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

629
041930/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,192700,93289390,5550,5550,5550,5550,1358
20250214,192600,93289390,5550,5550,5550,5550,0
20250214,192500,93289390,5550,5550,5550,5550,0
20250214,192400,93289390,5550,5550,5550,5550,0
20250214,192300,93289390,5550,5550,5550,5550,0
20250214,192200,93289390,5550,5550,5550,5550,0
20250214,192100,93289390,5550,5550,5550,5550,0
20250214,192000,93289390,5550,5550,5550,5550,0
20250214,191900,93289390,5550,5550,5550,5550,0
20250214,191800,93289390,5550,5550,5550,5550,0
20250214,191700,93289390,5550,5550,5550,5550,0
20250214,191600,93289390,5550,5550,5550,5550,0
20250214,191500,93289390,5550,5550,5550,5550,0
20250214,191400,93289390,5550,5550,5550,5550,0
20250214,191300,93289390,5550,5550,5550,5550,0
20250214,191200,93289390,5550,5550,5550,5550,0
20250214,191100,93289390,5550,5550,5550,5550,0
20250214,191000,93289390,5550,5550,5550,5550,0
20250214,190900,93289390,5550,5550,5550,5550,0
20250214,190800,93289390,5550,5550,5550,5550,0
20250214,190700,93289390,5550,5550,5550,5550,0
20250214,190600,93289390,5550,5550,5550,5550,0
20250214,190500,93289390,5550,5550,5550,5550,0
20250214,190400,93289390,5550,5550,5550,5550,0
20250214,190300,93289390,5550,5550,5550,5550,0
20250214,190200,93289390,5550,5550,5550,5550,0
20250214,190100,93289390,5550,5550,5550,5550,0
20250214,190000,93289390,5550,5550,5550,5550,0
20250214,185900,93289390,5550,5550,5550,5550,0
20250214,185800,93289390,5550,5550,5550,5550,0
20250214,185700,93289390,5550,5550,5550,5550,1358
20250214,185600,93289390,5550,5550,5550,5550,0
20250214,185500,93289390,5550,5550,5550,5550,0
20250214,185400,93289390,5550,5550,5550,5550,0
20250214,185300,93289390,5550,5550,5550,5550,0
20250214,185200,93289390,5550,5550,5550,5550,0
20250214,185100,93289390,5550,5550,5550,5550,0
20250214,185000,93289390,5550,5550,5550,5550,0
20250214,184900,93289390,5550,5550,5550,5550,0
20250214,184800,93289390,5550,5550,5550,5550,0
20250214,184700,93289390,5550,5550,5550,5550,0
20250214,184600,93289390,5550,5550,5550,5550,0
20250214,184500,93289390,5550,5550,5550,5550,0
20250214,184400,93289390,5550,5550,5550,5550,0
20250214,184300,93289390,5550,5550,5550,5550,0
20250214,184200,93289390,5550,5550,5550,5550,0
20250214,184100,93289390,5550,5550,5550,5550,0
20250214,184000,93289390,5550,5550,5550,5550,0
20250214,183900,93289390,5550,5550,5550,5550,0
20250214,183800,93289390,5550,5550,5550,5550,0
20250214,183700,93289390,5550,5550,5550,5550,0
20250214,183600,93289390,5550,5550,5550,5550,0
20250214,183500,93289390,5550,5550,5550,5550,0
20250214,183400,93289390,5550,5550,5550,5550,0
20250214,183300,93289390,5550,5550,5550,5550,0
20250214,183200,93289390,5550,5550,5550,5550,0
20250214,183100,93289390,5550,5550,5550,5550,0
20250214,183000,93289390,5550,5550,5550,5550,0
20250214,182900,93289390,5550,5550,5550,5550,0
20250214,182800,93289390,5550,5550,5550,5550,0
20250214,182700,93289390,5550,5550,5550,5550,1358
20250214,182600,93289390,5550,5550,5550,5550,0
20250214,182500,93289390,5550,5550,5550,5550,0
20250214,182400,93289390,5550,5550,5550,5550,0
20250214,182300,93289390,5550,5550,5550,5550,0
20250214,182200,93289390,5550,5550,5550,5550,0
20250214,182100,93289390,5550,5550,5550,5550,0
20250214,182000,93289390,5550,5550,5550,5550,0
20250214,181900,93289390,5550,5550,5550,5550,0
20250214,181800,93289390,5550,5550,5550,5550,0
20250214,181700,93289390,5550,5550,5550,5550,0
20250214,181600,93289390,5550,5550,5550,5550,0
20250214,181500,93289390,5550,5550,5550,5550,0
20250214,181400,93289390,5550,5550,5550,5550,0
20250214,181300,93289390,5550,5550,5550,5550,0
20250214,181200,93289390,5550,5550,5550,5550,0
20250214,181100,93289390,5550,5550,5550,5550,0
20250214,181000,93289390,5550,5550,5550,5550,0
20250214,180900,93289390,5550,5550,5550,5550,0
20250214,180800,93289390,5550,5550,5550,5550,0
20250214,180700,93289390,5550,5550,5550,5550,0
20250214,180600,93289390,5550,5550,5550,5550,0
20250214,180500,93289390,5550,5550,5550,5550,0
20250214,180400,93289390,5550,5550,5550,5550,0
20250214,180300,93289390,5550,5550,5550,5550,0
20250214,180200,93289390,5550,5550,5550,5550,0
20250214,180100,93289390,5550,5550,5550,5550,0
20250214,180000,93289390,5550,5550,5550,5550,0
20250214,175900,93289390,5550,5550,5550,5550,0
20250214,175800,93289390,5550,5550,5550,5550,0
20250214,175700,93289390,5550,5550,5550,5550,1358
20250214,175600,93289390,5550,5550,5550,5550,0
20250214,175500,93289390,5550,5550,5550,5550,0
20250214,175400,93289390,5550,5550,5550,5550,0
20250214,175300,93289390,5550,5550,5550,5550,0
20250214,175200,93289390,5550,5550,5550,5550,0
20250214,175100,93289390,5550,5550,5550,5550,0
20250214,175000,93289390,5550,5550,5550,5550,0
20250214,174900,93289390,5550,5550,5550,5550,0
20250214,174800,93289390,5550,5550,5550,5550,0
20250214,174700,93289390,5550,5550,5550,5550,0
20250214,174600,93289390,5550,5550,5550,5550,0
20250214,174500,93289390,5550,5550,5550,5550,0
20250214,174400,93289390,5550,5550,5550,5550,0
20250214,174300,93289390,5550,5550,5550,5550,0
20250214,174200,93289390,5550,5550,5550,5550,0
20250214,174100,93289390,5550,5550,5550,5550,0
20250214,174000,93289390,5550,5550,5550,5550,0
20250214,173900,93289390,5550,5550,5550,5550,0
20250214,173800,93289390,5550,5550,5550,5550,0
20250214,173700,93289390,5550,5550,5550,5550,0
20250214,173600,93289390,5550,5550,5550,5550,0
20250214,173500,93289390,5550,5550,5550,5550,0
20250214,173400,93289390,5550,5550,5550,5550,0
20250214,173300,93289390,5550,5550,5550,5550,0
20250214,173200,93289390,5550,5550,5550,5550,0
20250214,173100,93289390,5550,5550,5550,5550,0
20250214,173000,93289390,5550,5550,5550,5550,0
20250214,172900,93289390,5550,5550,5550,5550,0
20250214,172800,93289390,5550,5550,5550,5550,0
20250214,172700,93289390,5550,5550,5550,5550,1358
20250214,172600,93289390,5550,5550,5550,5550,0
20250214,172500,93289390,5550,5550,5550,5550,0
20250214,172400,93289390,5550,5550,5550,5550,0
20250214,172300,93289390,5550,5550,5550,5550,0
20250214,172200,93289390,5550,5550,5550,5550,0
20250214,172100,93289390,5550,5550,5550,5550,0
20250214,172000,93289390,5550,5550,5550,5550,0
20250214,171900,93289390,5550,5550,5550,5550,0
20250214,171800,93289390,5550,5550,5550,5550,0
20250214,171700,93289390,5550,5550,5550,5550,0
20250214,171600,93289390,5550,5550,5550,5550,0
20250214,171500,93289390,5550,5550,5550,5550,0
20250214,171400,93289390,5550,5550,5550,5550,0
20250214,171300,93289390,5550,5550,5550,5550,0
20250214,171200,93289390,5550,5550,5550,5550,0
20250214,171100,93289390,5550,5550,5550,5550,0
20250214,171000,93289390,5550,5550,5550,5550,0
20250214,170900,93289390,5550,5550,5550,5550,0
20250214,170800,93289390,5550,5550,5550,5550,0
20250214,170700,93289390,5550,5550,5550,5550,0
20250214,170600,93289390,5550,5550,5550,5550,0
20250214,170500,93289390,5550,5550,5550,5550,0
20250214,170400,93289390,5550,5550,5550,5550,0
20250214,170300,93289390,5550,5550,5550,5550,0
20250214,170200,93289390,5550,5550,5550,5550,0
20250214,170100,93289390,5550,5550,5550,5550,0
20250214,170000,93289390,5550,5550,5550,5550,0
20250214,165900,93289390,5550,5550,5550,5550,0
20250214,165800,93289390,5550,5550,5550,5550,0
20250214,165700,93289390,5550,5550,5550,5550,1358
20250214,165600,93289390,5550,5550,5550,5550,0
20250214,165500,93289390,5550,5550,5550,5550,0
20250214,165400,93289390,5550,5550,5550,5550,0
20250214,165300,93289390,5550,5550,5550,5550,0
20250214,165200,93289390,5550,5550,5550,5550,0
20250214,165100,93289390,5550,5550,5550,5550,0
20250214,165000,93289390,5550,5550,5550,5550,0
20250214,164900,93289390,5550,5550,5550,5550,0
20250214,164800,93289390,5550,5550,5550,5550,0
20250214,164700,93289390,5550,5550,5550,5550,0
20250214,164600,93289390,5550,5550,5550,5550,0
