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

631
043650/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,192900,2804355460,4540,4540,4540,4540,3454
20250214,192800,2804355460,4540,4540,4540,4540,0
20250214,192700,2804355460,4540,4540,4540,4540,0
20250214,192600,2804355460,4540,4540,4540,4540,0
20250214,192500,2804355460,4540,4540,4540,4540,0
20250214,192400,2804355460,4540,4540,4540,4540,0
20250214,192300,2804355460,4540,4540,4540,4540,0
20250214,192200,2804355460,4540,4540,4540,4540,0
20250214,192100,2804355460,4540,4540,4540,4540,0
20250214,192000,2804355460,4540,4540,4540,4540,0
20250214,191900,2804355460,4540,4540,4540,4540,0
20250214,191800,2804355460,4540,4540,4540,4540,0
20250214,191700,2804355460,4540,4540,4540,4540,0
20250214,191600,2804355460,4540,4540,4540,4540,0
20250214,191500,2804355460,4540,4540,4540,4540,0
20250214,191400,2804355460,4540,4540,4540,4540,0
20250214,191300,2804355460,4540,4540,4540,4540,0
20250214,191200,2804355460,4540,4540,4540,4540,0
20250214,191100,2804355460,4540,4540,4540,4540,0
20250214,191000,2804355460,4540,4540,4540,4540,0
20250214,190900,2804355460,4540,4540,4540,4540,0
20250214,190800,2804355460,4540,4540,4540,4540,0
20250214,190700,2804355460,4540,4540,4540,4540,0
20250214,190600,2804355460,4540,4540,4540,4540,0
20250214,190500,2804355460,4540,4540,4540,4540,0
20250214,190400,2804355460,4540,4540,4540,4540,0
20250214,190300,2804355460,4540,4540,4540,4540,0
20250214,190200,2804355460,4540,4540,4540,4540,0
20250214,190100,2804355460,4540,4540,4540,4540,0
20250214,190000,2804355460,4540,4540,4540,4540,0
20250214,185900,2804355460,4540,4540,4540,4540,3454
20250214,185800,2804355460,4540,4540,4540,4540,0
20250214,185700,2804355460,4540,4540,4540,4540,0
20250214,185600,2804355460,4540,4540,4540,4540,0
20250214,185500,2804355460,4540,4540,4540,4540,0
20250214,185400,2804355460,4540,4540,4540,4540,0
20250214,185300,2804355460,4540,4540,4540,4540,0
20250214,185200,2804355460,4540,4540,4540,4540,0
20250214,185100,2804355460,4540,4540,4540,4540,0
20250214,185000,2804355460,4540,4540,4540,4540,0
20250214,184900,2804355460,4540,4540,4540,4540,0
20250214,184800,2804355460,4540,4540,4540,4540,0
20250214,184700,2804355460,4540,4540,4540,4540,0
20250214,184600,2804355460,4540,4540,4540,4540,0
20250214,184500,2804355460,4540,4540,4540,4540,0
20250214,184400,2804355460,4540,4540,4540,4540,0
20250214,184300,2804355460,4540,4540,4540,4540,0
20250214,184200,2804355460,4540,4540,4540,4540,0
20250214,184100,2804355460,4540,4540,4540,4540,0
20250214,184000,2804355460,4540,4540,4540,4540,0
20250214,183900,2804355460,4540,4540,4540,4540,0
20250214,183800,2804355460,4540,4540,4540,4540,0
20250214,183700,2804355460,4540,4540,4540,4540,0
20250214,183600,2804355460,4540,4540,4540,4540,0
20250214,183500,2804355460,4540,4540,4540,4540,0
20250214,183400,2804355460,4540,4540,4540,4540,0
20250214,183300,2804355460,4540,4540,4540,4540,0
20250214,183200,2804355460,4540,4540,4540,4540,0
20250214,183100,2804355460,4540,4540,4540,4540,0
20250214,183000,2804355460,4540,4540,4540,4540,0
20250214,182900,2804355460,4540,4540,4540,4540,3454
20250214,182800,2804355460,4540,4540,4540,4540,0
20250214,182700,2804355460,4540,4540,4540,4540,0
20250214,182600,2804355460,4540,4540,4540,4540,0
20250214,182500,2804355460,4540,4540,4540,4540,0
20250214,182400,2804355460,4540,4540,4540,4540,0
20250214,182300,2804355460,4540,4540,4540,4540,0
20250214,182200,2804355460,4540,4540,4540,4540,0
20250214,182100,2804355460,4540,4540,4540,4540,0
20250214,182000,2804355460,4540,4540,4540,4540,0
20250214,181900,2804355460,4540,4540,4540,4540,0
20250214,181800,2804355460,4540,4540,4540,4540,0
20250214,181700,2804355460,4540,4540,4540,4540,0
20250214,181600,2804355460,4540,4540,4540,4540,0
20250214,181500,2804355460,4540,4540,4540,4540,0
20250214,181400,2804355460,4540,4540,4540,4540,0
20250214,181300,2804355460,4540,4540,4540,4540,0
20250214,181200,2804355460,4540,4540,4540,4540,0
20250214,181100,2804355460,4540,4540,4540,4540,0
20250214,181000,2804355460,4540,4540,4540,4540,0
20250214,180900,2804355460,4540,4540,4540,4540,0
20250214,180800,2804355460,4540,4540,4540,4540,0
20250214,180700,2804355460,4540,4540,4540,4540,0
20250214,180600,2804355460,4540,4540,4540,4540,0
20250214,180500,2804355460,4540,4540,4540,4540,0
20250214,180400,2804355460,4540,4540,4540,4540,0
20250214,180300,2804355460,4540,4540,4540,4540,0
20250214,180200,2804355460,4540,4540,4540,4540,0
20250214,180100,2804355460,4540,4540,4540,4540,0
20250214,180000,2804355460,4540,4540,4540,4540,0
20250214,175900,2804355460,4540,4540,4540,4540,3454
20250214,175800,2804355460,4540,4540,4540,4540,0
20250214,175700,2804355460,4540,4540,4540,4540,0
20250214,175600,2804355460,4540,4540,4540,4540,0
20250214,175500,2804355460,4540,4540,4540,4540,0
20250214,175400,2804355460,4540,4540,4540,4540,0
20250214,175300,2804355460,4540,4540,4540,4540,0
20250214,175200,2804355460,4540,4540,4540,4540,0
20250214,175100,2804355460,4540,4540,4540,4540,0
20250214,175000,2804355460,4540,4540,4540,4540,0
20250214,174900,2804355460,4540,4540,4540,4540,0
20250214,174800,2804355460,4540,4540,4540,4540,0
20250214,174700,2804355460,4540,4540,4540,4540,0
20250214,174600,2804355460,4540,4540,4540,4540,0
20250214,174500,2804355460,4540,4540,4540,4540,0
20250214,174400,2804355460,4540,4540,4540,4540,0
20250214,174300,2804355460,4540,4540,4540,4540,0
20250214,174200,2804355460,4540,4540,4540,4540,0
20250214,174100,2804355460,4540,4540,4540,4540,0
20250214,174000,2804355460,4540,4540,4540,4540,0
20250214,173900,2804355460,4540,4540,4540,4540,0
20250214,173800,2804355460,4540,4540,4540,4540,0
20250214,173700,2804355460,4540,4540,4540,4540,0
20250214,173600,2804355460,4540,4540,4540,4540,0
20250214,173500,2804355460,4540,4540,4540,4540,0
20250214,173400,2804355460,4540,4540,4540,4540,0
20250214,173300,2804355460,4540,4540,4540,4540,0
20250214,173200,2804355460,4540,4540,4540,4540,0
20250214,173100,2804355460,4540,4540,4540,4540,0
20250214,173000,2804355460,4540,4540,4540,4540,0
20250214,172900,2804355460,4540,4540,4540,4540,3454
20250214,172800,2804355460,4540,4540,4540,4540,0
20250214,172700,2804355460,4540,4540,4540,4540,0
20250214,172600,2804355460,4540,4540,4540,4540,0
20250214,172500,2804355460,4540,4540,4540,4540,0
20250214,172400,2804355460,4540,4540,4540,4540,0
20250214,172300,2804355460,4540,4540,4540,4540,0
20250214,172200,2804355460,4540,4540,4540,4540,0
20250214,172100,2804355460,4540,4540,4540,4540,0
20250214,172000,2804355460,4540,4540,4540,4540,0
20250214,171900,2804355460,4540,4540,4540,4540,0
20250214,171800,2804355460,4540,4540,4540,4540,0
20250214,171700,2804355460,4540,4540,4540,4540,0
20250214,171600,2804355460,4540,4540,4540,4540,0
20250214,171500,2804355460,4540,4540,4540,4540,0
20250214,171400,2804355460,4540,4540,4540,4540,0
20250214,171300,2804355460,4540,4540,4540,4540,0
20250214,171200,2804355460,4540,4540,4540,4540,0
20250214,171100,2804355460,4540,4540,4540,4540,0
20250214,171000,2804355460,4540,4540,4540,4540,0
20250214,170900,2804355460,4540,4540,4540,4540,0
20250214,170800,2804355460,4540,4540,4540,4540,0
20250214,170700,2804355460,4540,4540,4540,4540,0
20250214,170600,2804355460,4540,4540,4540,4540,0
20250214,170500,2804355460,4540,4540,4540,4540,0
20250214,170400,2804355460,4540,4540,4540,4540,0
20250214,170300,2804355460,4540,4540,4540,4540,0
20250214,170200,2804355460,4540,4540,4540,4540,0
20250214,170100,2804355460,4540,4540,4540,4540,0
20250214,170000,2804355460,4540,4540,4540,4540,0
20250214,165900,2804355460,4540,4540,4540,4540,3454
20250214,165800,2804355460,4540,4540,4540,4540,0
20250214,165700,2804355460,4540,4540,4540,4540,0
20250214,165600,2804355460,4540,4540,4540,4540,0
20250214,165500,2804355460,4540,4540,4540,4540,0
20250214,165400,2804355460,4540,4540,4540,4540,0
20250214,165300,2804355460,4540,4540,4540,4540,0
20250214,165200,2804355460,4540,4540,4540,4540,0
20250214,165100,2804355460,4540,4540,4540,4540,0
20250214,165000,2804355460,4540,4540,4540,4540,0
20250214,164900,2804355460,4540,4540,4540,4540,0
20250214,164800,2804355460,4540,4540,4540,4540,0
