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

633
046440/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,193100,75837760,4405,4405,4405,4405,413
20250214,193000,75837760,4405,4405,4405,4405,0
20250214,192900,75837760,4405,4405,4405,4405,0
20250214,192800,75837760,4405,4405,4405,4405,0
20250214,192700,75837760,4405,4405,4405,4405,0
20250214,192600,75837760,4405,4405,4405,4405,0
20250214,192500,75837760,4405,4405,4405,4405,0
20250214,192400,75837760,4405,4405,4405,4405,0
20250214,192300,75837760,4405,4405,4405,4405,0
20250214,192200,75837760,4405,4405,4405,4405,0
20250214,192100,75837760,4405,4405,4405,4405,0
20250214,192000,75837760,4405,4405,4405,4405,0
20250214,191900,75837760,4405,4405,4405,4405,0
20250214,191800,75837760,4405,4405,4405,4405,0
20250214,191700,75837760,4405,4405,4405,4405,0
20250214,191600,75837760,4405,4405,4405,4405,0
20250214,191500,75837760,4405,4405,4405,4405,0
20250214,191400,75837760,4405,4405,4405,4405,0
20250214,191300,75837760,4405,4405,4405,4405,0
20250214,191200,75837760,4405,4405,4405,4405,0
20250214,191100,75837760,4405,4405,4405,4405,0
20250214,191000,75837760,4405,4405,4405,4405,0
20250214,190900,75837760,4405,4405,4405,4405,0
20250214,190800,75837760,4405,4405,4405,4405,0
20250214,190700,75837760,4405,4405,4405,4405,0
20250214,190600,75837760,4405,4405,4405,4405,0
20250214,190500,75837760,4405,4405,4405,4405,0
20250214,190400,75837760,4405,4405,4405,4405,0
20250214,190300,75837760,4405,4405,4405,4405,0
20250214,190200,75837760,4405,4405,4405,4405,0
20250214,190100,75837760,4405,4405,4405,4405,413
20250214,190000,75837760,4405,4405,4405,4405,0
20250214,185900,75837760,4405,4405,4405,4405,0
20250214,185800,75837760,4405,4405,4405,4405,0
20250214,185700,75837760,4405,4405,4405,4405,0
20250214,185600,75837760,4405,4405,4405,4405,0
20250214,185500,75837760,4405,4405,4405,4405,0
20250214,185400,75837760,4405,4405,4405,4405,0
20250214,185300,75837760,4405,4405,4405,4405,0
20250214,185200,75837760,4405,4405,4405,4405,0
20250214,185100,75837760,4405,4405,4405,4405,0
20250214,185000,75837760,4405,4405,4405,4405,0
20250214,184900,75837760,4405,4405,4405,4405,0
20250214,184800,75837760,4405,4405,4405,4405,0
20250214,184700,75837760,4405,4405,4405,4405,0
20250214,184600,75837760,4405,4405,4405,4405,0
20250214,184500,75837760,4405,4405,4405,4405,0
20250214,184400,75837760,4405,4405,4405,4405,0
20250214,184300,75837760,4405,4405,4405,4405,0
20250214,184200,75837760,4405,4405,4405,4405,0
20250214,184100,75837760,4405,4405,4405,4405,0
20250214,184000,75837760,4405,4405,4405,4405,0
20250214,183900,75837760,4405,4405,4405,4405,0
20250214,183800,75837760,4405,4405,4405,4405,0
20250214,183700,75837760,4405,4405,4405,4405,0
20250214,183600,75837760,4405,4405,4405,4405,0
20250214,183500,75837760,4405,4405,4405,4405,0
20250214,183400,75837760,4405,4405,4405,4405,0
20250214,183300,75837760,4405,4405,4405,4405,0
20250214,183200,75837760,4405,4405,4405,4405,0
20250214,183100,75837760,4405,4405,4405,4405,413
20250214,183000,75837760,4405,4405,4405,4405,0
20250214,182900,75837760,4405,4405,4405,4405,0
20250214,182800,75837760,4405,4405,4405,4405,0
20250214,182700,75837760,4405,4405,4405,4405,0
20250214,182600,75837760,4405,4405,4405,4405,0
20250214,182500,75837760,4405,4405,4405,4405,0
20250214,182400,75837760,4405,4405,4405,4405,0
20250214,182300,75837760,4405,4405,4405,4405,0
20250214,182200,75837760,4405,4405,4405,4405,0
20250214,182100,75837760,4405,4405,4405,4405,0
20250214,182000,75837760,4405,4405,4405,4405,0
20250214,181900,75837760,4405,4405,4405,4405,0
