536425 4470 4465 4470 4465 39
556 20250214 101100 903362285 4465 4460 4465 4460 1059
557 20250214 101000 898638775 4460 4460 4460 4460 1600
558 20250214 100900 891502775 4460 4455 4460 4455 871
559 20250214 100800 887622450 4455 4455 4455 4455 1298
560 20250214 100700 881839860 4455 4455 4455 4455 229
561 20250214 100600 880819665 4450 4460 4460 4450 444
562 20250214 100500 878843220 4460 4455 4460 4455 130
563 20250214 100400 878264050 4450 4460 4460 4450 1354
564 20250214 100300 872230270 4460 4460 4460 4460 1130
565 20250214 100200 867190470 4460 4460 4460 4460 998
566 20250214 100100 862739390 4460 4460 4460 4460 86
567 20250214 100000 862355830 4465 4465 4465 4460 18
568 20250214 095900 862275475 4455 4450 4455 4450 1304
569 20250214 095800 856466660 4450 4440 4455 4440 4090
570 20250214 095700 838287975 4445 4450 4450 4445 562
571 20250214 095600 835788735 4450 4460 4460 4445 8621
572 20250214 095500 797388030 4460 4460 4460 4460 1
573 20250214 095400 797383570 4460 4465 4465 4455 1458
574 20250214 095300 790884045 4465 4455 4465 4455 4049
575 20250214 095200 772825990 4460 4460 4460 4460 361
576 20250214 095100 771215930 4460 4460 4465 4460 2189
577 20250214 095000 761452490 4460 4465 4465 4460 806
578 20250214 094900 757857700 4465 4480 4480 4465 2004
579 20250214 094800 748905765 4480 4480 4480 4470 538
580 20250214 094700 746500605 4480 4460 4480 4460 5775
581 20250214 094600 720699885 4465 4470 4470 4465 256
582 20250214 094500 719556770 4470 4465 4470 4465 27
583 20250214 094400 719436190 4470 4455 4470 4455 372
584 20250214 094300 717776505 4455 4465 4465 4455 6390
585 20250214 094200 689277090 4470 4470 4470 4470 7
586 20250214 094100 689245800 4470 4465 4470 4460 1658
587 20250214 094000 681843195 4465 4460 4465 4460 2697
588 20250214 093900 669814520 4460 4470 4470 4460 2629
589 20250214 093800 658083265 4470 4470 4475 4470 4702
590 20250214 093700 637061930 4475 4485 4485 4475 2979
591 20250214 093600 623716645 4490 4485 4490 4485 6576
592 20250214 093500 594206045 4480 4480 4480 4480 1
593 20250214 093400 594201565 4485 4485 4485 4485 12
594 20250214 093300 594147745 4490 4480 4490 4475 1861
595 20250214 093200 585814775 4480 4495 4495 4480 1850
596 20250214 093100 577512560 4500 4480 4500 4475 7238
597 20250214 093000 545071640 4475 4490 4490 4475 1913
598 20250214 092900 536495345 4490 4495 4495 4475 4479
599 20250214 092800 516414035 4495 4495 4500 4490 1524
600 20250214 092700 509567210 4495 4505 4510 4495 6461
601 20250214 092600 480488030 4505 4505 4510 4505 8003
602 20250214 092500 444426995 4510 4505 4510 4505 291
603 20250214 092400 443115835 4505 4525 4525 4505 5629
604 20250214 092300 417742720 4525 4525 4530 4520 5872
605 20250214 092200 391193970 4525 4530 4530 4520 3204
606 20250214 092100 376688230 4535 4535 4535 4535 31
607 20250214 092000 376547645 4540 4555 4555 4535 4768
608 20250214 091900 354889370 4550 4570 4590 4550 12859
609 20250214 091800 296166195 4570 4555 4570 4555 1479
610 20250214 091700 289415560 4550 4550 4555 4545 2264
611 20250214 091600 279116250 4550 4565 4565 4550 5512
612 20250214 091500 253980950 4565 4560 4570 4560 2391
613 20250214 091400 243072815 4565 4550 4565 4545 1152
614 20250214 091300 237827495 4540 4535 4550 4535 4952
615 20250214 091200 215313030 4535 4525 4535 4525 1452
616 20250214 091100 208729985 4530 4525 4535 4515 160
617 20250214 091000 208006900 4515 4515 4530 4510 1012
618 20250214 090900 203431180 4510 4515 4515 4510 2915
619 20250214 090800 190280325 4515 4530 4530 4510 6805
620 20250214 090700 159560525 4530 4535 4540 4520 6293
621 20250214 090600 131059060 4535 4530 4535 4530 1227
622 20250214 090500 125496745 4530 4510 4530 4510 1641
623 20250214 090400 118067595 4520 4510 4520 4500 4668
624 20250214 090300 97030615 4515 4525 4530 4510 2329
625 20250214 090200 86504210 4535 4500 4535 4500 8682
626 20250214 090100 47352805 4500 4495 4510 4495 1067
627 20250214 090000 42542580 4520 4500 4520 4470 9450