20250214,164700,2804355460,4540,4540,4540,4540,0
20250214,164600,2804355460,4540,4540,4540,4540,0
20250214,164500,2804355460,4540,4540,4540,4540,0
20250214,164400,2804355460,4540,4540,4540,4540,0
20250214,164300,2804355460,4540,4540,4540,4540,0
20250214,164200,2804355460,4540,4540,4540,4540,0
20250214,164100,2804355460,4540,4540,4540,4540,0
20250214,164000,2804355460,4540,4540,4540,4540,0
20250214,163900,2804355460,4540,4540,4540,4540,0
20250214,163800,2804355460,4540,4540,4540,4540,0
20250214,163700,2804355460,4540,4540,4540,4540,0
20250214,163600,2804355460,4540,4540,4540,4540,0
20250214,163500,2804355460,4540,4540,4540,4540,0
20250214,163400,2804355460,4540,4540,4540,4540,0
20250214,163300,2804355460,4540,4540,4540,4540,0
20250214,163200,2804355460,4540,4540,4540,4540,0
20250214,163100,2804355460,4540,4540,4540,4540,0
20250214,163000,2804355460,4540,4540,4540,4540,0
20250214,162900,2804355460,4540,4540,4540,4540,3454
20250214,162800,2804355460,4540,4540,4540,4540,0
20250214,162700,2804355460,4540,4540,4540,4540,0
20250214,162600,2804355460,4540,4540,4540,4540,0
20250214,162500,2804355460,4540,4540,4540,4540,0
20250214,162400,2804355460,4540,4540,4540,4540,0
20250214,162300,2804355460,4540,4540,4540,4540,0
20250214,162200,2804355460,4540,4540,4540,4540,0
20250214,162100,2804355460,4540,4540,4540,4540,0
20250214,162000,2804355460,4540,4540,4540,4540,0
20250214,161900,2804355460,4540,4540,4540,4540,0
20250214,161800,2804355460,4540,4540,4540,4540,0
20250214,161700,2804355460,4540,4540,4540,4540,0
20250214,161600,2804355460,4540,4540,4540,4540,0
20250214,161500,2804355460,4540,4540,4540,4540,0
20250214,161400,2804355460,4540,4540,4540,4540,0
20250214,161300,2804355460,4540,4540,4540,4540,0
20250214,161200,2804355460,4540,4540,4540,4540,0
20250214,161100,2804355460,4540,4540,4540,4540,0
20250214,161000,2804355460,4540,4540,4540,4540,0
20250214,160900,2804355460,4540,4540,4540,4540,0
20250214,160800,2804355460,4540,4540,4540,4540,0
20250214,160700,2804355460,4540,4540,4540,4540,0
20250214,160600,2804355460,4540,4540,4540,4540,0
20250214,160500,2804355460,4540,4540,4540,4540,0
20250214,160400,2804355460,4540,4540,4540,4540,0
20250214,160300,2804355460,4540,4540,4540,4540,0
20250214,160200,2804355460,4540,4540,4540,4540,0
20250214,160100,2804355460,4540,4540,4540,4540,0
20250214,160000,2804355460,4540,4540,4540,4540,0
20250214,155900,2804355460,4540,4540,4540,4540,3454
20250214,155800,2804355460,4540,4540,4540,4540,0
20250214,155700,2804355460,4540,4540,4540,4540,0
20250214,155600,2804355460,4540,4540,4540,4540,0
20250214,155500,2804355460,4540,4540,4540,4540,0
20250214,155400,2804355460,4540,4540,4540,4540,0
20250214,155300,2804355460,4540,4540,4540,4540,0
20250214,155200,2804355460,4540,4540,4540,4540,0
20250214,155100,2804355460,4540,4540,4540,4540,0
20250214,155000,2804355460,4540,4540,4540,4540,0
20250214,154900,2804355460,4540,4540,4540,4540,0
20250214,154800,2804355460,4540,4540,4540,4540,0
20250214,154700,2804355460,4540,4540,4540,4540,0
20250214,154600,2804355460,4540,4540,4540,4540,0
20250214,154500,2804355460,4540,4540,4540,4540,0
20250214,154400,2804355460,4540,4540,4540,4540,0
20250214,154300,2804355460,4540,4540,4540,4540,0
20250214,154200,2804355460,4540,4540,4540,4540,0
20250214,154100,2804355460,4540,4540,4540,4540,0
20250214,154000,2804355460,4540,4540,4540,4540,0
20250214,153900,2804355460,4540,4540,4540,4540,0
20250214,153800,2804355460,4540,4540,4540,4540,0
20250214,153700,2804355460,4540,4540,4540,4540,0
20250214,153600,2804355460,4540,4540,4540,4540,0
20250214,153500,2804355460,4540,4540,4540,4540,0
20250214,153400,2804355460,4540,4540,4540,4540,0
20250214,153300,2804355460,4540,4540,4540,4540,0
20250214,153200,2804355460,4540,4540,4540,4540,0
20250214,153100,2804355460,4540,4540,4540,4540,0
20250214,153000,2804355460,4540,4540,4540,4540,3454
20250214,152900,2788674300,4555,4555,4555,4555,0
20250214,152800,2788674300,4555,4555,4555,4555,0
20250214,152700,2788674300,4555,4555,4555,4555,0
20250214,152600,2788674300,4555,4555,4555,4555,0
20250214,152500,2788674300,4555,4555,4555,4555,0
20250214,152400,2788674300,4555,4555,4555,4555,0
20250214,152300,2788674300,4555,4555,4555,4555,0
20250214,152200,2788674300,4555,4555,4555,4555,0
20250214,152100,2788674300,4555,4555,4555,4555,0
20250214,152000,2788674300,4555,4555,4555,4555,0
20250214,151900,2788674300,4555,4555,4555,4555,218
20250214,151800,2787681310,4560,4555,4560,4555,50
20250214,151700,2787453380,4550,4555,4555,4550,407
20250214,151600,2785601280,4550,4550,4550,4550,200
20250214,151500,2784691280,4560,4555,4560,4550,216
20250214,151400,2783707865,4560,4560,4560,4560,1
20250214,151300,2783703305,4555,4560,4560,4555,2
20250214,151200,2783694190,4560,4560,4560,4560,206
20250214,151100,2782754830,4560,4565,4570,4560,61
20250214,151000,2782476465,4550,4560,4560,4550,136
20250214,150900,2781857290,4570,4570,4570,4565,1020
20250214,150800,2777195970,4570,4575,4575,4570,17
20250214,150700,2777118275,4570,4570,4570,4570,516
20250214,150600,2774760155,4570,4570,4570,4570,183
20250214,150500,2773923845,4570,4570,4570,4570,1000
20250214,150400,2769353845,4570,4575,4575,4570,4046
20250214,150300,2750863585,4570,4600,4600,4570,2510
20250214,150200,2739388180,4600,4600,4600,4600,3
20250214,150100,2739374380,4605,4570,4605,4570,2617
20250214,150000,2727369250,4580,4570,4580,4570,714
20250214,145900,2724100270,4570,4570,4575,4570,68
20250214,145800,2723789200,4570,4575,4575,4570,195
20250214,145700,2722897745,4575,4575,4575,4575,100
20250214,145600,2722440245,4570,4575,4575,4570,41
20250214,145500,2722252755,4575,4575,4575,4570,326
20250214,145400,2720761320,4575,4575,4575,4575,28
20250214,145300,2720633220,4575,4575,4575,4575,393
20250214,145200,2718835245,4580,4575,4580,4575,447
20250214,145100,2716790215,4575,4575,4580,4575,77
20250214,145000,2716437935,4580,4570,4580,4570,1048
20250214,144900,2711647740,4570,4570,4570,4570,203
20250214,144800,2710720030,4575,4540,4575,4540,6062
20250214,144700,2683033765,4540,4540,4540,4540,0
20250214,144600,2683033765,4540,4540,4540,4540,109
20250214,144500,2682538905,4540,4535,4540,4535,2
20250214,144400,2682529830,4540,4540,4540,4540,8
20250214,144300,2682493510,4540,4540,4540,4540,8
20250214,144200,2682457190,4540,4540,4540,4540,172
20250214,144100,2681676310,4540,4540,4540,4540,3
20250214,144000,2681662690,4540,4540,4540,4540,0
20250214,143900,2681662690,4540,4540,4540,4540,0
20250214,143800,2681662690,4540,4530,4540,4530,1605
20250214,143700,2674385680,4535,4540,4540,4535,146
20250214,143600,2673723465,4540,4540,4540,4540,102
20250214,143500,2673260385,4530,4535,4535,4530,526
20250214,143400,2670877230,4535,4535,4535,4530,990
20250214,143300,2666390715,4535,4535,4535,4535,858
20250214,143200,2662499685,4535,4545,4545,4535,629
20250214,143100,2659646040,4545,4545,4545,4540,144
20250214,143000,2658992060,4545,4545,4545,4540,996
20250214,142900,2654469000,4545,4545,4545,4545,682
20250214,142800,2651369310,4550,4550,4550,4550,102
20250214,142700,2650905210,4560,4550,4560,4550,17
20250214,142600,2650827840,4550,4550,4550,4550,22
20250214,142500,2650727740,4550,4545,4550,4545,24
20250214,142400,2650618610,4545,4550,4550,4545,818
20250214,142300,2646899425,4550,4560,4560,4550,172
20250214,142200,2646115825,4565,4565,4565,4560,3
20250214,142100,2646102135,4550,4550,4550,4550,295
20250214,142000,2644759885,4555,4555,4555,4555,249
20250214,141900,2643625690,4555,4555,4555,4555,61
20250214,141800,2643347835,4555,4555,4555,4555,1
20250214,141700,2643343280,4555,4550,4555,4550,384
20250214,141600,2641595630,4550,4555,4555,4550,238
20250214,141500,2640512560,4555,4555,4555,4555,160
20250214,141400,2639783760,4555,4555,4555,4555,300
20250214,141300,2638417260,4545,4570,4570,4545,2
20250214,141200,2638408145,4550,4550,4550,4550,91
20250214,141100,2637994095,4550,4550,4550,4550,110
20250214,141000,2637493595,4550,4570,4570,4545,128
20250214,140900,2636911180,4550,4550,4550,4550,0
20250214,140800,2636911180,4550,4550,4550,4550,6
20250214,140700,2636883880,4575,4575,4575,4550,434
20250214,140600,2634906580,4580,4575,4580,4565,86