20250214,181800,75837760,4405,4405,4405,4405,0
20250214,181700,75837760,4405,4405,4405,4405,0
20250214,181600,75837760,4405,4405,4405,4405,0
20250214,181500,75837760,4405,4405,4405,4405,0
20250214,181400,75837760,4405,4405,4405,4405,0
20250214,181300,75837760,4405,4405,4405,4405,0
20250214,181200,75837760,4405,4405,4405,4405,0
20250214,181100,75837760,4405,4405,4405,4405,0
20250214,181000,75837760,4405,4405,4405,4405,0
20250214,180900,75837760,4405,4405,4405,4405,0
20250214,180800,75837760,4405,4405,4405,4405,0
20250214,180700,75837760,4405,4405,4405,4405,0
20250214,180600,75837760,4405,4405,4405,4405,0
20250214,180500,75837760,4405,4405,4405,4405,0
20250214,180400,75837760,4405,4405,4405,4405,0
20250214,180300,75837760,4405,4405,4405,4405,0
20250214,180200,75837760,4405,4405,4405,4405,0
20250214,180100,75837760,4405,4405,4405,4405,413
20250214,180000,75837760,4405,4405,4405,4405,0
20250214,175900,75837760,4405,4405,4405,4405,0
20250214,175800,75837760,4405,4405,4405,4405,0
20250214,175700,75837760,4405,4405,4405,4405,0
20250214,175600,75837760,4405,4405,4405,4405,0
20250214,175500,75837760,4405,4405,4405,4405,0
20250214,175400,75837760,4405,4405,4405,4405,0
20250214,175300,75837760,4405,4405,4405,4405,0
20250214,175200,75837760,4405,4405,4405,4405,0
20250214,175100,75837760,4405,4405,4405,4405,0
20250214,175000,75837760,4405,4405,4405,4405,0
20250214,174900,75837760,4405,4405,4405,4405,0
20250214,174800,75837760,4405,4405,4405,4405,0
20250214,174700,75837760,4405,4405,4405,4405,0
20250214,174600,75837760,4405,4405,4405,4405,0
20250214,174500,75837760,4405,4405,4405,4405,0
20250214,174400,75837760,4405,4405,4405,4405,0
20250214,174300,75837760,4405,4405,4405,4405,0
20250214,174200,75837760,4405,4405,4405,4405,0
20250214,174100,75837760,4405,4405,4405,4405,0
20250214,174000,75837760,4405,4405,4405,4405,0
20250214,173900,75837760,4405,4405,4405,4405,0
20250214,173800,75837760,4405,4405,4405,4405,0
20250214,173700,75837760,4405,4405,4405,4405,0
20250214,173600,75837760,4405,4405,4405,4405,0
20250214,173500,75837760,4405,4405,4405,4405,0
20250214,173400,75837760,4405,4405,4405,4405,0
20250214,173300,75837760,4405,4405,4405,4405,0
20250214,173200,75837760,4405,4405,4405,4405,0
20250214,173100,75837760,4405,4405,4405,4405,413
20250214,173000,75837760,4405,4405,4405,4405,0
20250214,172900,75837760,4405,4405,4405,4405,0
20250214,172800,75837760,4405,4405,4405,4405,0
20250214,172700,75837760,4405,4405,4405,4405,0
20250214,172600,75837760,4405,4405,4405,4405,0
20250214,172500,75837760,4405,4405,4405,4405,0
20250214,172400,75837760,4405,4405,4405,4405,0
20250214,172300,75837760,4405,4405,4405,4405,0
20250214,172200,75837760,4405,4405,4405,4405,0
20250214,172100,75837760,4405,4405,4405,4405,0
20250214,172000,75837760,4405,4405,4405,4405,0
20250214,171900,75837760,4405,4405,4405,4405,0
20250214,171800,75837760,4405,4405,4405,4405,0
20250214,171700,75837760,4405,4405,4405,4405,0
20250214,171600,75837760,4405,4405,4405,4405,0
20250214,171500,75837760,4405,4405,4405,4405,0
20250214,171400,75837760,4405,4405,4405,4405,0
20250214,171300,75837760,4405,4405,4405,4405,0
20250214,171200,75837760,4405,4405,4405,4405,0
20250214,171100,75837760,4405,4405,4405,4405,0
20250214,171000,75837760,4405,4405,4405,4405,0
20250214,170900,75837760,4405,4405,4405,4405,0
20250214,170800,75837760,4405,4405,4405,4405,0
20250214,170700,75837760,4405,4405,4405,4405,0
20250214,170600,75837760,4405,4405,4405,4405,0
20250214,170500,75837760,4405,4405,4405,4405,0
20250214,170400,75837760,4405,4405,4405,4405,0
20250214,170300,75837760,4405,4405,4405,4405,0