20250214,164500,93289390,5550,5550,5550,5550,0
20250214,164400,93289390,5550,5550,5550,5550,0
20250214,164300,93289390,5550,5550,5550,5550,0
20250214,164200,93289390,5550,5550,5550,5550,0
20250214,164100,93289390,5550,5550,5550,5550,0
20250214,164000,93289390,5550,5550,5550,5550,0
20250214,163900,93289390,5550,5550,5550,5550,0
20250214,163800,93289390,5550,5550,5550,5550,0
20250214,163700,93289390,5550,5550,5550,5550,0
20250214,163600,93289390,5550,5550,5550,5550,0
20250214,163500,93289390,5550,5550,5550,5550,0
20250214,163400,93289390,5550,5550,5550,5550,0
20250214,163300,93289390,5550,5550,5550,5550,0
20250214,163200,93289390,5550,5550,5550,5550,0
20250214,163100,93289390,5550,5550,5550,5550,0
20250214,163000,93289390,5550,5550,5550,5550,0
20250214,162900,93289390,5550,5550,5550,5550,0
20250214,162800,93289390,5550,5550,5550,5550,0
20250214,162700,93289390,5550,5550,5550,5550,1358
20250214,162600,93289390,5550,5550,5550,5550,0
20250214,162500,93289390,5550,5550,5550,5550,0
20250214,162400,93289390,5550,5550,5550,5550,0
20250214,162300,93289390,5550,5550,5550,5550,0
20250214,162200,93289390,5550,5550,5550,5550,0
20250214,162100,93289390,5550,5550,5550,5550,0
20250214,162000,93289390,5550,5550,5550,5550,0
20250214,161900,93289390,5550,5550,5550,5550,0
20250214,161800,93289390,5550,5550,5550,5550,0
20250214,161700,93289390,5550,5550,5550,5550,0
20250214,161600,93289390,5550,5550,5550,5550,0
20250214,161500,93289390,5550,5550,5550,5550,0
20250214,161400,93289390,5550,5550,5550,5550,0
20250214,161300,93289390,5550,5550,5550,5550,0
20250214,161200,93289390,5550,5550,5550,5550,0
20250214,161100,93289390,5550,5550,5550,5550,0
20250214,161000,93289390,5550,5550,5550,5550,0
20250214,160900,93289390,5550,5550,5550,5550,0
20250214,160800,93289390,5550,5550,5550,5550,0
20250214,160700,93289390,5550,5550,5550,5550,0
20250214,160600,93289390,5550,5550,5550,5550,0
20250214,160500,93289390,5550,5550,5550,5550,0
20250214,160400,93289390,5550,5550,5550,5550,0
20250214,160300,93289390,5550,5550,5550,5550,0
20250214,160200,93289390,5550,5550,5550,5550,0
20250214,160100,93289390,5550,5550,5550,5550,0
20250214,160000,93289390,5550,5550,5550,5550,0
20250214,155900,93289390,5550,5550,5550,5550,0
20250214,155800,93289390,5550,5550,5550,5550,0
20250214,155700,93289390,5550,5550,5550,5550,1358
20250214,155600,93289390,5550,5550,5550,5550,0
20250214,155500,93289390,5550,5550,5550,5550,0
20250214,155400,93289390,5550,5550,5550,5550,0
20250214,155300,93289390,5550,5550,5550,5550,0
20250214,155200,93289390,5550,5550,5550,5550,0
20250214,155100,93289390,5550,5550,5550,5550,0
20250214,155000,93289390,5550,5550,5550,5550,0
20250214,154900,93289390,5550,5550,5550,5550,0
20250214,154800,93289390,5550,5550,5550,5550,0
20250214,154700,93289390,5550,5550,5550,5550,0
20250214,154600,93289390,5550,5550,5550,5550,0
20250214,154500,93289390,5550,5550,5550,5550,0
20250214,154400,93289390,5550,5550,5550,5550,0
20250214,154300,93289390,5550,5550,5550,5550,0
20250214,154200,93289390,5550,5550,5550,5550,0
20250214,154100,93289390,5550,5550,5550,5550,0
20250214,154000,93289390,5550,5550,5550,5550,0
20250214,153900,93289390,5550,5550,5550,5550,0
20250214,153800,93289390,5550,5550,5550,5550,0
20250214,153700,93289390,5550,5550,5550,5550,0
20250214,153600,93289390,5550,5550,5550,5550,0
20250214,153500,93289390,5550,5550,5550,5550,0
20250214,153400,93289390,5550,5550,5550,5550,0
20250214,153300,93289390,5550,5550,5550,5550,0
20250214,153200,93289390,5550,5550,5550,5550,0
20250214,153100,93289390,5550,5550,5550,5550,0
20250214,153000,93289390,5550,5550,5550,5550,1358
20250214,152900,85752490,5560,5560,5560,5560,0
20250214,152800,85752490,5560,5560,5560,5560,0
20250214,152700,85752490,5560,5560,5560,5560,0
20250214,152600,85752490,5560,5560,5560,5560,0
20250214,152500,85752490,5560,5560,5560,5560,0
20250214,152400,85752490,5560,5560,5560,5560,0
20250214,152300,85752490,5560,5560,5560,5560,0
20250214,152200,85752490,5560,5560,5560,5560,0
20250214,152100,85752490,5560,5560,5560,5560,0
20250214,152000,85752490,5560,5560,5560,5560,0
20250214,151900,85752490,5560,5560,5560,5560,0
20250214,151800,85752490,5560,5560,5560,5560,23
20250214,151700,85624610,5550,5550,5550,5550,15
20250214,151600,85541360,5550,5550,5550,5550,10
20250214,151500,85485860,5560,5560,5560,5560,10
20250214,151400,85430260,5560,5560,5560,5560,40
20250214,151300,85207860,5560,5560,5560,5560,0
20250214,151200,85207860,5560,5560,5560,5560,1
20250214,151100,85202300,5550,5550,5550,5550,0
20250214,151000,85202300,5550,5550,5550,5550,1
20250214,150900,85196750,5560,5560,5560,5560,0
20250214,150800,85196750,5560,5560,5560,5560,0
20250214,150700,85196750,5560,5560,5560,5560,0
20250214,150600,85196750,5560,5560,5560,5560,100
20250214,150500,84640750,5560,5560,5560,5560,0
20250214,150400,84640750,5560,5560,5560,5560,0
20250214,150300,84640750,5560,5560,5560,5560,0
20250214,150200,84640750,5560,5560,5560,5560,0
20250214,150100,84640750,5560,5560,5560,5560,1
20250214,150000,84635190,5540,5540,5540,5540,100
20250214,145900,84081190,5560,5560,5560,5560,1
20250214,145800,84075630,5530,5530,5530,5530,0
20250214,145700,84075630,5530,5530,5530,5530,333
20250214,145600,82234140,5530,5530,5530,5530,0
20250214,145500,82234140,5530,5530,5530,5530,1
20250214,145400,82228610,5560,5560,5560,5560,0
20250214,145300,82228610,5560,5560,5560,5560,0
20250214,145200,82228610,5560,5560,5560,5560,0
20250214,145100,82228610,5560,5560,5560,5560,0
20250214,145000,82228610,5560,5560,5560,5560,1
20250214,144900,82223050,5540,5540,5540,5540,16
20250214,144800,82134410,5560,5560,5560,5560,0
20250214,144700,82134410,5560,5560,5560,5560,0
20250214,144600,82134410,5560,5560,5560,5560,1
20250214,144500,82128850,5540,5540,5540,5540,0
20250214,144400,82128850,5540,5540,5540,5540,5
20250214,144300,82101150,5560,5560,5560,5560,0
20250214,144200,82101150,5560,5560,5560,5560,0
20250214,144100,82101150,5560,5560,5560,5560,0
20250214,144000,82101150,5560,5560,5560,5560,0
20250214,143900,82101150,5560,5560,5560,5560,0
20250214,143800,82101150,5560,5560,5560,5560,0
20250214,143700,82101150,5560,5560,5560,5560,0
20250214,143600,82101150,5560,5560,5560,5560,0
20250214,143500,82101150,5560,5560,5560,5560,0
20250214,143400,82101150,5560,5560,5560,5560,0
20250214,143300,82101150,5560,5540,5560,5540,161
20250214,143200,81209190,5560,5560,5560,5560,0
20250214,143100,81209190,5560,5560,5560,5560,0
20250214,143000,81209190,5560,5560,5560,5560,1
20250214,142900,81203630,5560,5560,5560,5560,17
20250214,142800,81109110,5560,5560,5560,5560,0
20250214,142700,81109110,5560,5560,5560,5560,1
20250214,142600,81103550,5550,5540,5550,5540,1326
20250214,142500,73747500,5540,5540,5540,5540,88
20250214,142400,73259980,5550,5550,5550,5550,0
20250214,142300,73259980,5550,5550,5550,5550,413
20250214,142200,70967830,5540,5540,5540,5540,30
20250214,142100,70801630,5550,5550,5550,5550,0
20250214,142000,70801630,5550,5550,5550,5550,1
20250214,141900,70796080,5560,5560,5560,5560,0
20250214,141800,70796080,5560,5560,5560,5560,0
20250214,141700,70796080,5560,5560,5560,5560,2
20250214,141600,70784960,5560,5560,5560,5560,65
20250214,141500,70423560,5560,5560,5560,5560,0
20250214,141400,70423560,5560,5560,5560,5560,0
20250214,141300,70423560,5560,5560,5560,5560,0
20250214,141200,70423560,5560,5560,5560,5560,0
20250214,141100,70423560,5560,5560,5560,5560,0
20250214,141000,70423560,5560,5560,5560,5560,1
20250214,140900,70418000,5530,5530,5530,5530,0
20250214,140800,70418000,5530,5530,5530,5530,0
20250214,140700,70418000,5530,5530,5530,5530,89
20250214,140600,69925830,5560,5560,5560,5560,0
20250214,140500,69925830,5560,5530,5560,5530,13
20250214,140400,69853910,5530,5530,5530,5530,1
20250214,140300,69848380,5560,5560,5560,5560,1