20250214,140500,2634513625,4575,4570,4575,4570,100
20250214,140400,2634056130,4575,4575,4575,4575,0
20250214,140300,2634056130,4575,4570,4575,4570,22
20250214,140200,2633955495,4535,4560,4560,4535,8269
20250214,140100,2596441640,4555,4565,4570,4555,517
20250214,140000,2594082060,4565,4550,4565,4550,72
20250214,135900,2593753915,4535,4535,4535,4535,0
20250214,135800,2593753915,4535,4545,4545,4535,140
20250214,135700,2593118440,4550,4550,4555,4525,2348
20250214,135600,2582465510,4550,4550,4550,4550,142
20250214,135500,2581819410,4545,4560,4560,4545,2450
20250214,135400,2570682690,4550,4555,4555,4545,1333
20250214,135300,2564616640,4560,4555,4560,4555,102
20250214,135200,2564151725,4555,4565,4570,4555,1212
20250214,135100,2558620475,4570,4565,4570,4565,212
20250214,135000,2557652225,4565,4570,4575,4565,229
20250214,134900,2556605680,4570,4575,4575,4570,376
20250214,134800,2554886845,4585,4570,4585,4570,104
20250214,134700,2554411535,4570,4575,4575,4570,1217
20250214,134600,2548845745,4575,4585,4585,4575,868
20250214,134500,2544871090,4585,4585,4585,4585,318
20250214,134400,2543413060,4585,4585,4585,4585,19
20250214,134300,2543325945,4585,4585,4585,4585,297
20250214,134200,2541964200,4585,4580,4585,4580,94
20250214,134100,2541533465,4580,4580,4580,4580,167
20250214,134000,2540768605,4580,4585,4585,4580,107
20250214,133900,2540278540,4570,4570,4570,4570,0
20250214,133800,2540278540,4570,4570,4570,4570,744
20250214,133700,2536878460,4575,4575,4575,4575,0
20250214,133600,2536878460,4575,4575,4575,4570,1154
20250214,133500,2531599840,4575,4575,4575,4570,601
20250214,133400,2528853215,4585,4585,4585,4585,0
20250214,133300,2528853215,4585,4585,4585,4585,338
20250214,133200,2527303485,4590,4590,4590,4590,29
20250214,133100,2527170375,4585,4585,4585,4585,0
20250214,133000,2527170375,4585,4575,4585,4575,351
20250214,132900,2525562220,4580,4575,4580,4575,436
20250214,132800,2523567070,4575,4575,4575,4575,12
20250214,132700,2523512170,4565,4570,4570,4565,1487
20250214,132600,2516722265,4575,4585,4585,4570,72
20250214,132500,2516392940,4585,4565,4585,4565,28
20250214,132400,2516265080,4565,4570,4570,4565,333
20250214,132300,2514744915,4575,4555,4575,4555,604
20250214,132200,2511993615,4555,4565,4570,4555,3039
20250214,132100,2498139755,4570,4580,4580,4570,277
20250214,132000,2496872380,4580,4590,4590,4570,5472
20250214,131900,2471853630,4595,4575,4595,4575,3331
20250214,131800,2456597650,4575,4580,4580,4575,1611
20250214,131700,2449223565,4580,4580,4595,4580,1327
20250214,131600,2443145500,4580,4585,4595,4580,3415
20250214,131500,2427469225,4585,4595,4595,4585,254
20250214,131400,2426304235,4585,4585,4585,4580,910
20250214,131300,2422133945,4585,4590,4595,4585,378
20250214,131200,2420399450,4590,4595,4595,4585,809
20250214,131100,2416687795,4590,4600,4600,4590,2496
20250214,131000,2405212425,4600,4615,4615,4600,2209
20250214,130900,2395038245,4620,4620,4620,4610,138
20250214,130800,2394401245,4620,4610,4620,4610,3271
20250214,130700,2379301510,4610,4605,4610,4605,582
20250214,130600,2376619900,4600,4610,4610,4600,712
20250214,130500,2373344170,4610,4600,4610,4590,968
20250214,130400,2368896750,4610,4610,4620,4610,843
20250214,130300,2365009845,4610,4590,4610,4590,4
20250214,130200,2364991445,4600,4590,4600,4585,1987
20250214,130100,2355869945,4590,4595,4600,4590,1868
20250214,130000,2347295080,4590,4625,4625,4585,325
20250214,125900,2345798780,4630,4570,4670,4570,6225
20250214,125800,2316899775,4575,4600,4605,4560,10123
20250214,125700,2270538985,4610,4610,4620,4585,4378
20250214,125600,2250382730,4620,4610,4630,4585,2887
20250214,125500,2237095865,4610,4590,4610,4585,10799
20250214,125400,2187493205,4585,4645,4645,4580,27203
20250214,125300,2062337260,4645,4665,4665,4640,12083
20250214,125200,2006108285,4665,4715,4740,4665,12127
20250214,125100,1949351830,4740,4765,4765,4670,22128
20250214,125000,1844835965,4765,4750,4795,4750,18424
20250214,124900,1756890145,4750,4840,4840,4730,44424
20250214,124800,1544793550,4825,4770,4880,4760,73265
20250214,124700,1192100025,4765,4820,4870,4745,85435
20250214,124600,780079865,4970,4970,4970,4970,0
20250214,124500,780079865,4970,4845,4970,4845,26540
20250214,124400,649690080,4845,4620,4870,4615,56814
20250214,124300,379356825,4615,4590,4615,4590,1856
20250214,124200,370826575,4590,4580,4590,4580,1135
20250214,124100,365623775,4580,4580,4580,4580,30
20250214,124000,365486375,4585,4585,4585,4585,0
20250214,123900,365486375,4585,4585,4585,4585,0
20250214,123800,365486375,4585,4585,4585,4585,0
20250214,123700,365486375,4585,4585,4585,4585,0
20250214,123600,365486375,4585,4585,4585,4585,0
20250214,123500,365486375,4585,4585,4585,4585,0
20250214,123400,365486375,4585,4585,4585,4585,0
20250214,123300,365486375,4585,4585,4585,4585,22
20250214,123200,365385505,4590,4590,4590,4590,0
20250214,123100,365385505,4590,4590,4590,4590,0
20250214,123000,365385505,4590,4590,4590,4590,0
20250214,122900,365385505,4590,4590,4590,4590,0
20250214,122800,365385505,4590,4590,4590,4590,0
20250214,122700,365385505,4590,4590,4590,4590,0
20250214,122600,365385505,4590,4590,4590,4590,0
20250214,122500,365385505,4590,4570,4590,4570,290
20250214,122400,364058295,4570,4580,4580,4570,260
20250214,122300,362869795,4585,4585,4585,4585,100
20250214,122200,362411295,4585,4585,4585,4585,10
20250214,122100,362365445,4585,4585,4585,4585,12
20250214,122000,362310425,4585,4585,4585,4585,39
20250214,121900,362131610,4585,4585,4585,4585,0
20250214,121800,362131610,4585,4585,4585,4585,0
20250214,121700,362131610,4585,4585,4585,4585,0
20250214,121600,362131610,4585,4575,4585,4575,118
20250214,121500,361591730,4570,4570,4570,4570,870
20250214,121400,357615830,4570,4570,4570,4570,287
20250214,121300,356304240,4570,4575,4575,4570,1160
20250214,121200,351000080,4575,4575,4575,4575,0
20250214,121100,351000080,4575,4575,4575,4575,1
20250214,121000,350995505,4585,4570,4585,4570,3108
20250214,120900,336791430,4590,4590,4590,4590,0
20250214,120800,336791430,4590,4585,4590,4570,863
20250214,120700,332834320,4585,4590,4590,4585,69
20250214,120600,332517660,4585,4580,4590,4580,211
20250214,120500,331549230,4590,4580,4590,4565,4651
20250214,120400,310301240,4585,4600,4620,4585,1030
20250214,120300,305575065,4620,4620,4620,4620,0
20250214,120200,305575065,4620,4620,4620,4595,560
20250214,120100,302989115,4620,4620,4620,4620,1753
20250214,120000,294890255,4620,4605,4620,4585,1368
20250214,115900,288570735,4605,4620,4620,4605,5
20250214,115800,288547695,4625,4625,4625,4625,303
20250214,115700,287146320,4605,4585,4605,4585,2960
20250214,115600,273555605,4600,4600,4605,4600,824
20250214,115500,269761260,4600,4605,4625,4600,505
20250214,115400,267435875,4605,4605,4605,4605,950
20250214,115300,263061125,4610,4605,4635,4605,12575
20250214,115200,205065575,4605,4590,4645,4585,6782
20250214,115100,173669990,4585,4590,4590,4580,117
20250214,115000,173133575,4590,4590,4590,4590,125
20250214,114900,172559825,4590,4590,4590,4590,86
20250214,114800,172165085,4590,4590,4590,4590,84
20250214,114700,171779525,4610,4605,4610,4590,219
20250214,114600,170773655,4625,4595,4640,4535,6240
20250214,114500,141945130,4600,4575,4615,4575,6868
20250214,114400,110353885,4580,4580,4580,4580,0
20250214,114300,110353885,4580,4565,4580,4565,1792
20250214,114200,102151925,4575,4575,4575,4575,1
20250214,114100,102147350,4575,4580,4580,4505,278
20250214,114000,100886805,4550,4565,4580,4550,1013
20250214,113900,96257000,4565,4530,4565,4530,2758
20250214,113800,83704775,4530,4530,4530,4530,5
20250214,113700,83682125,4525,4525,4525,4525,0
20250214,113600,83682125,4525,4525,4525,4525,0
20250214,113500,83682125,4525,4525,4525,4525,0
20250214,113400,83682125,4525,4525,4525,4525,0
20250214,113300,83682125,4525,4525,4525,4525,2
20250214,113200,83673075,4525,4505,4525,4505,1844
20250214,113100,75346370,4505,4505,4505,4505,1
20250214,113000,75341865,4505,4500,4505,4500,1655
20250214,112900,67890735,4500,4495,4500,4495,109
20250214,112800,67400775,4495,4495,4495,4495,0
20250214,112700,67400775,4495,4495,4495,4495,0
20250214,112600,67400775,4495,4495,4495,4495,0
20250214,112500,67400775,4495,4495,4495,4495,1