20250214,170200,75837760,4405,4405,4405,4405,0
20250214,170100,75837760,4405,4405,4405,4405,413
20250214,170000,75837760,4405,4405,4405,4405,0
20250214,165900,75837760,4405,4405,4405,4405,0
20250214,165800,75837760,4405,4405,4405,4405,0
20250214,165700,75837760,4405,4405,4405,4405,0
20250214,165600,75837760,4405,4405,4405,4405,0
20250214,165500,75837760,4405,4405,4405,4405,0
20250214,165400,75837760,4405,4405,4405,4405,0
20250214,165300,75837760,4405,4405,4405,4405,0
20250214,165200,75837760,4405,4405,4405,4405,0
20250214,165100,75837760,4405,4405,4405,4405,0
20250214,165000,75837760,4405,4405,4405,4405,0
20250214,164900,75837760,4405,4405,4405,4405,0
20250214,164800,75837760,4405,4405,4405,4405,0
20250214,164700,75837760,4405,4405,4405,4405,0
20250214,164600,75837760,4405,4405,4405,4405,0
20250214,164500,75837760,4405,4405,4405,4405,0
20250214,164400,75837760,4405,4405,4405,4405,0
20250214,164300,75837760,4405,4405,4405,4405,0
20250214,164200,75837760,4405,4405,4405,4405,0
20250214,164100,75837760,4405,4405,4405,4405,0
20250214,164000,75837760,4405,4405,4405,4405,0
20250214,163900,75837760,4405,4405,4405,4405,0
20250214,163800,75837760,4405,4405,4405,4405,0
20250214,163700,75837760,4405,4405,4405,4405,0
20250214,163600,75837760,4405,4405,4405,4405,0
20250214,163500,75837760,4405,4405,4405,4405,0
20250214,163400,75837760,4405,4405,4405,4405,0
20250214,163300,75837760,4405,4405,4405,4405,0
20250214,163200,75837760,4405,4405,4405,4405,0
20250214,163100,75837760,4405,4405,4405,4405,413
20250214,163000,75837760,4405,4405,4405,4405,0
20250214,162900,75837760,4405,4405,4405,4405,0
20250214,162800,75837760,4405,4405,4405,4405,0
20250214,162700,75837760,4405,4405,4405,4405,0
20250214,162600,75837760,4405,4405,4405,4405,0
20250214,162500,75837760,4405,4405,4405,4405,0
20250214,162400,75837760,4405,4405,4405,4405,0
20250214,162300,75837760,4405,4405,4405,4405,0
20250214,162200,75837760,4405,4405,4405,4405,0
20250214,162100,75837760,4405,4405,4405,4405,0
20250214,162000,75837760,4405,4405,4405,4405,0
20250214,161900,75837760,4405,4405,4405,4405,0
20250214,161800,75837760,4405,4405,4405,4405,0
20250214,161700,75837760,4405,4405,4405,4405,0
20250214,161600,75837760,4405,4405,4405,4405,0
20250214,161500,75837760,4405,4405,4405,4405,0
20250214,161400,75837760,4405,4405,4405,4405,0
20250214,161300,75837760,4405,4405,4405,4405,0
20250214,161200,75837760,4405,4405,4405,4405,0
20250214,161100,75837760,4405,4405,4405,4405,0
20250214,161000,75837760,4405,4405,4405,4405,0
20250214,160900,75837760,4405,4405,4405,4405,0
20250214,160800,75837760,4405,4405,4405,4405,0
20250214,160700,75837760,4405,4405,4405,4405,0
20250214,160600,75837760,4405,4405,4405,4405,0
20250214,160500,75837760,4405,4405,4405,4405,0
20250214,160400,75837760,4405,4405,4405,4405,0
20250214,160300,75837760,4405,4405,4405,4405,0
20250214,160200,75837760,4405,4405,4405,4405,0
20250214,160100,75837760,4405,4405,4405,4405,413
20250214,160000,75837760,4405,4405,4405,4405,0
20250214,155900,75837760,4405,4405,4405,4405,0
20250214,155800,75837760,4405,4405,4405,4405,0
20250214,155700,75837760,4405,4405,4405,4405,0
20250214,155600,75837760,4405,4405,4405,4405,0
20250214,155500,75837760,4405,4405,4405,4405,0
20250214,155400,75837760,4405,4405,4405,4405,0
20250214,155300,75837760,4405,4405,4405,4405,0
20250214,155200,75837760,4405,4405,4405,4405,0
20250214,155100,75837760,4405,4405,4405,4405,0
20250214,155000,75837760,4405,4405,4405,4405,0
20250214,154900,75837760,4405,4405,4405,4405,0
20250214,154800,75837760,4405,4405,4405,4405,0
20250214,154700,75837760,4405,4405,4405,4405,0