20250214,140200,69842820,5520,5570,5570,5520,2700
20250214,140100,54911770,5590,5590,5590,5590,0
20250214,140000,54911770,5590,5590,5590,5590,0
20250214,135900,54911770,5590,5580,5590,5580,4
20250214,135800,54889440,5580,5580,5580,5580,0
20250214,135700,54889440,5580,5580,5580,5580,0
20250214,135600,54889440,5580,5590,5590,5580,3
20250214,135500,54872680,5600,5600,5600,5600,0
20250214,135400,54872680,5600,5600,5600,5600,0
20250214,135300,54872680,5600,5600,5600,5600,0
20250214,135200,54872680,5600,5600,5600,5600,0
20250214,135100,54872680,5600,5600,5600,5600,0
20250214,135000,54872680,5600,5600,5600,5600,0
20250214,134900,54872680,5600,5600,5600,5600,0
20250214,134800,54872680,5600,5600,5600,5600,0
20250214,134700,54872680,5600,5590,5600,5590,10
20250214,134600,54816700,5600,5600,5600,5600,0
20250214,134500,54816700,5600,5600,5600,5600,0
20250214,134400,54816700,5600,5600,5600,5600,0
20250214,134300,54816700,5600,5600,5600,5600,0
20250214,134200,54816700,5600,5600,5600,5600,5
20250214,134100,54788700,5600,5600,5600,5600,0
20250214,134000,54788700,5600,5600,5600,5600,1
20250214,133900,54783100,5600,5600,5600,5600,0
20250214,133800,54783100,5600,5600,5600,5600,0
20250214,133700,54783100,5600,5590,5600,5590,880
20250214,133600,49863890,5600,5590,5600,5590,122
20250214,133500,49181900,5590,5590,5590,5590,0
20250214,133400,49181900,5590,5590,5590,5590,0
20250214,133300,49181900,5590,5590,5590,5590,0
20250214,133200,49181900,5590,5590,5590,5590,0
20250214,133100,49181900,5590,5590,5590,5590,32
20250214,133000,49003020,5590,5590,5590,5590,0
20250214,132900,49003020,5590,5590,5590,5590,0
20250214,132800,49003020,5590,5590,5590,5590,0
20250214,132700,49003020,5590,5590,5590,5590,0
20250214,132600,49003020,5590,5590,5590,5590,0
20250214,132500,49003020,5590,5590,5590,5590,0
20250214,132400,49003020,5590,5590,5590,5590,0
20250214,132300,49003020,5590,5590,5590,5590,0
20250214,132200,49003020,5590,5590,5590,5590,0
20250214,132100,49003020,5590,5590,5590,5590,0
20250214,132000,49003020,5590,5590,5590,5590,0
20250214,131900,49003020,5590,5590,5590,5590,0
20250214,131800,49003020,5590,5590,5590,5590,0
20250214,131700,49003020,5590,5590,5590,5590,0
20250214,131600,49003020,5590,5590,5590,5590,0
20250214,131500,49003020,5590,5590,5590,5590,0
20250214,131400,49003020,5590,5590,5590,5590,0
20250214,131300,49003020,5590,5590,5590,5590,0
20250214,131200,49003020,5590,5590,5590,5590,0
20250214,131100,49003020,5590,5560,5590,5560,2
20250214,131000,48991870,5590,5590,5590,5590,0
20250214,130900,48991870,5590,5590,5590,5590,0
20250214,130800,48991870,5590,5590,5590,5590,14
20250214,130700,48913610,5590,5590,5590,5590,0
20250214,130600,48913610,5590,5590,5590,5590,0
20250214,130500,48913610,5590,5590,5590,5590,20
20250214,130400,48801810,5590,5590,5590,5590,0
20250214,130300,48801810,5590,5590,5590,5590,0
20250214,130200,48801810,5590,5590,5590,5590,0
20250214,130100,48801810,5590,5590,5590,5590,0
20250214,130000,48801810,5590,5590,5590,5590,40
20250214,125900,48578210,5590,5590,5590,5590,28
20250214,125800,48421690,5590,5590,5590,5590,0
20250214,125700,48421690,5590,5590,5590,5590,40
20250214,125600,48198090,5590,5590,5590,5590,1
20250214,125500,48192500,5580,5580,5580,5580,20
20250214,125400,48080900,5580,5580,5580,5580,0
20250214,125300,48080900,5580,5580,5580,5580,0
20250214,125200,48080900,5580,5580,5580,5580,0
20250214,125100,48080900,5580,5580,5580,5580,474
20250214,125000,45435980,5580,5580,5580,5580,0
20250214,124900,45435980,5580,5580,5580,5580,0
20250214,124800,45435980,5580,5580,5580,5580,0
20250214,124700,45435980,5580,5580,5580,5580,0
20250214,124600,45435980,5580,5580,5580,5580,0
20250214,124500,45435980,5580,5570,5580,5570,75
20250214,124400,45017820,5580,5580,5580,5580,0
20250214,124300,45017820,5580,5580,5580,5580,0
20250214,124200,45017820,5580,5580,5580,5580,0
20250214,124100,45017820,5580,5580,5580,5580,0
20250214,124000,45017820,5580,5580,5580,5580,0
20250214,123900,45017820,5580,5580,5580,5580,0
20250214,123800,45017820,5580,5580,5580,5580,0
20250214,123700,45017820,5580,5580,5580,5580,0
20250214,123600,45017820,5580,5580,5580,5580,0
20250214,123500,45017820,5580,5580,5580,5580,101
20250214,123400,44454240,5580,5580,5580,5580,0
20250214,123300,44454240,5580,5580,5580,5580,0
20250214,123200,44454240,5580,5580,5580,5580,0
20250214,123100,44454240,5580,5580,5580,5580,0
20250214,123000,44454240,5580,5580,5580,5580,0
20250214,122900,44454240,5580,5580,5580,5580,0
20250214,122800,44454240,5580,5580,5580,5580,0
20250214,122700,44454240,5580,5580,5580,5580,0
20250214,122600,44454240,5580,5580,5580,5580,0
20250214,122500,44454240,5580,5580,5580,5580,0
20250214,122400,44454240,5580,5580,5580,5580,0
20250214,122300,44454240,5580,5580,5580,5580,141
20250214,122200,43667460,5580,5580,5580,5580,0
20250214,122100,43667460,5580,5580,5580,5580,0
20250214,122000,43667460,5580,5580,5580,5580,0
20250214,121900,43667460,5580,5580,5580,5580,0
20250214,121800,43667460,5580,5580,5580,5580,0
20250214,121700,43667460,5580,5580,5580,5580,0
20250214,121600,43667460,5580,5580,5580,5580,0
20250214,121500,43667460,5580,5580,5580,5580,0
20250214,121400,43667460,5580,5580,5580,5580,0
20250214,121300,43667460,5580,5580,5580,5580,0
20250214,121200,43667460,5580,5580,5580,5580,0
20250214,121100,43667460,5580,5580,5580,5580,0
20250214,121000,43667460,5580,5580,5580,5580,0
20250214,120900,43667460,5580,5580,5580,5580,0
20250214,120800,43667460,5580,5580,5580,5580,1
20250214,120700,43661880,5540,5540,5540,5540,4
20250214,120600,43639720,5580,5580,5580,5580,0
20250214,120500,43639720,5580,5580,5580,5580,0
20250214,120400,43639720,5580,5580,5580,5580,0
20250214,120300,43639720,5580,5580,5580,5580,0
20250214,120200,43639720,5580,5580,5580,5580,0
20250214,120100,43639720,5580,5580,5580,5580,0
20250214,120000,43639720,5580,5580,5580,5580,0
20250214,115900,43639720,5580,5580,5580,5580,11
20250214,115800,43578340,5570,5570,5570,5570,2
20250214,115700,43567200,5530,5530,5530,5530,0
20250214,115600,43567200,5530,5530,5530,5530,0
20250214,115500,43567200,5530,5530,5530,5530,1
20250214,115400,43561670,5580,5580,5580,5580,0
20250214,115300,43561670,5580,5580,5580,5580,1
20250214,115200,43556090,5520,5570,5570,5520,554
20250214,115100,40476240,5580,5580,5580,5580,0
20250214,115000,40476240,5580,5580,5580,5580,0
20250214,114900,40476240,5580,5580,5580,5580,0
20250214,114800,40476240,5580,5580,5580,5580,0
20250214,114700,40476240,5580,5580,5580,5580,0
20250214,114600,40476240,5580,5580,5580,5580,0
20250214,114500,40476240,5580,5580,5580,5580,0
20250214,114400,40476240,5580,5580,5580,5580,0
20250214,114300,40476240,5580,5580,5580,5580,0
20250214,114200,40476240,5580,5580,5580,5580,0
20250214,114100,40476240,5580,5580,5580,5580,21
20250214,114000,40359060,5580,5580,5580,5580,0
20250214,113900,40359060,5580,5580,5580,5580,0
20250214,113800,40359060,5580,5580,5580,5580,0
20250214,113700,40359060,5580,5580,5580,5580,5
20250214,113600,40331160,5580,5580,5580,5580,0
20250214,113500,40331160,5580,5580,5580,5580,0
20250214,113400,40331160,5580,5580,5580,5580,0
20250214,113300,40331160,5580,5580,5580,5580,0
20250214,113200,40331160,5580,5580,5580,5580,0
20250214,113100,40331160,5580,5580,5580,5580,0
20250214,113000,40331160,5580,5580,5580,5580,0
20250214,112900,40331160,5580,5580,5580,5580,1
20250214,112800,40325580,5590,5590,5590,5590,0
20250214,112700,40325580,5590,5590,5590,5590,0
20250214,112600,40325580,5590,5590,5590,5590,41
20250214,112500,40096390,5580,5580,5580,5580,0
20250214,112400,40096390,5580,5580,5580,5580,109
20250214,112300,39488170,5580,5580,5580,5580,0
20250214,112200,39488170,5580,5580,5580,5580,1
20250214,112100,39482590,5580,5580,5580,5580,0
20250214,112000,39482590,5580,5580,5580,5580,0
20250214,111900,39482590,5580,5580,5580,5580,298