20250214,112400,67396280,4495,4490,4495,4490,250
20250214,112300,66273620,4485,4485,4485,4485,36
20250214,112200,66112160,4485,4485,4485,4485,0
20250214,112100,66112160,4485,4485,4485,4485,0
20250214,112000,66112160,4485,4485,4485,4485,0
20250214,111900,66112160,4485,4485,4485,4485,0
20250214,111800,66112160,4485,4485,4485,4485,0
20250214,111700,66112160,4485,4485,4485,4485,0
20250214,111600,66112160,4485,4485,4485,4485,0
20250214,111500,66112160,4485,4485,4485,4485,0
20250214,111400,66112160,4485,4485,4485,4485,1
20250214,111300,66107675,4485,4485,4485,4485,0
20250214,111200,66107675,4485,4485,4485,4485,0
20250214,111100,66107675,4485,4485,4485,4485,103
20250214,111000,65645720,4485,4485,4485,4485,23
20250214,110900,65542565,4485,4485,4485,4485,0
20250214,110800,65542565,4485,4485,4485,4485,0
20250214,110700,65542565,4485,4485,4485,4485,5
20250214,110600,65520140,4460,4475,4475,4460,570
20250214,110500,62972525,4485,4485,4485,4485,10
20250214,110400,62927675,4485,4485,4485,4485,50
20250214,110300,62703425,4485,4485,4485,4485,0
20250214,110200,62703425,4485,4485,4485,4485,0
20250214,110100,62703425,4485,4485,4485,4485,0
20250214,110000,62703425,4485,4485,4485,4485,1
20250214,105900,62698940,4485,4485,4485,4485,1
20250214,105800,62694455,4485,4485,4485,4485,0
20250214,105700,62694455,4485,4485,4485,4485,0
20250214,105600,62694455,4485,4485,4485,4485,10
20250214,105500,62649605,4485,4485,4485,4485,1
20250214,105400,62645120,4485,4485,4485,4485,1
20250214,105300,62640635,4480,4480,4480,4480,0
20250214,105200,62640635,4480,4480,4480,4480,0
20250214,105100,62640635,4480,4480,4480,4480,142
20250214,105000,62004475,4480,4480,4480,4480,2
20250214,104900,61995515,4480,4480,4480,4480,1
20250214,104800,61991035,4455,4455,4455,4455,0
20250214,104700,61991035,4455,4465,4465,4455,30
20250214,104600,61857245,4480,4480,4480,4480,10
20250214,104500,61812445,4480,4480,4480,4480,0
20250214,104400,61812445,4480,4480,4480,4480,0
20250214,104300,61812445,4480,4480,4480,4480,0
20250214,104200,61812445,4480,4480,4480,4480,1
20250214,104100,61807965,4475,4475,4475,4475,67
20250214,104000,61508140,4475,4475,4475,4475,49
20250214,103900,61288865,4470,4470,4470,4470,0
20250214,103800,61288865,4470,4470,4470,4470,0
20250214,103700,61288865,4470,4470,4470,4470,0
20250214,103600,61288865,4470,4470,4470,4470,0
20250214,103500,61288865,4470,4470,4470,4470,816
20250214,103400,57641345,4470,4470,4470,4470,5
20250214,103300,57618995,4470,4470,4470,4470,100
20250214,103200,57171995,4470,4470,4470,4470,50
20250214,103100,56948495,4465,4465,4465,4465,0
20250214,103000,56948495,4465,4465,4465,4465,0
20250214,102900,56948495,4465,4465,4465,4465,0
20250214,102800,56948495,4465,4465,4465,4465,0
20250214,102700,56948495,4465,4465,4465,4465,0
20250214,102600,56948495,4465,4465,4465,4465,0
20250214,102500,56948495,4465,4465,4465,4465,0
20250214,102400,56948495,4465,4465,4465,4465,0
20250214,102300,56948495,4465,4465,4465,4465,0
20250214,102200,56948495,4465,4465,4465,4465,0
20250214,102100,56948495,4465,4465,4465,4465,15
20250214,102000,56881520,4465,4465,4465,4465,0
20250214,101900,56881520,4465,4465,4465,4465,16
20250214,101800,56810080,4465,4465,4465,4465,37
20250214,101700,56644875,4465,4465,4465,4465,0
20250214,101600,56644875,4465,4465,4465,4465,0
20250214,101500,56644875,4465,4465,4465,4465,5
20250214,101400,56622550,4465,4465,4465,4465,1
20250214,101300,56618085,4465,4465,4465,4465,1
20250214,101200,56613620,4465,4460,4465,4460,2053
20250214,101100,47447335,4455,4450,4455,4450,15
20250214,101000,47380535,4455,4455,4455,4455,1
20250214,100900,47376080,4450,4445,4450,4445,671
20250214,100800,44393330,4445,4445,4445,4445,23
20250214,100700,44291095,4445,4445,4445,4445,9
20250214,100600,44251090,4445,4445,4445,4445,2
20250214,100500,44242200,4445,4445,4445,4445,0
20250214,100400,44242200,4445,4445,4445,4445,175
20250214,100300,43464325,4445,4445,4445,4445,37
20250214,100200,43299860,4445,4450,4450,4445,419
20250214,100100,41437360,4450,4450,4450,4450,0
20250214,100000,41437360,4450,4450,4450,4450,8
20250214,095900,41401760,4445,4445,4445,4445,0
20250214,095800,41401760,4445,4460,4460,4445,3000
20250214,095700,28045280,4465,4465,4465,4465,0
20250214,095600,28045280,4465,4465,4465,4465,0
20250214,095500,28045280,4465,4465,4465,4465,0
20250214,095400,28045280,4465,4465,4465,4465,14
20250214,095300,27982770,4465,4465,4465,4465,0
20250214,095200,27982770,4465,4465,4465,4465,1
20250214,095100,27978305,4465,4465,4465,4465,0
20250214,095000,27978305,4465,4465,4465,4465,0
20250214,094900,27978305,4465,4465,4465,4465,0
20250214,094800,27978305,4465,4465,4465,4465,0
20250214,094700,27978305,4465,4465,4465,4465,10
20250214,094600,27933655,4465,4470,4470,4465,582
20250214,094500,25334990,4470,4470,4470,4470,2
20250214,094400,25326050,4470,4470,4470,4470,0
20250214,094300,25326050,4470,4470,4470,4470,0
20250214,094200,25326050,4470,4470,4470,4470,0
20250214,094100,25326050,4470,4470,4470,4470,64
20250214,094000,25039970,4470,4470,4470,4470,0
20250214,093900,25039970,4470,4470,4470,4470,0
20250214,093800,25039970,4470,4470,4470,4470,0
20250214,093700,25039970,4470,4470,4470,4470,0
20250214,093600,25039970,4470,4470,4470,4470,36
20250214,093500,24879050,4470,4470,4470,4470,0
20250214,093400,24879050,4470,4470,4470,4470,1220
20250214,093300,19425650,4470,4470,4470,4470,0
20250214,093200,19425650,4470,4470,4470,4470,50
20250214,093100,19202150,4475,4475,4475,4475,24
20250214,093000,19094750,4475,4475,4475,4475,138
20250214,092900,18477200,4490,4490,4490,4490,0
20250214,092800,18477200,4490,4490,4490,4490,0
20250214,092700,18477200,4490,4490,4490,4490,0
20250214,092600,18477200,4490,4490,4490,4490,2
20250214,092500,18468220,4480,4480,4480,4480,500
20250214,092400,16228220,4500,4500,4500,4500,0
20250214,092300,16228220,4500,4500,4500,4500,0
20250214,092200,16228220,4500,4500,4500,4500,0
20250214,092100,16228220,4500,4500,4500,4500,0
20250214,092000,16228220,4500,4500,4500,4500,0
20250214,091900,16228220,4500,4500,4500,4500,0
20250214,091800,16228220,4500,4500,4500,4500,10
20250214,091700,16183220,4500,4475,4500,4475,25
20250214,091600,16071220,4510,4510,4510,4510,0
20250214,091500,16071220,4510,4510,4510,4510,400
20250214,091400,14267220,4510,4510,4510,4510,28
20250214,091300,14140940,4510,4515,4515,4510,3
20250214,091200,14127400,4510,4510,4510,4510,0
20250214,091100,14127400,4510,4505,4510,4505,1126
20250214,091000,9053260,4500,4500,4500,4500,46
20250214,090900,8846260,4470,4490,4490,4470,1056
20250214,090800,4125120,4495,4495,4495,4495,1
20250214,090700,4120625,4485,4485,4485,4485,0
20250214,090600,4120625,4485,4485,4485,4485,141
20250214,090500,3488240,4480,4480,4480,4480,2
20250214,090400,3479280,4470,4470,4470,4470,0
20250214,090300,3479280,4470,4470,4470,4470,2
20250214,090200,3470340,4515,4515,4515,4515,201
20250214,090100,2562825,4515,4515,4515,4515,3
20250214,090000,2549280,4520,4520,4520,4520,564
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 192900 2804355460 4540 4540 4540 4540 3454
3 20250214 192800 2804355460 4540 4540 4540 4540 0
4 20250214 192700 2804355460 4540 4540 4540 4540 0
5 20250214 192600 2804355460 4540 4540 4540 4540 0
6 20250214 192500 2804355460 4540 4540 4540 4540 0
7 20250214 192400 2804355460 4540 4540 4540 4540 0
8 20250214 192300 2804355460 4540 4540 4540 4540 0
9 20250214 192200 2804355460 4540 4540 4540 4540 0
10 20250214 192100 2804355460 4540 4540 4540 4540 0
11 20250214 192000 2804355460 4540 4540 4540 4540 0
12 20250214 191900 2804355460 4540 4540 4540 4540 0
13 20250214 191800 2804355460 4540 4540 4540 4540 0
14 20250214 191700 2804355460 4540 4540 4540 4540 0
15 20250214 191600 2804355460 4540 4540 4540 4540 0
16 20250214 191500 2804355460 4540 4540 4540 4540 0
17 20250214 191400 2804355460 4540 4540 4540 4540 0
18 20250214 191300 2804355460 4540 4540 4540 4540 0
19 20250214 191200 2804355460 4540 4540 4540 4540 0
20 20250214 191100 2804355460 4540 4540 4540 4540 0
21 20250214 191000 2804355460 4540 4540 4540 4540 0
22 20250214 190900 2804355460 4540 4540 4540 4540 0
23 20250214 190800 2804355460 4540 4540 4540 4540 0
24 20250214 190700 2804355460 4540 4540 4540 4540 0
25 20250214 190600 2804355460 4540 4540 4540 4540 0
26 20250214 190500 2804355460 4540 4540 4540 4540 0
27 20250214 190400 2804355460 4540 4540 4540 4540 0
28 20250214 190300 2804355460 4540 4540 4540 4540 0
29 20250214 190200 2804355460 4540 4540 4540 4540 0
30 20250214 190100 2804355460 4540 4540 4540 4540 0
31 20250214 190000 2804355460 4540 4540 4540 4540 0
32 20250214 185900 2804355460 4540 4540 4540 4540 3454
33 20250214 185800 2804355460 4540 4540 4540 4540 0
34 20250214 185700 2804355460 4540 4540 4540 4540 0
35 20250214 185600 2804355460 4540 4540 4540 4540 0
36 20250214 185500 2804355460 4540 4540 4540 4540 0
37 20250214 185400 2804355460 4540 4540 4540 4540 0
38 20250214 185300 2804355460 4540 4540 4540 4540 0
39 20250214 185200 2804355460 4540 4540 4540 4540 0
40 20250214 185100 2804355460 4540 4540 4540 4540 0
41 20250214 185000 2804355460 4540 4540 4540 4540 0
42 20250214 184900 2804355460 4540 4540 4540 4540 0
43 20250214 184800 2804355460 4540 4540 4540 4540 0
44 20250214 184700 2804355460 4540 4540 4540 4540 0
45 20250214 184600 2804355460 4540 4540 4540 4540 0
46 20250214 184500 2804355460 4540 4540 4540 4540 0
47 20250214 184400 2804355460 4540 4540 4540 4540 0
48 20250214 184300 2804355460 4540 4540 4540 4540 0
49 20250214 184200 2804355460 4540 4540 4540 4540 0
50 20250214 184100 2804355460 4540 4540 4540 4540 0
51 20250214 184000 2804355460 4540 4540 4540 4540 0
52 20250214 183900 2804355460 4540 4540 4540 4540 0
53 20250214 183800 2804355460 4540 4540 4540 4540 0
54 20250214 183700 2804355460 4540 4540 4540 4540 0
55 20250214 183600 2804355460 4540 4540 4540 4540 0
56 20250214 183500 2804355460 4540 4540 4540 4540 0
57 20250214 183400 2804355460 4540 4540 4540 4540 0
58 20250214 183300 2804355460 4540 4540 4540 4540 0
59 20250214 183200 2804355460 4540 4540 4540 4540 0
60 20250214 183100 2804355460 4540 4540 4540 4540 0
61 20250214 183000 2804355460 4540 4540 4540 4540 0
62 20250214 182900 2804355460 4540 4540 4540 4540 3454
63 20250214 182800 2804355460 4540 4540 4540 4540 0
64 20250214 182700 2804355460 4540 4540 4540 4540 0
65 20250214 182600 2804355460 4540 4540 4540 4540 0
66 20250214 182500 2804355460 4540 4540 4540 4540 0
67 20250214 182400 2804355460 4540 4540 4540 4540 0
68 20250214 182300 2804355460 4540 4540 4540 4540 0
69 20250214 182200 2804355460 4540 4540 4540 4540 0
70 20250214 182100 2804355460 4540 4540 4540 4540 0
71 20250214 182000 2804355460 4540 4540 4540 4540 0
72 20250214 181900 2804355460 4540 4540 4540 4540 0
73 20250214 181800 2804355460 4540 4540 4540 4540 0
74 20250214 181700 2804355460 4540 4540 4540 4540 0
75 20250214 181600 2804355460 4540 4540 4540 4540 0
76 20250214 181500 2804355460 4540 4540 4540 4540 0
77 20250214 181400 2804355460 4540 4540 4540 4540 0
78 20250214 181300 2804355460 4540 4540 4540 4540 0
79 20250214 181200 2804355460 4540 4540 4540 4540 0
80 20250214 181100 2804355460 4540 4540 4540 4540 0
81 20250214 181000 2804355460 4540 4540 4540 4540 0
82 20250214 180900 2804355460 4540 4540 4540 4540 0
83 20250214 180800 2804355460 4540 4540 4540 4540 0
84 20250214 180700 2804355460 4540 4540 4540 4540 0
85 20250214 180600 2804355460 4540 4540 4540 4540 0
86 20250214 180500 2804355460 4540 4540 4540 4540 0
87 20250214 180400 2804355460 4540 4540 4540 4540 0
88 20250214 180300 2804355460 4540 4540 4540 4540 0
89 20250214 180200 2804355460 4540 4540 4540 4540 0
90 20250214 180100 2804355460 4540 4540 4540 4540 0
91 20250214 180000 2804355460 4540 4540 4540 4540 0
92 20250214 175900 2804355460 4540 4540 4540 4540 3454
93 20250214 175800 2804355460 4540 4540 4540 4540 0
94 20250214 175700 2804355460 4540 4540 4540 4540 0
95 20250214 175600 2804355460 4540 4540 4540 4540 0
96 20250214 175500 2804355460 4540 4540 4540 4540 0
97 20250214 175400 2804355460 4540 4540 4540 4540 0
98 20250214 175300 2804355460 4540 4540 4540 4540 0
99 20250214 175200 2804355460 4540 4540 4540 4540 0
100 20250214 175100 2804355460 4540 4540 4540 4540 0
101 20250214 175000 2804355460 4540 4540 4540 4540 0
102 20250214 174900 2804355460 4540 4540 4540 4540 0
103 20250214 174800 2804355460 4540 4540 4540 4540 0
104 20250214 174700 2804355460 4540 4540 4540 4540 0
105 20250214 174600 2804355460 4540 4540 4540 4540 0
106 20250214 174500 2804355460 4540 4540 4540 4540 0
107 20250214 174400 2804355460 4540 4540 4540 4540 0
108 20250214 174300 2804355460 4540 4540 4540 4540 0
109 20250214 174200 2804355460 4540 4540 4540 4540 0
110 20250214 174100 2804355460 4540 4540 4540 4540 0
111 20250214 174000 2804355460 4540 4540 4540 4540 0
112 20250214 173900 2804355460 4540 4540 4540 4540 0
113 20250214 173800 2804355460 4540 4540 4540 4540 0
114 20250214 173700 2804355460 4540 4540 4540 4540 0
115 20250214 173600 2804355460 4540 4540 4540 4540 0
116 20250214 173500 2804355460 4540 4540 4540 4540 0
117 20250214 173400 2804355460 4540 4540 4540 4540 0
118 20250214 173300 2804355460 4540 4540 4540 4540 0
119 20250214 173200 2804355460 4540 4540 4540 4540 0
120 20250214 173100 2804355460 4540 4540 4540 4540 0
121 20250214 173000 2804355460 4540 4540 4540 4540 0
122 20250214 172900 2804355460 4540 4540 4540 4540 3454
123 20250214 172800 2804355460 4540 4540 4540 4540 0
124 20250214 172700 2804355460 4540 4540 4540 4540 0
125 20250214 172600 2804355460 4540 4540 4540 4540 0
126 20250214 172500 2804355460 4540 4540 4540 4540 0
127 20250214 172400 2804355460 4540 4540 4540 4540 0
128 20250214 172300 2804355460 4540 4540 4540 4540 0
129 20250214 172200 2804355460 4540 4540 4540 4540 0
130 20250214 172100 2804355460 4540 4540 4540 4540 0
131 20250214 172000 2804355460 4540 4540 4540 4540 0
132 20250214 171900 2804355460 4540 4540 4540 4540 0
133 20250214 171800 2804355460 4540 4540 4540 4540 0
134 20250214 171700 2804355460 4540 4540 4540 4540 0
135 20250214 171600 2804355460 4540 4540 4540 4540 0
136 20250214 171500 2804355460 4540 4540 4540 4540 0
137 20250214 171400 2804355460 4540 4540 4540 4540 0
138 20250214 171300 2804355460 4540 4540 4540 4540 0
139 20250214 171200 2804355460 4540 4540 4540 4540 0
140 20250214 171100 2804355460 4540 4540 4540 4540 0
141 20250214 171000 2804355460 4540 4540 4540 4540 0
142 20250214 170900 2804355460 4540 4540 4540 4540 0
143 20250214 170800 2804355460 4540 4540 4540 4540 0
144 20250214 170700 2804355460 4540 4540 4540 4540 0
145 20250214 170600 2804355460 4540 4540 4540 4540 0
146 20250214 170500 2804355460 4540 4540 4540 4540 0
147 20250214 170400 2804355460 4540 4540 4540 4540 0
148 20250214 170300 2804355460 4540 4540 4540 4540 0
149 20250214 170200 2804355460 4540 4540 4540 4540 0
150 20250214 170100 2804355460 4540 4540 4540 4540 0
151 20250214 170000 2804355460 4540 4540 4540 4540 0
152 20250214 165900 2804355460 4540 4540 4540 4540 3454
153 20250214 165800 2804355460 4540 4540 4540 4540 0
154 20250214 165700 2804355460 4540 4540 4540 4540 0
155 20250214 165600 2804355460 4540 4540 4540 4540 0
156 20250214 165500 2804355460 4540 4540 4540 4540 0
157 20250214 165400 2804355460 4540 4540 4540 4540 0
158 20250214 165300 2804355460 4540 4540 4540 4540 0
159 20250214 165200 2804355460 4540 4540 4540 4540 0
160 20250214 165100 2804355460 4540 4540 4540 4540 0
161 20250214 165000 2804355460 4540 4540 4540 4540 0
162 20250214 164900 2804355460 4540 4540 4540 4540 0
163 20250214 164800 2804355460 4540 4540 4540 4540 0
164 20250214 164700 2804355460 4540 4540 4540 4540 0
165 20250214 164600 2804355460 4540 4540 4540 4540 0
166 20250214 164500 2804355460 4540 4540 4540 4540 0
167 20250214 164400 2804355460 4540 4540 4540 4540 0
168 20250214 164300 2804355460 4540 4540 4540 4540 0
169 20250214 164200 2804355460 4540 4540 4540 4540 0
170 20250214 164100 2804355460 4540 4540 4540 4540 0
171 20250214 164000 2804355460 4540 4540 4540 4540 0
172 20250214 163900 2804355460 4540 4540 4540 4540 0
173 20250214 163800 2804355460 4540 4540 4540 4540 0
174 20250214 163700 2804355460 4540 4540 4540 4540 0
175 20250214 163600 2804355460 4540 4540 4540 4540 0
176 20250214 163500 2804355460 4540 4540 4540 4540 0