20250214,111800,37819750,5580,5570,5580,5570,6
20250214,111700,37786320,5570,5580,5580,5570,2
20250214,111600,37775170,5570,5570,5570,5570,159
20250214,111500,36889540,5550,5550,5550,5550,0
20250214,111400,36889540,5550,5550,5550,5550,0
20250214,111300,36889540,5550,5540,5550,5540,385
20250214,111200,34753260,5540,5540,5540,5540,47
20250214,111100,34492880,5540,5540,5540,5540,0
20250214,111000,34492880,5540,5540,5540,5540,0
20250214,110900,34492880,5540,5540,5540,5540,0
20250214,110800,34492880,5540,5540,5540,5540,1
20250214,110700,34487340,5520,5520,5520,5520,0
20250214,110600,34487340,5520,5540,5540,5520,150
20250214,110500,33659060,5550,5550,5550,5550,0
20250214,110400,33659060,5550,5550,5550,5550,0
20250214,110300,33659060,5550,5550,5550,5550,0
20250214,110200,33659060,5550,5550,5550,5550,1
20250214,110100,33653510,5550,5550,5550,5520,103
20250214,110000,33081920,5540,5540,5540,5540,0
20250214,105900,33081920,5540,5540,5540,5540,0
20250214,105800,33081920,5540,5540,5540,5540,0
20250214,105700,33081920,5540,5540,5540,5540,18
20250214,105600,32982200,5550,5550,5550,5550,0
20250214,105500,32982200,5550,5520,5550,5520,86
20250214,105400,32504930,5550,5550,5550,5550,0
20250214,105300,32504930,5550,5550,5550,5550,1009
20250214,105200,26904980,5550,5550,5550,5550,0
20250214,105100,26904980,5550,5550,5550,5550,0
20250214,105000,26904980,5550,5550,5550,5550,0
20250214,104900,26904980,5550,5550,5550,5550,0
20250214,104800,26904980,5550,5550,5550,5550,72
20250214,104700,26505380,5510,5540,5540,5510,1079
20250214,104600,20546840,5570,5570,5570,5570,0
20250214,104500,20546840,5570,5570,5570,5570,13
20250214,104400,20474430,5570,5570,5570,5570,0
20250214,104300,20474430,5570,5570,5570,5570,0
20250214,104200,20474430,5570,5570,5570,5570,0
20250214,104100,20474430,5570,5570,5570,5570,0
20250214,104000,20474430,5570,5570,5570,5570,0
20250214,103900,20474430,5570,5570,5570,5570,0
20250214,103800,20474430,5570,5570,5570,5570,0
20250214,103700,20474430,5570,5570,5570,5570,0
20250214,103600,20474430,5570,5570,5570,5570,0
20250214,103500,20474430,5570,5570,5570,5570,0
20250214,103400,20474430,5570,5570,5570,5570,0
20250214,103300,20474430,5570,5570,5570,5570,0
20250214,103200,20474430,5570,5570,5570,5570,0
20250214,103100,20474430,5570,5570,5570,5570,0
20250214,103000,20474430,5570,5570,5570,5570,0
20250214,102900,20474430,5570,5570,5570,5570,0
20250214,102800,20474430,5570,5570,5570,5570,0
20250214,102700,20474430,5570,5570,5570,5570,50
20250214,102600,20195930,5570,5570,5570,5570,0
20250214,102500,20195930,5570,5570,5570,5570,0
20250214,102400,20195930,5570,5570,5570,5570,0
20250214,102300,20195930,5570,5570,5570,5570,0
20250214,102200,20195930,5570,5570,5570,5570,1
20250214,102100,20190360,5560,5560,5560,5560,0
20250214,102000,20190360,5560,5560,5560,5560,100
20250214,101900,19634360,5560,5560,5560,5560,0
20250214,101800,19634360,5560,5560,5560,5560,0
20250214,101700,19634360,5560,5560,5560,5560,0
20250214,101600,19634360,5560,5560,5560,5560,1
20250214,101500,19628800,5540,5540,5540,5540,0
20250214,101400,19628800,5540,5540,5540,5540,2
20250214,101300,19617720,5560,5560,5560,5560,0
20250214,101200,19617720,5560,5560,5560,5560,0
20250214,101100,19617720,5560,5560,5560,5560,0
20250214,101000,19617720,5560,5560,5560,5560,0
20250214,100900,19617720,5560,5560,5560,5560,0
20250214,100800,19617720,5560,5560,5560,5560,0
20250214,100700,19617720,5560,5560,5560,5560,1
20250214,100600,19612160,5560,5560,5560,5560,0
20250214,100500,19612160,5560,5560,5560,5560,1
20250214,100400,19606600,5560,5560,5560,5560,0
20250214,100300,19606600,5560,5560,5560,5560,0
20250214,100200,19606600,5560,5560,5560,5560,0
20250214,100100,19606600,5560,5560,5560,5560,0
20250214,100000,19606600,5560,5560,5560,5560,0
20250214,095900,19606600,5560,5560,5560,5560,0
20250214,095800,19606600,5560,5560,5560,5560,0
20250214,095700,19606600,5560,5560,5560,5560,0
20250214,095600,19606600,5560,5560,5560,5560,0
20250214,095500,19606600,5560,5560,5560,5560,0
20250214,095400,19606600,5560,5560,5560,5560,0
20250214,095300,19606600,5560,5560,5560,5560,0
20250214,095200,19606600,5560,5560,5560,5560,0
20250214,095100,19606600,5560,5560,5560,5560,0
20250214,095000,19606600,5560,5560,5560,5560,0
20250214,094900,19606600,5560,5560,5560,5560,0
20250214,094800,19606600,5560,5560,5560,5560,25
20250214,094700,19467600,5560,5560,5560,5560,0
20250214,094600,19467600,5560,5560,5560,5560,0
20250214,094500,19467600,5560,5550,5560,5550,4
20250214,094400,19445390,5550,5550,5550,5550,0
20250214,094300,19445390,5550,5550,5550,5550,0
20250214,094200,19445390,5550,5550,5550,5550,0
20250214,094100,19445390,5550,5550,5550,5550,0
20250214,094000,19445390,5550,5540,5550,5500,801
20250214,093900,15030970,5550,5550,5550,5550,0
20250214,093800,15030970,5550,5550,5550,5550,1
20250214,093700,15025420,5550,5550,5550,5550,1
20250214,093600,15019870,5540,5540,5540,5540,0
20250214,093500,15019870,5540,5540,5540,5540,1
20250214,093400,15014330,5570,5570,5570,5570,1
20250214,093300,15008760,5540,5540,5540,5540,311
20250214,093200,13285820,5590,5590,5590,5590,0
20250214,093100,13285820,5590,5590,5590,5590,0
20250214,093000,13285820,5590,5590,5590,5590,0
20250214,092900,13285820,5590,5590,5590,5590,0
20250214,092800,13285820,5590,5590,5590,5590,1
20250214,092700,13280230,5550,5550,5550,5550,928
20250214,092600,8129830,5570,5570,5570,5570,106
20250214,092500,7539410,5570,5570,5570,5570,16
20250214,092400,7450290,5590,5590,5590,5590,0
20250214,092300,7450290,5590,5590,5590,5590,20
20250214,092200,7338490,5600,5600,5600,5600,0
20250214,092100,7338490,5600,5600,5600,5600,0
20250214,092000,7338490,5600,5600,5600,5600,0
20250214,091900,7338490,5600,5600,5600,5600,0
20250214,091800,7338490,5600,5600,5600,5600,0
20250214,091700,7338490,5600,5600,5600,5600,0
20250214,091600,7338490,5600,5600,5600,5600,0
20250214,091500,7338490,5600,5570,5600,5570,4
20250214,091400,7316160,5600,5600,5600,5600,1
20250214,091300,7310560,5540,5560,5560,5540,125
20250214,091200,6616740,5610,5610,5610,5610,0
20250214,091100,6616740,5610,5590,5610,5590,21
20250214,091000,6498950,5610,5570,5610,5570,4
20250214,090900,6476630,5610,5610,5610,5610,0
20250214,090800,6476630,5610,5610,5610,5610,0
20250214,090700,6476630,5610,5610,5610,5610,0
20250214,090600,6476630,5610,5610,5610,5610,0
20250214,090500,6476630,5610,5610,5610,5610,0
20250214,090400,6476630,5610,5610,5610,5610,0
20250214,090300,6476630,5610,5610,5610,5610,0
20250214,090200,6476630,5610,5610,5610,5610,0
20250214,090100,6476630,5610,5600,5610,5600,16
20250214,090000,6387010,5590,5580,5600,5580,1143
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 192700 93289390 5550 5550 5550 5550 1358
3 20250214 192600 93289390 5550 5550 5550 5550 0
4 20250214 192500 93289390 5550 5550 5550 5550 0
5 20250214 192400 93289390 5550 5550 5550 5550 0
6 20250214 192300 93289390 5550 5550 5550 5550 0
7 20250214 192200 93289390 5550 5550 5550 5550 0
8 20250214 192100 93289390 5550 5550 5550 5550 0
9 20250214 192000 93289390 5550 5550 5550 5550 0
10 20250214 191900 93289390 5550 5550 5550 5550 0
11 20250214 191800 93289390 5550 5550 5550 5550 0
12 20250214 191700 93289390 5550 5550 5550 5550 0
13 20250214 191600 93289390 5550 5550 5550 5550 0
14 20250214 191500 93289390 5550 5550 5550 5550 0
15 20250214 191400 93289390 5550 5550 5550 5550 0
16 20250214 191300 93289390 5550 5550 5550 5550 0
17 20250214 191200 93289390 5550 5550 5550 5550 0
18 20250214 191100 93289390 5550 5550 5550 5550 0
19 20250214 191000 93289390 5550 5550 5550 5550 0
20 20250214 190900 93289390 5550 5550 5550 5550 0
21 20250214 190800 93289390 5550 5550 5550 5550 0
22 20250214 190700 93289390 5550 5550 5550 5550 0
23 20250214 190600 93289390 5550 5550 5550 5550 0
24 20250214 190500 93289390 5550 5550 5550 5550 0
25 20250214 190400 93289390 5550 5550 5550 5550 0
26 20250214 190300 93289390 5550 5550 5550 5550 0
27 20250214 190200 93289390 5550 5550 5550 5550 0
28 20250214 190100 93289390 5550 5550 5550 5550 0
29 20250214 190000 93289390 5550 5550 5550 5550 0
30 20250214 185900 93289390 5550 5550 5550 5550 0
31 20250214 185800 93289390 5550 5550 5550 5550 0
32 20250214 185700 93289390 5550 5550 5550 5550 1358
33 20250214 185600 93289390 5550 5550 5550 5550 0
34 20250214 185500 93289390 5550 5550 5550 5550 0
35 20250214 185400 93289390 5550 5550 5550 5550 0
36 20250214 185300 93289390 5550 5550 5550 5550 0
37 20250214 185200 93289390 5550 5550 5550 5550 0
38 20250214 185100 93289390 5550 5550 5550 5550 0
39 20250214 185000 93289390 5550 5550 5550 5550 0
40 20250214 184900 93289390 5550 5550 5550 5550 0
41 20250214 184800 93289390 5550 5550 5550 5550 0
42 20250214 184700 93289390 5550 5550 5550 5550 0
43 20250214 184600 93289390 5550 5550 5550 5550 0
44 20250214 184500 93289390 5550 5550 5550 5550 0
45 20250214 184400 93289390 5550 5550 5550 5550 0
46 20250214 184300 93289390 5550 5550 5550 5550 0
47 20250214 184200 93289390 5550 5550 5550 5550 0
48 20250214 184100 93289390 5550 5550 5550 5550 0
49 20250214 184000 93289390 5550 5550 5550 5550 0
50 20250214 183900 93289390 5550 5550 5550 5550 0
51 20250214 183800 93289390 5550 5550 5550 5550 0
52 20250214 183700 93289390 5550 5550 5550 5550 0
53 20250214 183600 93289390 5550 5550 5550 5550 0
54 20250214 183500 93289390 5550 5550 5550 5550 0
55 20250214 183400 93289390 5550 5550 5550 5550 0
56 20250214 183300 93289390 5550 5550 5550 5550 0
57 20250214 183200 93289390 5550 5550 5550 5550 0
58 20250214 183100 93289390 5550 5550 5550 5550 0
59 20250214 183000 93289390 5550 5550 5550 5550 0
60 20250214 182900 93289390 5550 5550 5550 5550 0
61 20250214 182800 93289390 5550 5550 5550 5550 0
62 20250214 182700 93289390 5550 5550 5550 5550 1358
63 20250214 182600 93289390 5550 5550 5550 5550 0
64 20250214 182500 93289390 5550 5550 5550 5550 0
65 20250214 182400 93289390 5550 5550 5550 5550 0
66 20250214 182300 93289390 5550 5550 5550 5550 0
67 20250214 182200 93289390 5550 5550 5550 5550 0
68 20250214 182100 93289390 5550 5550 5550 5550 0
69 20250214 182000 93289390 5550 5550 5550 5550 0
70 20250214 181900 93289390 5550 5550 5550 5550 0
71 20250214 181800 93289390 5550 5550 5550 5550 0
72 20250214 181700 93289390 5550 5550 5550 5550 0
73 20250214 181600 93289390 5550 5550 5550 5550 0
74 20250214 181500 93289390 5550 5550 5550 5550 0
75 20250214 181400 93289390 5550 5550 5550 5550 0
76 20250214 181300 93289390 5550 5550 5550 5550 0
77 20250214 181200 93289390 5550 5550 5550 5550 0
78 20250214 181100 93289390 5550 5550 5550 5550 0
79 20250214 181000 93289390 5550 5550 5550 5550 0
80 20250214 180900 93289390 5550 5550 5550 5550 0
81 20250214 180800 93289390 5550 5550 5550 5550 0
82 20250214 180700 93289390 5550 5550 5550 5550 0
83 20250214 180600 93289390 5550 5550 5550 5550 0
84 20250214 180500 93289390 5550 5550 5550 5550 0
85 20250214 180400 93289390 5550 5550 5550 5550 0
86 20250214 180300 93289390 5550 5550 5550 5550 0
87 20250214 180200 93289390 5550 5550 5550 5550 0
88 20250214 180100 93289390 5550 5550 5550 5550 0
89 20250214 180000 93289390 5550 5550 5550 5550 0
90 20250214 175900 93289390 5550 5550 5550 5550 0
91 20250214 175800 93289390 5550 5550 5550 5550 0
92 20250214 175700 93289390 5550 5550 5550 5550 1358
93 20250214 175600 93289390 5550 5550 5550 5550 0
94 20250214 175500 93289390 5550 5550 5550 5550 0
95 20250214 175400 93289390 5550 5550 5550 5550 0
96 20250214 175300 93289390 5550 5550 5550 5550 0
97 20250214 175200 93289390 5550 5550 5550 5550 0
98 20250214 175100 93289390 5550 5550 5550 5550 0
99 20250214 175000 93289390 5550 5550 5550 5550 0
100 20250214 174900 93289390 5550 5550 5550 5550 0
101 20250214 174800 93289390 5550 5550 5550 5550 0
102 20250214 174700 93289390 5550 5550 5550 5550 0
103 20250214 174600 93289390 5550 5550 5550 5550 0
104 20250214 174500 93289390 5550 5550 5550 5550 0
105 20250214 174400 93289390 5550 5550 5550 5550 0
106 20250214 174300 93289390 5550 5550 5550 5550 0
107 20250214 174200 93289390 5550 5550 5550 5550 0
108 20250214 174100 93289390 5550 5550 5550 5550 0
109 20250214 174000 93289390 5550 5550 5550 5550 0
110 20250214 173900 93289390 5550 5550 5550 5550 0
111 20250214 173800 93289390 5550 5550 5550 5550 0
112 20250214 173700 93289390 5550 5550 5550 5550 0
113 20250214 173600 93289390 5550 5550 5550 5550 0
114 20250214 173500 93289390 5550 5550 5550 5550 0
115 20250214 173400 93289390 5550 5550 5550 5550 0
116 20250214 173300 93289390 5550 5550 5550 5550 0
117 20250214 173200 93289390 5550 5550 5550 5550 0
118 20250214 173100 93289390 5550 5550 5550 5550 0
119 20250214 173000 93289390 5550 5550 5550 5550 0
120 20250214 172900 93289390 5550 5550 5550 5550 0
121 20250214 172800 93289390 5550 5550 5550 5550 0
122 20250214 172700 93289390 5550 5550 5550 5550 1358
123 20250214 172600 93289390 5550 5550 5550 5550 0
124 20250214 172500 93289390 5550 5550 5550 5550 0
125 20250214 172400 93289390 5550 5550 5550 5550 0
126 20250214 172300 93289390 5550 5550 5550 5550 0
127 20250214 172200 93289390 5550 5550 5550 5550 0
128 20250214 172100 93289390 5550 5550 5550 5550 0
129 20250214 172000 93289390 5550 5550 5550 5550 0
130 20250214 171900 93289390 5550 5550 5550 5550 0
131 20250214 171800 93289390 5550 5550 5550 5550 0
132 20250214 171700 93289390 5550 5550 5550 5550 0
133 20250214 171600 93289390 5550 5550 5550 5550 0
134 20250214 171500 93289390 5550 5550 5550 5550 0
135 20250214 171400 93289390 5550 5550 5550 5550 0
136 20250214 171300 93289390 5550 5550 5550 5550 0
137 20250214 171200 93289390 5550 5550 5550 5550 0
138 20250214 171100 93289390 5550 5550 5550 5550 0
139 20250214 171000 93289390 5550 5550 5550 5550 0
140 20250214 170900 93289390 5550 5550 5550 5550 0
141 20250214 170800 93289390 5550 5550 5550 5550 0
142 20250214 170700 93289390 5550 5550 5550 5550 0
143 20250214 170600 93289390 5550 5550 5550 5550 0
144 20250214 170500 93289390 5550 5550 5550 5550 0
145 20250214 170400 93289390 5550 5550 5550 5550 0
146 20250214 170300 93289390 5550 5550 5550 5550 0
147 20250214 170200 93289390 5550 5550 5550 5550 0
148 20250214 170100 93289390 5550 5550 5550 5550 0
149 20250214 170000 93289390 5550 5550 5550 5550 0
150 20250214 165900 93289390 5550 5550 5550 5550 0
151 20250214 165800 93289390 5550 5550 5550 5550 0
152 20250214 165700 93289390 5550 5550 5550 5550 1358
153 20250214 165600 93289390 5550 5550 5550 5550 0
154 20250214 165500 93289390 5550 5550 5550 5550 0
155 20250214 165400 93289390 5550 5550 5550 5550 0
156 20250214 165300 93289390 5550 5550 5550 5550 0
157 20250214 165200 93289390 5550 5550 5550 5550 0
158 20250214 165100 93289390 5550 5550 5550 5550 0
159 20250214 165000 93289390 5550 5550 5550 5550 0
160 20250214 164900 93289390 5550 5550 5550 5550 0
161 20250214 164800 93289390 5550 5550 5550 5550 0
162 20250214 164700 93289390 5550 5550 5550 5550 0
163 20250214 164600 93289390 5550 5550 5550 5550 0
164 20250214 164500 93289390 5550 5550 5550 5550 0
165 20250214 164400 93289390 5550 5550 5550 5550 0
166 20250214 164300 93289390 5550 5550 5550 5550 0
167 20250214 164200 93289390 5550 5550 5550 5550 0
168 20250214 164100 93289390 5550 5550 5550 5550 0
169 20250214 164000 93289390 5550 5550 5550 5550 0
170 20250214 163900 93289390 5550 5550 5550 5550 0
171 20250214 163800 93289390 5550 5550 5550 5550 0
172 20250214 163700 93289390 5550 5550 5550 5550 0
173 20250214 163600 93289390 5550 5550 5550 5550 0
174 20250214 163500 93289390 5550 5550 5550 5550 0
175 20250214 163400 93289390 5550 5550 5550 5550 0
176 20250214 163300 93289390 5550 5550 5550 5550 0