177 20250214 163400 2804355460 4540 4540 4540 4540 0
178 20250214 163300 2804355460 4540 4540 4540 4540 0
179 20250214 163200 2804355460 4540 4540 4540 4540 0
180 20250214 163100 2804355460 4540 4540 4540 4540 0
181 20250214 163000 2804355460 4540 4540 4540 4540 0
182 20250214 162900 2804355460 4540 4540 4540 4540 3454
183 20250214 162800 2804355460 4540 4540 4540 4540 0
184 20250214 162700 2804355460 4540 4540 4540 4540 0
185 20250214 162600 2804355460 4540 4540 4540 4540 0
186 20250214 162500 2804355460 4540 4540 4540 4540 0
187 20250214 162400 2804355460 4540 4540 4540 4540 0
188 20250214 162300 2804355460 4540 4540 4540 4540 0
189 20250214 162200 2804355460 4540 4540 4540 4540 0
190 20250214 162100 2804355460 4540 4540 4540 4540 0
191 20250214 162000 2804355460 4540 4540 4540 4540 0
192 20250214 161900 2804355460 4540 4540 4540 4540 0
193 20250214 161800 2804355460 4540 4540 4540 4540 0
194 20250214 161700 2804355460 4540 4540 4540 4540 0
195 20250214 161600 2804355460 4540 4540 4540 4540 0
196 20250214 161500 2804355460 4540 4540 4540 4540 0
197 20250214 161400 2804355460 4540 4540 4540 4540 0
198 20250214 161300 2804355460 4540 4540 4540 4540 0
199 20250214 161200 2804355460 4540 4540 4540 4540 0
200 20250214 161100 2804355460 4540 4540 4540 4540 0
201 20250214 161000 2804355460 4540 4540 4540 4540 0
202 20250214 160900 2804355460 4540 4540 4540 4540 0
203 20250214 160800 2804355460 4540 4540 4540 4540 0
204 20250214 160700 2804355460 4540 4540 4540 4540 0
205 20250214 160600 2804355460 4540 4540 4540 4540 0
206 20250214 160500 2804355460 4540 4540 4540 4540 0
207 20250214 160400 2804355460 4540 4540 4540 4540 0
208 20250214 160300 2804355460 4540 4540 4540 4540 0
209 20250214 160200 2804355460 4540 4540 4540 4540 0
210 20250214 160100 2804355460 4540 4540 4540 4540 0
211 20250214 160000 2804355460 4540 4540 4540 4540 0
212 20250214 155900 2804355460 4540 4540 4540 4540 3454
213 20250214 155800 2804355460 4540 4540 4540 4540 0
214 20250214 155700 2804355460 4540 4540 4540 4540 0
215 20250214 155600 2804355460 4540 4540 4540 4540 0
216 20250214 155500 2804355460 4540 4540 4540 4540 0
217 20250214 155400 2804355460 4540 4540 4540 4540 0
218 20250214 155300 2804355460 4540 4540 4540 4540 0
219 20250214 155200 2804355460 4540 4540 4540 4540 0
220 20250214 155100 2804355460 4540 4540 4540 4540 0
221 20250214 155000 2804355460 4540 4540 4540 4540 0
222 20250214 154900 2804355460 4540 4540 4540 4540 0
223 20250214 154800 2804355460 4540 4540 4540 4540 0
224 20250214 154700 2804355460 4540 4540 4540 4540 0
225 20250214 154600 2804355460 4540 4540 4540 4540 0
226 20250214 154500 2804355460 4540 4540 4540 4540 0
227 20250214 154400 2804355460 4540 4540 4540 4540 0
228 20250214 154300 2804355460 4540 4540 4540 4540 0
229 20250214 154200 2804355460 4540 4540 4540 4540 0
230 20250214 154100 2804355460 4540 4540 4540 4540 0
231 20250214 154000 2804355460 4540 4540 4540 4540 0
232 20250214 153900 2804355460 4540 4540 4540 4540 0
233 20250214 153800 2804355460 4540 4540 4540 4540 0
234 20250214 153700 2804355460 4540 4540 4540 4540 0
235 20250214 153600 2804355460 4540 4540 4540 4540 0
236 20250214 153500 2804355460 4540 4540 4540 4540 0
237 20250214 153400 2804355460 4540 4540 4540 4540 0
238 20250214 153300 2804355460 4540 4540 4540 4540 0
239 20250214 153200 2804355460 4540 4540 4540 4540 0
240 20250214 153100 2804355460 4540 4540 4540 4540 0
241 20250214 153000 2804355460 4540 4540 4540 4540 3454
242 20250214 152900 2788674300 4555 4555 4555 4555 0
243 20250214 152800 2788674300 4555 4555 4555 4555 0
244 20250214 152700 2788674300 4555 4555 4555 4555 0
245 20250214 152600 2788674300 4555 4555 4555 4555 0
246 20250214 152500 2788674300 4555 4555 4555 4555 0
247 20250214 152400 2788674300 4555 4555 4555 4555 0
248 20250214 152300 2788674300 4555 4555 4555 4555 0
249 20250214 152200 2788674300 4555 4555 4555 4555 0
250 20250214 152100 2788674300 4555 4555 4555 4555 0
251 20250214 152000 2788674300 4555 4555 4555 4555 0
252 20250214 151900 2788674300 4555 4555 4555 4555 218
253 20250214 151800 2787681310 4560 4555 4560 4555 50
254 20250214 151700 2787453380 4550 4555 4555 4550 407
255 20250214 151600 2785601280 4550 4550 4550 4550 200
256 20250214 151500 2784691280 4560 4555 4560 4550 216
257 20250214 151400 2783707865 4560 4560 4560 4560 1
258 20250214 151300 2783703305 4555 4560 4560 4555 2
259 20250214 151200 2783694190 4560 4560 4560 4560 206
260 20250214 151100 2782754830 4560 4565 4570 4560 61
261 20250214 151000 2782476465 4550 4560 4560 4550 136
262 20250214 150900 2781857290 4570 4570 4570 4565 1020
263 20250214 150800 2777195970 4570 4575 4575 4570 17
264 20250214 150700 2777118275 4570 4570 4570 4570 516
265 20250214 150600 2774760155 4570 4570 4570 4570 183
266 20250214 150500 2773923845 4570 4570 4570 4570 1000
267 20250214 150400 2769353845 4570 4575 4575 4570 4046
268 20250214 150300 2750863585 4570 4600 4600 4570 2510
269 20250214 150200 2739388180 4600 4600 4600 4600 3
270 20250214 150100 2739374380 4605 4570 4605 4570 2617
271 20250214 150000 2727369250 4580 4570 4580 4570 714
272 20250214 145900 2724100270 4570 4570 4575 4570 68
273 20250214 145800 2723789200 4570 4575 4575 4570 195
274 20250214 145700 2722897745 4575 4575 4575 4575 100
275 20250214 145600 2722440245 4570 4575 4575 4570 41
276 20250214 145500 2722252755 4575 4575 4575 4570 326
277 20250214 145400 2720761320 4575 4575 4575 4575 28
278 20250214 145300 2720633220 4575 4575 4575 4575 393
279 20250214 145200 2718835245 4580 4575 4580 4575 447
280 20250214 145100 2716790215 4575 4575 4580 4575 77
281 20250214 145000 2716437935 4580 4570 4580 4570 1048
282 20250214 144900 2711647740 4570 4570 4570 4570 203
283 20250214 144800 2710720030 4575 4540 4575 4540 6062
284 20250214 144700 2683033765 4540 4540 4540 4540 0
285 20250214 144600 2683033765 4540 4540 4540 4540 109
286 20250214 144500 2682538905 4540 4535 4540 4535 2
287 20250214 144400 2682529830 4540 4540 4540 4540 8
288 20250214 144300 2682493510 4540 4540 4540 4540 8
289 20250214 144200 2682457190 4540 4540 4540 4540 172
290 20250214 144100 2681676310 4540 4540 4540 4540 3
291 20250214 144000 2681662690 4540 4540 4540 4540 0
292 20250214 143900 2681662690 4540 4540 4540 4540 0
293 20250214 143800 2681662690 4540 4530 4540 4530 1605
294 20250214 143700 2674385680 4535 4540 4540 4535 146
295 20250214 143600 2673723465 4540 4540 4540 4540 102
296 20250214 143500 2673260385 4530 4535 4535 4530 526
297 20250214 143400 2670877230 4535 4535 4535 4530 990
298 20250214 143300 2666390715 4535 4535 4535 4535 858
299 20250214 143200 2662499685 4535 4545 4545 4535 629
300 20250214 143100 2659646040 4545 4545 4545 4540 144
301 20250214 143000 2658992060 4545 4545 4545 4540 996
302 20250214 142900 2654469000 4545 4545 4545 4545 682
303 20250214 142800 2651369310 4550 4550 4550 4550 102
304 20250214 142700 2650905210 4560 4550 4560 4550 17
305 20250214 142600 2650827840 4550 4550 4550 4550 22
306 20250214 142500 2650727740 4550 4545 4550 4545 24
307 20250214 142400 2650618610 4545 4550 4550 4545 818
308 20250214 142300 2646899425 4550 4560 4560 4550 172
309 20250214 142200 2646115825 4565 4565 4565 4560 3
310 20250214 142100 2646102135 4550 4550 4550 4550 295
311 20250214 142000 2644759885 4555 4555 4555 4555 249
312 20250214 141900 2643625690 4555 4555 4555 4555 61
313 20250214 141800 2643347835 4555 4555 4555 4555 1
314 20250214 141700 2643343280 4555 4550 4555 4550 384
315 20250214 141600 2641595630 4550 4555 4555 4550 238
316 20250214 141500 2640512560 4555 4555 4555 4555 160
317 20250214 141400 2639783760 4555 4555 4555 4555 300
318 20250214 141300 2638417260 4545 4570 4570 4545 2
319 20250214 141200 2638408145 4550 4550 4550 4550 91
320 20250214 141100 2637994095 4550 4550 4550 4550 110
321 20250214 141000 2637493595 4550 4570 4570 4545 128
322 20250214 140900 2636911180 4550 4550 4550 4550 0
323 20250214 140800 2636911180 4550 4550 4550 4550 6
324 20250214 140700 2636883880 4575 4575 4575 4550 434
325 20250214 140600 2634906580 4580 4575 4580 4565 86
326 20250214 140500 2634513625 4575 4570 4575 4570 100
327 20250214 140400 2634056130 4575 4575 4575 4575 0
328 20250214 140300 2634056130 4575 4570 4575 4570 22
329 20250214 140200 2633955495 4535 4560 4560 4535 8269
330 20250214 140100 2596441640 4555 4565 4570 4555 517
331 20250214 140000 2594082060 4565 4550 4565 4550 72
332 20250214 135900 2593753915 4535 4535 4535 4535 0
333 20250214 135800 2593753915 4535 4545 4545 4535 140
334 20250214 135700 2593118440 4550 4550 4555 4525 2348
335 20250214 135600 2582465510 4550 4550 4550 4550 142
336 20250214 135500 2581819410 4545 4560 4560 4545 2450
337 20250214 135400 2570682690 4550 4555 4555 4545 1333
338 20250214 135300 2564616640 4560 4555 4560 4555 102
339 20250214 135200 2564151725 4555 4565 4570 4555 1212
340 20250214 135100 2558620475 4570 4565 4570 4565 212
341 20250214 135000 2557652225 4565 4570 4575 4565 229
342 20250214 134900 2556605680 4570 4575 4575 4570 376
343 20250214 134800 2554886845 4585 4570 4585 4570 104
344 20250214 134700 2554411535 4570 4575 4575 4570 1217
345 20250214 134600 2548845745 4575 4585 4585 4575 868
346 20250214 134500 2544871090 4585 4585 4585 4585 318
347 20250214 134400 2543413060 4585 4585 4585 4585 19
348 20250214 134300 2543325945 4585 4585 4585 4585 297
349 20250214 134200 2541964200 4585 4580 4585 4580 94
350 20250214 134100 2541533465 4580 4580 4580 4580 167
351 20250214 134000 2540768605 4580 4585 4585 4580 107
352 20250214 133900 2540278540 4570 4570 4570 4570 0
353 20250214 133800 2540278540 4570 4570 4570 4570 744
354 20250214 133700 2536878460 4575 4575 4575 4575 0
355 20250214 133600 2536878460 4575 4575 4575 4570 1154
356 20250214 133500 2531599840 4575 4575 4575 4570 601
357 20250214 133400 2528853215 4585 4585 4585 4585 0
358 20250214 133300 2528853215 4585 4585 4585 4585 338
359 20250214 133200 2527303485 4590 4590 4590 4590 29
360 20250214 133100 2527170375 4585 4585 4585 4585 0
361 20250214 133000 2527170375 4585 4575 4585 4575 351
362 20250214 132900 2525562220 4580 4575 4580 4575 436
363 20250214 132800 2523567070 4575 4575 4575 4575 12
364 20250214 132700 2523512170 4565 4570 4570 4565 1487
365 20250214 132600 2516722265 4575 4585 4585 4570 72
366 20250214 132500 2516392940 4585 4565 4585 4565 28
367 20250214 132400 2516265080 4565 4570 4570 4565 333
368 20250214 132300 2514744915 4575 4555 4575 4555 604
369 20250214 132200 2511993615 4555 4565 4570 4555 3039
370 20250214 132100 2498139755 4570 4580 4580 4570 277
371 20250214 132000 2496872380 4580 4590 4590 4570 5472
372 20250214 131900 2471853630 4595 4575 4595 4575 3331
373 20250214 131800 2456597650 4575 4580 4580 4575 1611
374 20250214 131700 2449223565 4580 4580 4595 4580 1327
375 20250214 131600 2443145500 4580 4585 4595 4580 3415
376 20250214 131500 2427469225 4585 4595 4595 4585 254
377 20250214 131400 2426304235 4585 4585 4585 4580 910
378 20250214 131300 2422133945 4585 4590 4595 4585 378
379 20250214 131200 2420399450 4590 4595 4595 4585 809
380 20250214 131100 2416687795 4590 4600 4600 4590 2496
381 20250214 131000 2405212425 4600 4615 4615 4600 2209
382 20250214 130900 2395038245 4620 4620 4620 4610 138
383 20250214 130800 2394401245 4620 4610 4620 4610 3271
384 20250214 130700 2379301510 4610 4605 4610 4605 582
385 20250214 130600 2376619900 4600 4610 4610 4600 712
386 20250214 130500 2373344170 4610 4600 4610 4590 968
387 20250214 130400 2368896750 4610 4610 4620 4610 843
388 20250214 130300 2365009845 4610 4590 4610 4590 4
389 20250214 130200 2364991445 4600 4590 4600 4585 1987
390 20250214 130100 2355869945 4590 4595 4600 4590 1868
391 20250214 130000 2347295080 4590 4625 4625 4585 325
392 20250214 125900 2345798780 4630 4570 4670 4570 6225
393 20250214 125800 2316899775 4575 4600 4605 4560 10123
394 20250214 125700 2270538985 4610 4610 4620 4585 4378
395 20250214 125600 2250382730 4620 4610 4630 4585 2887
396 20250214 125500 2237095865 4610 4590 4610 4585 10799
397 20250214 125400 2187493205 4585 4645 4645 4580 27203
398 20250214 125300 2062337260 4645 4665 4665 4640 12083
399 20250214 125200 2006108285 4665 4715 4740 4665 12127
400 20250214 125100 1949351830 4740 4765 4765 4670 22128
401 20250214 125000 1844835965 4765 4750 4795 4750 18424
402 20250214 124900 1756890145 4750 4840 4840 4730 44424
403 20250214 124800 1544793550 4825 4770 4880 4760 73265
404 20250214 124700 1192100025 4765 4820 4870 4745 85435
405 20250214 124600 780079865 4970 4970 4970 4970 0
406 20250214 124500 780079865 4970 4845 4970 4845 26540
407 20250214 124400 649690080 4845 4620 4870 4615 56814
408 20250214 124300 379356825 4615 4590 4615 4590 1856
409 20250214 124200 370826575 4590 4580 4590 4580 1135
410 20250214 124100 365623775 4580 4580 4580 4580 30
411 20250214 124000 365486375 4585 4585 4585 4585 0
412 20250214 123900 365486375 4585 4585 4585 4585 0
413 20250214 123800 365486375 4585 4585 4585 4585 0
414 20250214 123700 365486375 4585 4585 4585 4585 0
415 20250214 123600 365486375 4585 4585 4585 4585 0
416 20250214 123500 365486375 4585 4585 4585 4585 0
417 20250214 123400 365486375 4585 4585 4585 4585 0
418 20250214 123300 365486375 4585 4585 4585 4585 22
419 20250214 123200 365385505 4590 4590 4590 4590 0
420 20250214 123100 365385505 4590 4590 4590 4590 0
421 20250214 123000 365385505 4590 4590 4590 4590 0
422 20250214 122900 365385505 4590 4590 4590 4590 0
423 20250214 122800 365385505 4590 4590 4590 4590 0
424 20250214 122700 365385505 4590 4590 4590 4590 0
425 20250214 122600 365385505 4590 4590 4590 4590 0
426 20250214 122500 365385505 4590 4570 4590 4570 290
427 20250214 122400 364058295 4570 4580 4580 4570 260
428 20250214 122300 362869795 4585 4585 4585 4585 100
429 20250214 122200 362411295 4585 4585 4585 4585 10
430 20250214 122100 362365445 4585 4585 4585 4585 12
431 20250214 122000 362310425 4585 4585 4585 4585 39
432 20250214 121900 362131610 4585 4585 4585 4585 0
433 20250214 121800 362131610 4585 4585 4585 4585 0
434 20250214 121700 362131610 4585 4585 4585 4585 0
435 20250214 121600 362131610 4585 4575 4585 4575 118
436 20250214 121500 361591730 4570 4570 4570 4570 870
437 20250214 121400 357615830 4570 4570 4570 4570 287
438 20250214 121300 356304240 4570 4575 4575 4570 1160
439 20250214 121200 351000080 4575 4575 4575 4575 0
440 20250214 121100 351000080 4575 4575 4575 4575 1
441 20250214 121000 350995505 4585 4570 4585 4570 3108
442 20250214 120900 336791430 4590 4590 4590 4590 0
443 20250214 120800 336791430 4590 4585 4590 4570 863
444 20250214 120700 332834320 4585 4590 4590 4585 69
445 20250214 120600 332517660 4585 4580 4590 4580 211
446 20250214 120500 331549230 4590 4580 4590 4565 4651
447 20250214 120400 310301240 4585 4600 4620 4585 1030
448 20250214 120300 305575065 4620 4620 4620 4620 0
449 20250214 120200 305575065 4620 4620 4620 4595 560
450 20250214 120100 302989115 4620 4620 4620 4620 1753
451 20250214 120000 294890255 4620 4605 4620 4585 1368
452 20250214 115900 288570735 4605 4620 4620 4605 5
453 20250214 115800 288547695 4625 4625 4625 4625 303
454 20250214 115700 287146320 4605 4585 4605 4585 2960
455 20250214 115600 273555605 4600 4600 4605 4600 824
456 20250214 115500 269761260 4600 4605 4625 4600 505
457 20250214 115400 267435875 4605 4605 4605 4605 950
458 20250214 115300 263061125 4610 4605 4635 4605 12575
459 20250214 115200 205065575 4605 4590 4645 4585 6782
460 20250214 115100 173669990 4585 4590 4590 4580 117
461 20250214 115000 173133575 4590 4590 4590 4590 125
462 20250214 114900 172559825 4590 4590 4590 4590 86
463 20250214 114800 172165085 4590 4590 4590 4590 84
464 20250214 114700 171779525 4610 4605 4610 4590 219
465 20250214 114600 170773655 4625 4595 4640 4535 6240
466 20250214 114500 141945130 4600 4575 4615 4575 6868
467 20250214 114400 110353885 4580 4580 4580 4580 0
468 20250214 114300 110353885 4580 4565 4580 4565 1792
469 20250214 114200 102151925 4575 4575 4575 4575 1
470 20250214 114100 102147350 4575 4580 4580 4505 278
471 20250214 114000 100886805 4550 4565 4580 4550 1013
472 20250214 113900 96257000 4565 4530 4565 4530 2758
473 20250214 113800 83704775 4530 4530 4530 4530 5
474 20250214 113700 83682125 4525 4525 4525 4525 0