177 20250214 163200 93289390 5550 5550 5550 5550 0
178 20250214 163100 93289390 5550 5550 5550 5550 0
179 20250214 163000 93289390 5550 5550 5550 5550 0
180 20250214 162900 93289390 5550 5550 5550 5550 0
181 20250214 162800 93289390 5550 5550 5550 5550 0
182 20250214 162700 93289390 5550 5550 5550 5550 1358
183 20250214 162600 93289390 5550 5550 5550 5550 0
184 20250214 162500 93289390 5550 5550 5550 5550 0
185 20250214 162400 93289390 5550 5550 5550 5550 0
186 20250214 162300 93289390 5550 5550 5550 5550 0
187 20250214 162200 93289390 5550 5550 5550 5550 0
188 20250214 162100 93289390 5550 5550 5550 5550 0
189 20250214 162000 93289390 5550 5550 5550 5550 0
190 20250214 161900 93289390 5550 5550 5550 5550 0
191 20250214 161800 93289390 5550 5550 5550 5550 0
192 20250214 161700 93289390 5550 5550 5550 5550 0
193 20250214 161600 93289390 5550 5550 5550 5550 0
194 20250214 161500 93289390 5550 5550 5550 5550 0
195 20250214 161400 93289390 5550 5550 5550 5550 0
196 20250214 161300 93289390 5550 5550 5550 5550 0
197 20250214 161200 93289390 5550 5550 5550 5550 0
198 20250214 161100 93289390 5550 5550 5550 5550 0
199 20250214 161000 93289390 5550 5550 5550 5550 0
200 20250214 160900 93289390 5550 5550 5550 5550 0
201 20250214 160800 93289390 5550 5550 5550 5550 0
202 20250214 160700 93289390 5550 5550 5550 5550 0
203 20250214 160600 93289390 5550 5550 5550 5550 0
204 20250214 160500 93289390 5550 5550 5550 5550 0
205 20250214 160400 93289390 5550 5550 5550 5550 0
206 20250214 160300 93289390 5550 5550 5550 5550 0
207 20250214 160200 93289390 5550 5550 5550 5550 0
208 20250214 160100 93289390 5550 5550 5550 5550 0
209 20250214 160000 93289390 5550 5550 5550 5550 0
210 20250214 155900 93289390 5550 5550 5550 5550 0
211 20250214 155800 93289390 5550 5550 5550 5550 0
212 20250214 155700 93289390 5550 5550 5550 5550 1358
213 20250214 155600 93289390 5550 5550 5550 5550 0
214 20250214 155500 93289390 5550 5550 5550 5550 0
215 20250214 155400 93289390 5550 5550 5550 5550 0
216 20250214 155300 93289390 5550 5550 5550 5550 0
217 20250214 155200 93289390 5550 5550 5550 5550 0
218 20250214 155100 93289390 5550 5550 5550 5550 0
219 20250214 155000 93289390 5550 5550 5550 5550 0
220 20250214 154900 93289390 5550 5550 5550 5550 0
221 20250214 154800 93289390 5550 5550 5550 5550 0
222 20250214 154700 93289390 5550 5550 5550 5550 0
223 20250214 154600 93289390 5550 5550 5550 5550 0
224 20250214 154500 93289390 5550 5550 5550 5550 0
225 20250214 154400 93289390 5550 5550 5550 5550 0
226 20250214 154300 93289390 5550 5550 5550 5550 0
227 20250214 154200 93289390 5550 5550 5550 5550 0
228 20250214 154100 93289390 5550 5550 5550 5550 0
229 20250214 154000 93289390 5550 5550 5550 5550 0
230 20250214 153900 93289390 5550 5550 5550 5550 0
231 20250214 153800 93289390 5550 5550 5550 5550 0
232 20250214 153700 93289390 5550 5550 5550 5550 0
233 20250214 153600 93289390 5550 5550 5550 5550 0
234 20250214 153500 93289390 5550 5550 5550 5550 0
235 20250214 153400 93289390 5550 5550 5550 5550 0
236 20250214 153300 93289390 5550 5550 5550 5550 0
237 20250214 153200 93289390 5550 5550 5550 5550 0
238 20250214 153100 93289390 5550 5550 5550 5550 0
239 20250214 153000 93289390 5550 5550 5550 5550 1358
240 20250214 152900 85752490 5560 5560 5560 5560 0
241 20250214 152800 85752490 5560 5560 5560 5560 0
242 20250214 152700 85752490 5560 5560 5560 5560 0
243 20250214 152600 85752490 5560 5560 5560 5560 0
244 20250214 152500 85752490 5560 5560 5560 5560 0
245 20250214 152400 85752490 5560 5560 5560 5560 0
246 20250214 152300 85752490 5560 5560 5560 5560 0
247 20250214 152200 85752490 5560 5560 5560 5560 0
248 20250214 152100 85752490 5560 5560 5560 5560 0
249 20250214 152000 85752490 5560 5560 5560 5560 0
250 20250214 151900 85752490 5560 5560 5560 5560 0
251 20250214 151800 85752490 5560 5560 5560 5560 23
252 20250214 151700 85624610 5550 5550 5550 5550 15
253 20250214 151600 85541360 5550 5550 5550 5550 10
254 20250214 151500 85485860 5560 5560 5560 5560 10
255 20250214 151400 85430260 5560 5560 5560 5560 40
256 20250214 151300 85207860 5560 5560 5560 5560 0
257 20250214 151200 85207860 5560 5560 5560 5560 1
258 20250214 151100 85202300 5550 5550 5550 5550 0
259 20250214 151000 85202300 5550 5550 5550 5550 1
260 20250214 150900 85196750 5560 5560 5560 5560 0
261 20250214 150800 85196750 5560 5560 5560 5560 0
262 20250214 150700 85196750 5560 5560 5560 5560 0
263 20250214 150600 85196750 5560 5560 5560 5560 100
264 20250214 150500 84640750 5560 5560 5560 5560 0
265 20250214 150400 84640750 5560 5560 5560 5560 0
266 20250214 150300 84640750 5560 5560 5560 5560 0
267 20250214 150200 84640750 5560 5560 5560 5560 0
268 20250214 150100 84640750 5560 5560 5560 5560 1
269 20250214 150000 84635190 5540 5540 5540 5540 100
270 20250214 145900 84081190 5560 5560 5560 5560 1
271 20250214 145800 84075630 5530 5530 5530 5530 0
272 20250214 145700 84075630 5530 5530 5530 5530 333
273 20250214 145600 82234140 5530 5530 5530 5530 0
274 20250214 145500 82234140 5530 5530 5530 5530 1
275 20250214 145400 82228610 5560 5560 5560 5560 0
276 20250214 145300 82228610 5560 5560 5560 5560 0
277 20250214 145200 82228610 5560 5560 5560 5560 0
278 20250214 145100 82228610 5560 5560 5560 5560 0
279 20250214 145000 82228610 5560 5560 5560 5560 1
280 20250214 144900 82223050 5540 5540 5540 5540 16
281 20250214 144800 82134410 5560 5560 5560 5560 0
282 20250214 144700 82134410 5560 5560 5560 5560 0
283 20250214 144600 82134410 5560 5560 5560 5560 1
284 20250214 144500 82128850 5540 5540 5540 5540 0
285 20250214 144400 82128850 5540 5540 5540 5540 5
286 20250214 144300 82101150 5560 5560 5560 5560 0
287 20250214 144200 82101150 5560 5560 5560 5560 0
288 20250214 144100 82101150 5560 5560 5560 5560 0
289 20250214 144000 82101150 5560 5560 5560 5560 0
290 20250214 143900 82101150 5560 5560 5560 5560 0
291 20250214 143800 82101150 5560 5560 5560 5560 0
292 20250214 143700 82101150 5560 5560 5560 5560 0
293 20250214 143600 82101150 5560 5560 5560 5560 0
294 20250214 143500 82101150 5560 5560 5560 5560 0
295 20250214 143400 82101150 5560 5560 5560 5560 0
296 20250214 143300 82101150 5560 5540 5560 5540 161
297 20250214 143200 81209190 5560 5560 5560 5560 0
298 20250214 143100 81209190 5560 5560 5560 5560 0
299 20250214 143000 81209190 5560 5560 5560 5560 1
300 20250214 142900 81203630 5560 5560 5560 5560 17
301 20250214 142800 81109110 5560 5560 5560 5560 0
302 20250214 142700 81109110 5560 5560 5560 5560 1
303 20250214 142600 81103550 5550 5540 5550 5540 1326
304 20250214 142500 73747500 5540 5540 5540 5540 88
305 20250214 142400 73259980 5550 5550 5550 5550 0
306 20250214 142300 73259980 5550 5550 5550 5550 413
307 20250214 142200 70967830 5540 5540 5540 5540 30
308 20250214 142100 70801630 5550 5550 5550 5550 0
309 20250214 142000 70801630 5550 5550 5550 5550 1
310 20250214 141900 70796080 5560 5560 5560 5560 0
311 20250214 141800 70796080 5560 5560 5560 5560 0
312 20250214 141700 70796080 5560 5560 5560 5560 2
313 20250214 141600 70784960 5560 5560 5560 5560 65
314 20250214 141500 70423560 5560 5560 5560 5560 0
315 20250214 141400 70423560 5560 5560 5560 5560 0
316 20250214 141300 70423560 5560 5560 5560 5560 0
317 20250214 141200 70423560 5560 5560 5560 5560 0
318 20250214 141100 70423560 5560 5560 5560 5560 0
319 20250214 141000 70423560 5560 5560 5560 5560 1
320 20250214 140900 70418000 5530 5530 5530 5530 0
321 20250214 140800 70418000 5530 5530 5530 5530 0
322 20250214 140700 70418000 5530 5530 5530 5530 89
323 20250214 140600 69925830 5560 5560 5560 5560 0
324 20250214 140500 69925830 5560 5530 5560 5530 13
325 20250214 140400 69853910 5530 5530 5530 5530 1
326 20250214 140300 69848380 5560 5560 5560 5560 1
327 20250214 140200 69842820 5520 5570 5570 5520 2700
328 20250214 140100 54911770 5590 5590 5590 5590 0
329 20250214 140000 54911770 5590 5590 5590 5590 0
330 20250214 135900 54911770 5590 5580 5590 5580 4
331 20250214 135800 54889440 5580 5580 5580 5580 0
332 20250214 135700 54889440 5580 5580 5580 5580 0
333 20250214 135600 54889440 5580 5590 5590 5580 3
334 20250214 135500 54872680 5600 5600 5600 5600 0
335 20250214 135400 54872680 5600 5600 5600 5600 0
336 20250214 135300 54872680 5600 5600 5600 5600 0
337 20250214 135200 54872680 5600 5600 5600 5600 0
338 20250214 135100 54872680 5600 5600 5600 5600 0
339 20250214 135000 54872680 5600 5600 5600 5600 0
340 20250214 134900 54872680 5600 5600 5600 5600 0
341 20250214 134800 54872680 5600 5600 5600 5600 0
342 20250214 134700 54872680 5600 5590 5600 5590 10
343 20250214 134600 54816700 5600 5600 5600 5600 0
344 20250214 134500 54816700 5600 5600 5600 5600 0
345 20250214 134400 54816700 5600 5600 5600 5600 0
346 20250214 134300 54816700 5600 5600 5600 5600 0
347 20250214 134200 54816700 5600 5600 5600 5600 5
348 20250214 134100 54788700 5600 5600 5600 5600 0
349 20250214 134000 54788700 5600 5600 5600 5600 1
350 20250214 133900 54783100 5600 5600 5600 5600 0
351 20250214 133800 54783100 5600 5600 5600 5600 0
352 20250214 133700 54783100 5600 5590 5600 5590 880
353 20250214 133600 49863890 5600 5590 5600 5590 122
354 20250214 133500 49181900 5590 5590 5590 5590 0
355 20250214 133400 49181900 5590 5590 5590 5590 0
356 20250214 133300 49181900 5590 5590 5590 5590 0
357 20250214 133200 49181900 5590 5590 5590 5590 0
358 20250214 133100 49181900 5590 5590 5590 5590 32
359 20250214 133000 49003020 5590 5590 5590 5590 0
360 20250214 132900 49003020 5590 5590 5590 5590 0
361 20250214 132800 49003020 5590 5590 5590 5590 0
362 20250214 132700 49003020 5590 5590 5590 5590 0
363 20250214 132600 49003020 5590 5590 5590 5590 0
364 20250214 132500 49003020 5590 5590 5590 5590 0
365 20250214 132400 49003020 5590 5590 5590 5590 0
366 20250214 132300 49003020 5590 5590 5590 5590 0
367 20250214 132200 49003020 5590 5590 5590 5590 0
368 20250214 132100 49003020 5590 5590 5590 5590 0
369 20250214 132000 49003020 5590 5590 5590 5590 0
370 20250214 131900 49003020 5590 5590 5590 5590 0
371 20250214 131800 49003020 5590 5590 5590 5590 0
372 20250214 131700 49003020 5590 5590 5590 5590 0
373 20250214 131600 49003020 5590 5590 5590 5590 0
374 20250214 131500 49003020 5590 5590 5590 5590 0
375 20250214 131400 49003020 5590 5590 5590 5590 0
376 20250214 131300 49003020 5590 5590 5590 5590 0
377 20250214 131200 49003020 5590 5590 5590 5590 0
378 20250214 131100 49003020 5590 5560 5590 5560 2
379 20250214 131000 48991870 5590 5590 5590 5590 0
380 20250214 130900 48991870 5590 5590 5590 5590 0
381 20250214 130800 48991870 5590 5590 5590 5590 14
382 20250214 130700 48913610 5590 5590 5590 5590 0
383 20250214 130600 48913610 5590 5590 5590 5590 0
384 20250214 130500 48913610 5590 5590 5590 5590 20
385 20250214 130400 48801810 5590 5590 5590 5590 0
386 20250214 130300 48801810 5590 5590 5590 5590 0
387 20250214 130200 48801810 5590 5590 5590 5590 0
388 20250214 130100 48801810 5590 5590 5590 5590 0
389 20250214 130000 48801810 5590 5590 5590 5590 40
390 20250214 125900 48578210 5590 5590 5590 5590 28
391 20250214 125800 48421690 5590 5590 5590 5590 0
392 20250214 125700 48421690 5590 5590 5590 5590 40
393 20250214 125600 48198090 5590 5590 5590 5590 1
394 20250214 125500 48192500 5580 5580 5580 5580 20
395 20250214 125400 48080900 5580 5580 5580 5580 0
396 20250214 125300 48080900 5580 5580 5580 5580 0
397 20250214 125200 48080900 5580 5580 5580 5580 0
398 20250214 125100 48080900 5580 5580 5580 5580 474
399 20250214 125000 45435980 5580 5580 5580 5580 0
400 20250214 124900 45435980 5580 5580 5580 5580 0
401 20250214 124800 45435980 5580 5580 5580 5580 0
402 20250214 124700 45435980 5580 5580 5580 5580 0
403 20250214 124600 45435980 5580 5580 5580 5580 0
404 20250214 124500 45435980 5580 5570 5580 5570 75
405 20250214 124400 45017820 5580 5580 5580 5580 0
406 20250214 124300 45017820 5580 5580 5580 5580 0
407 20250214 124200 45017820 5580 5580 5580 5580 0
408 20250214 124100 45017820 5580 5580 5580 5580 0
409 20250214 124000 45017820 5580 5580 5580 5580 0
410 20250214 123900 45017820 5580 5580 5580 5580 0
411 20250214 123800 45017820 5580 5580 5580 5580 0
412 20250214 123700 45017820 5580 5580 5580 5580 0
413 20250214 123600 45017820 5580 5580 5580 5580 0
414 20250214 123500 45017820 5580 5580 5580 5580 101
415 20250214 123400 44454240 5580 5580 5580 5580 0
416 20250214 123300 44454240 5580 5580 5580 5580 0
417 20250214 123200 44454240 5580 5580 5580 5580 0
418 20250214 123100 44454240 5580 5580 5580 5580 0
419 20250214 123000 44454240 5580 5580 5580 5580 0
420 20250214 122900 44454240 5580 5580 5580 5580 0
421 20250214 122800 44454240 5580 5580 5580 5580 0
422 20250214 122700 44454240 5580 5580 5580 5580 0
423 20250214 122600 44454240 5580 5580 5580 5580 0
424 20250214 122500 44454240 5580 5580 5580 5580 0
425 20250214 122400 44454240 5580 5580 5580 5580 0
426 20250214 122300 44454240 5580 5580 5580 5580 141
427 20250214 122200 43667460 5580 5580 5580 5580 0
428 20250214 122100 43667460 5580 5580 5580 5580 0
429 20250214 122000 43667460 5580 5580 5580 5580 0
430 20250214 121900 43667460 5580 5580 5580 5580 0
431 20250214 121800 43667460 5580 5580 5580 5580 0
432 20250214 121700 43667460 5580 5580 5580 5580 0
433 20250214 121600 43667460 5580 5580 5580 5580 0
434 20250214 121500 43667460 5580 5580 5580 5580 0
435 20250214 121400 43667460 5580 5580 5580 5580 0
436 20250214 121300 43667460 5580 5580 5580 5580 0
437 20250214 121200 43667460 5580 5580 5580 5580 0
438 20250214 121100 43667460 5580 5580 5580 5580 0
439 20250214 121000 43667460 5580 5580 5580 5580 0
440 20250214 120900 43667460 5580 5580 5580 5580 0
441 20250214 120800 43667460 5580 5580 5580 5580 1
442 20250214 120700 43661880 5540 5540 5540 5540 4
443 20250214 120600 43639720 5580 5580 5580 5580 0
444 20250214 120500 43639720 5580 5580 5580 5580 0
445 20250214 120400 43639720 5580 5580 5580 5580 0
446 20250214 120300 43639720 5580 5580 5580 5580 0
447 20250214 120200 43639720 5580 5580 5580 5580 0
448 20250214 120100 43639720 5580 5580 5580 5580 0
449 20250214 120000 43639720 5580 5580 5580 5580 0
450 20250214 115900 43639720 5580 5580 5580 5580 11
451 20250214 115800 43578340 5570 5570 5570 5570 2
452 20250214 115700 43567200 5530 5530 5530 5530 0
453 20250214 115600 43567200 5530 5530 5530 5530 0
454 20250214 115500 43567200 5530 5530 5530 5530 1
455 20250214 115400 43561670 5580 5580 5580 5580 0
456 20250214 115300 43561670 5580 5580 5580 5580 1
457 20250214 115200 43556090 5520 5570 5570 5520 554
458 20250214 115100 40476240 5580 5580 5580 5580 0
459 20250214 115000 40476240 5580 5580 5580 5580 0
460 20250214 114900 40476240 5580 5580 5580 5580 0
461 20250214 114800 40476240 5580 5580 5580 5580 0
462 20250214 114700 40476240 5580 5580 5580 5580 0
463 20250214 114600 40476240 5580 5580 5580 5580 0
464 20250214 114500 40476240 5580 5580 5580 5580 0
465 20250214 114400 40476240 5580 5580 5580 5580 0
466 20250214 114300 40476240 5580 5580 5580 5580 0
467 20250214 114200 40476240 5580 5580 5580 5580 0
468 20250214 114100 40476240 5580 5580 5580 5580 21
469 20250214 114000 40359060 5580 5580 5580 5580 0
470 20250214 113900 40359060 5580 5580 5580 5580 0
471 20250214 113800 40359060 5580 5580 5580 5580 0
472 20250214 113700 40359060 5580 5580 5580 5580 5
473 20250214 113600 40331160 5580 5580 5580 5580 0
474 20250214 113500 40331160 5580 5580 5580 5580 0
475 20250214 113400 40331160 5580 5580 5580 5580 0
476 20250214 113300 40331160 5580 5580 5580 5580 0
477 20250214 113200 40331160 5580 5580 5580 5580 0
478 20250214 113100 40331160 5580 5580 5580 5580 0