475 20250214 113600 83682125 4525 4525 4525 4525 0
476 20250214 113500 83682125 4525 4525 4525 4525 0
477 20250214 113400 83682125 4525 4525 4525 4525 0
478 20250214 113300 83682125 4525 4525 4525 4525 2
479 20250214 113200 83673075 4525 4505 4525 4505 1844
480 20250214 113100 75346370 4505 4505 4505 4505 1
481 20250214 113000 75341865 4505 4500 4505 4500 1655
482 20250214 112900 67890735 4500 4495 4500 4495 109
483 20250214 112800 67400775 4495 4495 4495 4495 0
484 20250214 112700 67400775 4495 4495 4495 4495 0
485 20250214 112600 67400775 4495 4495 4495 4495 0
486 20250214 112500 67400775 4495 4495 4495 4495 1
487 20250214 112400 67396280 4495 4490 4495 4490 250
488 20250214 112300 66273620 4485 4485 4485 4485 36
489 20250214 112200 66112160 4485 4485 4485 4485 0
490 20250214 112100 66112160 4485 4485 4485 4485 0
491 20250214 112000 66112160 4485 4485 4485 4485 0
492 20250214 111900 66112160 4485 4485 4485 4485 0
493 20250214 111800 66112160 4485 4485 4485 4485 0
494 20250214 111700 66112160 4485 4485 4485 4485 0
495 20250214 111600 66112160 4485 4485 4485 4485 0
496 20250214 111500 66112160 4485 4485 4485 4485 0
497 20250214 111400 66112160 4485 4485 4485 4485 1
498 20250214 111300 66107675 4485 4485 4485 4485 0
499 20250214 111200 66107675 4485 4485 4485 4485 0
500 20250214 111100 66107675 4485 4485 4485 4485 103
501 20250214 111000 65645720 4485 4485 4485 4485 23
502 20250214 110900 65542565 4485 4485 4485 4485 0
503 20250214 110800 65542565 4485 4485 4485 4485 0
504 20250214 110700 65542565 4485 4485 4485 4485 5
505 20250214 110600 65520140 4460 4475 4475 4460 570
506 20250214 110500 62972525 4485 4485 4485 4485 10
507 20250214 110400 62927675 4485 4485 4485 4485 50
508 20250214 110300 62703425 4485 4485 4485 4485 0
509 20250214 110200 62703425 4485 4485 4485 4485 0
510 20250214 110100 62703425 4485 4485 4485 4485 0
511 20250214 110000 62703425 4485 4485 4485 4485 1
512 20250214 105900 62698940 4485 4485 4485 4485 1
513 20250214 105800 62694455 4485 4485 4485 4485 0
514 20250214 105700 62694455 4485 4485 4485 4485 0
515 20250214 105600 62694455 4485 4485 4485 4485 10
516 20250214 105500 62649605 4485 4485 4485 4485 1
517 20250214 105400 62645120 4485 4485 4485 4485 1
518 20250214 105300 62640635 4480 4480 4480 4480 0
519 20250214 105200 62640635 4480 4480 4480 4480 0
520 20250214 105100 62640635 4480 4480 4480 4480 142
521 20250214 105000 62004475 4480 4480 4480 4480 2
522 20250214 104900 61995515 4480 4480 4480 4480 1
523 20250214 104800 61991035 4455 4455 4455 4455 0
524 20250214 104700 61991035 4455 4465 4465 4455 30
525 20250214 104600 61857245 4480 4480 4480 4480 10
526 20250214 104500 61812445 4480 4480 4480 4480 0
527 20250214 104400 61812445 4480 4480 4480 4480 0
528 20250214 104300 61812445 4480 4480 4480 4480 0
529 20250214 104200 61812445 4480 4480 4480 4480 1
530 20250214 104100 61807965 4475 4475 4475 4475 67
531 20250214 104000 61508140 4475 4475 4475 4475 49
532 20250214 103900 61288865 4470 4470 4470 4470 0
533 20250214 103800 61288865 4470 4470 4470 4470 0
534 20250214 103700 61288865 4470 4470 4470 4470 0
535 20250214 103600 61288865 4470 4470 4470 4470 0
536 20250214 103500 61288865 4470 4470 4470 4470 816
537 20250214 103400 57641345 4470 4470 4470 4470 5
538 20250214 103300 57618995 4470 4470 4470 4470 100
539 20250214 103200 57171995 4470 4470 4470 4470 50
540 20250214 103100 56948495 4465 4465 4465 4465 0
541 20250214 103000 56948495 4465 4465 4465 4465 0
542 20250214 102900 56948495 4465 4465 4465 4465 0
543 20250214 102800 56948495 4465 4465 4465 4465 0
544 20250214 102700 56948495 4465 4465 4465 4465 0
545 20250214 102600 56948495 4465 4465 4465 4465 0
546 20250214 102500 56948495 4465 4465 4465 4465 0
547 20250214 102400 56948495 4465 4465 4465 4465 0
548 20250214 102300 56948495 4465 4465 4465 4465 0
549 20250214 102200 56948495 4465 4465 4465 4465 0
550 20250214 102100 56948495 4465 4465 4465 4465 15
551 20250214 102000 56881520 4465 4465 4465 4465 0
552 20250214 101900 56881520 4465 4465 4465 4465 16
553 20250214 101800 56810080 4465 4465 4465 4465 37
554 20250214 101700 56644875 4465 4465 4465 4465 0
555 20250214 101600 56644875 4465 4465 4465 4465 0
556 20250214 101500 56644875 4465 4465 4465 4465 5
557 20250214 101400 56622550 4465 4465 4465 4465 1
558 20250214 101300 56618085 4465 4465 4465 4465 1
559 20250214 101200 56613620 4465 4460 4465 4460 2053
560 20250214 101100 47447335 4455 4450 4455 4450 15
561 20250214 101000 47380535 4455 4455 4455 4455 1
562 20250214 100900 47376080 4450 4445 4450 4445 671
563 20250214 100800 44393330 4445 4445 4445 4445 23
564 20250214 100700 44291095 4445 4445 4445 4445 9
565 20250214 100600 44251090 4445 4445 4445 4445 2
566 20250214 100500 44242200 4445 4445 4445 4445 0
567 20250214 100400 44242200 4445 4445 4445 4445 175
568 20250214 100300 43464325 4445 4445 4445 4445 37
569 20250214 100200 43299860 4445 4450 4450 4445 419
570 20250214 100100 41437360 4450 4450 4450 4450 0
571 20250214 100000 41437360 4450 4450 4450 4450 8
572 20250214 095900 41401760 4445 4445 4445 4445 0
573 20250214 095800 41401760 4445 4460 4460 4445 3000
574 20250214 095700 28045280 4465 4465 4465 4465 0
575 20250214 095600 28045280 4465 4465 4465 4465 0
576 20250214 095500 28045280 4465 4465 4465 4465 0
577 20250214 095400 28045280 4465 4465 4465 4465 14
578 20250214 095300 27982770 4465 4465 4465 4465 0
579 20250214 095200 27982770 4465 4465 4465 4465 1
580 20250214 095100 27978305 4465 4465 4465 4465 0
581 20250214 095000 27978305 4465 4465 4465 4465 0
582 20250214 094900 27978305 4465 4465 4465 4465 0
583 20250214 094800 27978305 4465 4465 4465 4465 0
584 20250214 094700 27978305 4465 4465 4465 4465 10
585 20250214 094600 27933655 4465 4470 4470 4465 582
586 20250214 094500 25334990 4470 4470 4470 4470 2
587 20250214 094400 25326050 4470 4470 4470 4470 0
588 20250214 094300 25326050 4470 4470 4470 4470 0
589 20250214 094200 25326050 4470 4470 4470 4470 0
590 20250214 094100 25326050 4470 4470 4470 4470 64
591 20250214 094000 25039970 4470 4470 4470 4470 0
592 20250214 093900 25039970 4470 4470 4470 4470 0
593 20250214 093800 25039970 4470 4470 4470 4470 0
594 20250214 093700 25039970 4470 4470 4470 4470 0
595 20250214 093600 25039970 4470 4470 4470 4470 36
596 20250214 093500 24879050 4470 4470 4470 4470 0
597 20250214 093400 24879050 4470 4470 4470 4470 1220
598 20250214 093300 19425650 4470 4470 4470 4470 0
599 20250214 093200 19425650 4470 4470 4470 4470 50
600 20250214 093100 19202150 4475 4475 4475 4475 24
601 20250214 093000 19094750 4475 4475 4475 4475 138
602 20250214 092900 18477200 4490 4490 4490 4490 0
603 20250214 092800 18477200 4490 4490 4490 4490 0
604 20250214 092700 18477200 4490 4490 4490 4490 0
605 20250214 092600 18477200 4490 4490 4490 4490 2
606 20250214 092500 18468220 4480 4480 4480 4480 500
607 20250214 092400 16228220 4500 4500 4500 4500 0
608 20250214 092300 16228220 4500 4500 4500 4500 0
609 20250214 092200 16228220 4500 4500 4500 4500 0
610 20250214 092100 16228220 4500 4500 4500 4500 0
611 20250214 092000 16228220 4500 4500 4500 4500 0
612 20250214 091900 16228220 4500 4500 4500 4500 0
613 20250214 091800 16228220 4500 4500 4500 4500 10
614 20250214 091700 16183220 4500 4475 4500 4475 25
615 20250214 091600 16071220 4510 4510 4510 4510 0
616 20250214 091500 16071220 4510 4510 4510 4510 400
617 20250214 091400 14267220 4510 4510 4510 4510 28
618 20250214 091300 14140940 4510 4515 4515 4510 3
619 20250214 091200 14127400 4510 4510 4510 4510 0
620 20250214 091100 14127400 4510 4505 4510 4505 1126
621 20250214 091000 9053260 4500 4500 4500 4500 46
622 20250214 090900 8846260 4470 4490 4490 4470 1056
623 20250214 090800 4125120 4495 4495 4495 4495 1
624 20250214 090700 4120625 4485 4485 4485 4485 0
625 20250214 090600 4120625 4485 4485 4485 4485 141
626 20250214 090500 3488240 4480 4480 4480 4480 2
627 20250214 090400 3479280 4470 4470 4470 4470 0
628 20250214 090300 3479280 4470 4470 4470 4470 2
629 20250214 090200 3470340 4515 4515 4515 4515 201
630 20250214 090100 2562825 4515 4515 4515 4515 3
631 20250214 090000 2549280 4520 4520 4520 4520 564