479 20250214 113000 40331160 5580 5580 5580 5580 0
480 20250214 112900 40331160 5580 5580 5580 5580 1
481 20250214 112800 40325580 5590 5590 5590 5590 0
482 20250214 112700 40325580 5590 5590 5590 5590 0
483 20250214 112600 40325580 5590 5590 5590 5590 41
484 20250214 112500 40096390 5580 5580 5580 5580 0
485 20250214 112400 40096390 5580 5580 5580 5580 109
486 20250214 112300 39488170 5580 5580 5580 5580 0
487 20250214 112200 39488170 5580 5580 5580 5580 1
488 20250214 112100 39482590 5580 5580 5580 5580 0
489 20250214 112000 39482590 5580 5580 5580 5580 0
490 20250214 111900 39482590 5580 5580 5580 5580 298
491 20250214 111800 37819750 5580 5570 5580 5570 6
492 20250214 111700 37786320 5570 5580 5580 5570 2
493 20250214 111600 37775170 5570 5570 5570 5570 159
494 20250214 111500 36889540 5550 5550 5550 5550 0
495 20250214 111400 36889540 5550 5550 5550 5550 0
496 20250214 111300 36889540 5550 5540 5550 5540 385
497 20250214 111200 34753260 5540 5540 5540 5540 47
498 20250214 111100 34492880 5540 5540 5540 5540 0
499 20250214 111000 34492880 5540 5540 5540 5540 0
500 20250214 110900 34492880 5540 5540 5540 5540 0
501 20250214 110800 34492880 5540 5540 5540 5540 1
502 20250214 110700 34487340 5520 5520 5520 5520 0
503 20250214 110600 34487340 5520 5540 5540 5520 150
504 20250214 110500 33659060 5550 5550 5550 5550 0
505 20250214 110400 33659060 5550 5550 5550 5550 0
506 20250214 110300 33659060 5550 5550 5550 5550 0
507 20250214 110200 33659060 5550 5550 5550 5550 1
508 20250214 110100 33653510 5550 5550 5550 5520 103
509 20250214 110000 33081920 5540 5540 5540 5540 0
510 20250214 105900 33081920 5540 5540 5540 5540 0
511 20250214 105800 33081920 5540 5540 5540 5540 0
512 20250214 105700 33081920 5540 5540 5540 5540 18
513 20250214 105600 32982200 5550 5550 5550 5550 0
514 20250214 105500 32982200 5550 5520 5550 5520 86
515 20250214 105400 32504930 5550 5550 5550 5550 0
516 20250214 105300 32504930 5550 5550 5550 5550 1009
517 20250214 105200 26904980 5550 5550 5550 5550 0
518 20250214 105100 26904980 5550 5550 5550 5550 0
519 20250214 105000 26904980 5550 5550 5550 5550 0
520 20250214 104900 26904980 5550 5550 5550 5550 0
521 20250214 104800 26904980 5550 5550 5550 5550 72
522 20250214 104700 26505380 5510 5540 5540 5510 1079
523 20250214 104600 20546840 5570 5570 5570 5570 0
524 20250214 104500 20546840 5570 5570 5570 5570 13
525 20250214 104400 20474430 5570 5570 5570 5570 0
526 20250214 104300 20474430 5570 5570 5570 5570 0
527 20250214 104200 20474430 5570 5570 5570 5570 0
528 20250214 104100 20474430 5570 5570 5570 5570 0
529 20250214 104000 20474430 5570 5570 5570 5570 0
530 20250214 103900 20474430 5570 5570 5570 5570 0
531 20250214 103800 20474430 5570 5570 5570 5570 0
532 20250214 103700 20474430 5570 5570 5570 5570 0
533 20250214 103600 20474430 5570 5570 5570 5570 0
534 20250214 103500 20474430 5570 5570 5570 5570 0
535 20250214 103400 20474430 5570 5570 5570 5570 0
536 20250214 103300 20474430 5570 5570 5570 5570 0
537 20250214 103200 20474430 5570 5570 5570 5570 0
538 20250214 103100 20474430 5570 5570 5570 5570 0
539 20250214 103000 20474430 5570 5570 5570 5570 0
540 20250214 102900 20474430 5570 5570 5570 5570 0
541 20250214 102800 20474430 5570 5570 5570 5570 0
542 20250214 102700 20474430 5570 5570 5570 5570 50
543 20250214 102600 20195930 5570 5570 5570 5570 0
544 20250214 102500 20195930 5570 5570 5570 5570 0
545 20250214 102400 20195930 5570 5570 5570 5570 0
546 20250214 102300 20195930 5570 5570 5570 5570 0
547 20250214 102200 20195930 5570 5570 5570 5570 1
548 20250214 102100 20190360 5560 5560 5560 5560 0
549 20250214 102000 20190360 5560 5560 5560 5560 100
550 20250214 101900 19634360 5560 5560 5560 5560 0
551 20250214 101800 19634360 5560 5560 5560 5560 0
552 20250214 101700 19634360 5560 5560 5560 5560 0
553 20250214 101600 19634360 5560 5560 5560 5560 1
554 20250214 101500 19628800 5540 5540 5540 5540 0
555 20250214 101400 19628800 5540 5540 5540 5540 2
556 20250214 101300 19617720 5560 5560 5560 5560 0
557 20250214 101200 19617720 5560 5560 5560 5560 0
558 20250214 101100 19617720 5560 5560 5560 5560 0
559 20250214 101000 19617720 5560 5560 5560 5560 0
560 20250214 100900 19617720 5560 5560 5560 5560 0
561 20250214 100800 19617720 5560 5560 5560 5560 0
562 20250214 100700 19617720 5560 5560 5560 5560 1
563 20250214 100600 19612160 5560 5560 5560 5560 0
564 20250214 100500 19612160 5560 5560 5560 5560 1
565 20250214 100400 19606600 5560 5560 5560 5560 0
566 20250214 100300 19606600 5560 5560 5560 5560 0
567 20250214 100200 19606600 5560 5560 5560 5560 0
568 20250214 100100 19606600 5560 5560 5560 5560 0
569 20250214 100000 19606600 5560 5560 5560 5560 0
570 20250214 095900 19606600 5560 5560 5560 5560 0
571 20250214 095800 19606600 5560 5560 5560 5560 0
572 20250214 095700 19606600 5560 5560 5560 5560 0
573 20250214 095600 19606600 5560 5560 5560 5560 0
574 20250214 095500 19606600 5560 5560 5560 5560 0
575 20250214 095400 19606600 5560 5560 5560 5560 0
576 20250214 095300 19606600 5560 5560 5560 5560 0
577 20250214 095200 19606600 5560 5560 5560 5560 0
578 20250214 095100 19606600 5560 5560 5560 5560 0
579 20250214 095000 19606600 5560 5560 5560 5560 0
580 20250214 094900 19606600 5560 5560 5560 5560 0
581 20250214 094800 19606600 5560 5560 5560 5560 25
582 20250214 094700 19467600 5560 5560 5560 5560 0
583 20250214 094600 19467600 5560 5560 5560 5560 0
584 20250214 094500 19467600 5560 5550 5560 5550 4
585 20250214 094400 19445390 5550 5550 5550 5550 0
586 20250214 094300 19445390 5550 5550 5550 5550 0
587 20250214 094200 19445390 5550 5550 5550 5550 0
588 20250214 094100 19445390 5550 5550 5550 5550 0
589 20250214 094000 19445390 5550 5540 5550 5500 801
590 20250214 093900 15030970 5550 5550 5550 5550 0
591 20250214 093800 15030970 5550 5550 5550 5550 1
592 20250214 093700 15025420 5550 5550 5550 5550 1
593 20250214 093600 15019870 5540 5540 5540 5540 0
594 20250214 093500 15019870 5540 5540 5540 5540 1
595 20250214 093400 15014330 5570 5570 5570 5570 1
596 20250214 093300 15008760 5540 5540 5540 5540 311
597 20250214 093200 13285820 5590 5590 5590 5590 0
598 20250214 093100 13285820 5590 5590 5590 5590 0
599 20250214 093000 13285820 5590 5590 5590 5590 0
600 20250214 092900 13285820 5590 5590 5590 5590 0
601 20250214 092800 13285820 5590 5590 5590 5590 1
602 20250214 092700 13280230 5550 5550 5550 5550 928
603 20250214 092600 8129830 5570 5570 5570 5570 106
604 20250214 092500 7539410 5570 5570 5570 5570 16
605 20250214 092400 7450290 5590 5590 5590 5590 0
606 20250214 092300 7450290 5590 5590 5590 5590 20
607 20250214 092200 7338490 5600 5600 5600 5600 0
608 20250214 092100 7338490 5600 5600 5600 5600 0
609 20250214 092000 7338490 5600 5600 5600 5600 0
610 20250214 091900 7338490 5600 5600 5600 5600 0
611 20250214 091800 7338490 5600 5600 5600 5600 0
612 20250214 091700 7338490 5600 5600 5600 5600 0
613 20250214 091600 7338490 5600 5600 5600 5600 0
614 20250214 091500 7338490 5600 5570 5600 5570 4
615 20250214 091400 7316160 5600 5600 5600 5600 1
616 20250214 091300 7310560 5540 5560 5560 5540 125
617 20250214 091200 6616740 5610 5610 5610 5610 0
618 20250214 091100 6616740 5610 5590 5610 5590 21
619 20250214 091000 6498950 5610 5570 5610 5570 4
620 20250214 090900 6476630 5610 5610 5610 5610 0
621 20250214 090800 6476630 5610 5610 5610 5610 0
622 20250214 090700 6476630 5610 5610 5610 5610 0
623 20250214 090600 6476630 5610 5610 5610 5610 0
624 20250214 090500 6476630 5610 5610 5610 5610 0
625 20250214 090400 6476630 5610 5610 5610 5610 0
626 20250214 090300 6476630 5610 5610 5610 5610 0
627 20250214 090200 6476630 5610 5610 5610 5610 0
628 20250214 090100 6476630 5610 5600 5610 5600 16
629 20250214 090000 6387010 5590 5580 5600 5580 1143