20250214,154600,75837760,4405,4405,4405,4405,0
20250214,154500,75837760,4405,4405,4405,4405,0
20250214,154400,75837760,4405,4405,4405,4405,0
20250214,154300,75837760,4405,4405,4405,4405,0
20250214,154200,75837760,4405,4405,4405,4405,0
20250214,154100,75837760,4405,4405,4405,4405,0
20250214,154000,75837760,4405,4405,4405,4405,0
20250214,153900,75837760,4405,4405,4405,4405,0
20250214,153800,75837760,4405,4405,4405,4405,0
20250214,153700,75837760,4405,4405,4405,4405,0
20250214,153600,75837760,4405,4405,4405,4405,0
20250214,153500,75837760,4405,4405,4405,4405,0
20250214,153400,75837760,4405,4405,4405,4405,0
20250214,153300,75837760,4405,4405,4405,4405,0
20250214,153200,75837760,4405,4405,4405,4405,0
20250214,153100,75837760,4405,4405,4405,4405,413
20250214,153000,75837760,4405,4405,4405,4405,413
20250214,152900,74018495,4395,4395,4395,4395,0
20250214,152800,74018495,4395,4395,4395,4395,0
20250214,152700,74018495,4395,4395,4395,4395,0
20250214,152600,74018495,4395,4395,4395,4395,0
20250214,152500,74018495,4395,4395,4395,4395,0
20250214,152400,74018495,4395,4395,4395,4395,0
20250214,152300,74018495,4395,4395,4395,4395,0
20250214,152200,74018495,4395,4395,4395,4395,0
20250214,152100,74018495,4395,4395,4395,4395,0
20250214,152000,74018495,4395,4395,4395,4395,0
20250214,151900,74018495,4395,4390,4395,4390,49
20250214,151800,73803380,4395,4390,4395,4390,15
20250214,151700,73737520,4390,4390,4390,4390,13
20250214,151600,73680450,4395,4395,4395,4390,135
20250214,151500,73087790,4390,4390,4390,4390,0
20250214,151400,73087790,4390,4390,4390,4390,20
20250214,151300,72999990,4395,4395,4395,4395,0
20250214,151200,72999990,4395,4395,4395,4395,0
20250214,151100,72999990,4395,4395,4395,4395,0
20250214,151000,72999990,4395,4390,4395,4390,15
20250214,150900,72934130,4390,4390,4390,4390,1
20250214,150800,72929740,4395,4395,4395,4395,3
20250214,150700,72916555,4395,4395,4395,4395,200
20250214,150600,72037555,4395,4395,4395,4395,0
20250214,150500,72037555,4395,4395,4395,4395,5
20250214,150400,72015580,4395,4395,4395,4395,0
20250214,150300,72015580,4395,4390,4395,4390,61
20250214,150200,71747535,4390,4395,4395,4390,680
20250214,150100,68762085,4395,4390,4395,4390,101
20250214,150000,68318690,4395,4395,4395,4395,0
20250214,145900,68318690,4395,4395,4395,4395,0
20250214,145800,68318690,4395,4395,4395,4395,0
20250214,145700,68318690,4395,4395,4395,4395,5
20250214,145600,68296715,4395,4395,4395,4395,0
20250214,145500,68296715,4395,4395,4395,4395,80
20250214,145400,67945115,4390,4390,4390,4390,0
20250214,145300,67945115,4390,4390,4390,4390,0
20250214,145200,67945115,4390,4390,4390,4390,5
20250214,145100,67923165,4390,4390,4395,4390,24
20250214,145000,67817795,4395,4395,4395,4395,0
20250214,144900,67817795,4395,4395,4395,4395,0
20250214,144800,67817795,4395,4395,4395,4395,0
20250214,144700,67817795,4395,4395,4395,4395,0
20250214,144600,67817795,4395,4395,4395,4395,0
20250214,144500,67817795,4395,4395,4395,4395,0
20250214,144400,67817795,4395,4395,4395,4395,0
20250214,144300,67817795,4395,4395,4395,4395,0
20250214,144200,67817795,4395,4395,4395,4395,5
20250214,144100,67795820,4395,4395,4395,4395,1075
20250214,144000,63071195,4395,4395,4395,4395,0
20250214,143900,63071195,4395,4395,4395,4395,310
20250214,143800,61708745,4400,4400,4400,4400,0
20250214,143700,61708745,4400,4400,4400,4400,0
20250214,143600,61708745,4400,4400,4400,4400,1
20250214,143500,61704345,4400,4400,4400,4400,0
20250214,143400,61704345,4400,4400,4400,4400,0
20250214,143300,61704345,4400,4400,4400,4400,10
20250214,143200,61660345,4400,4400,4400,4400,5
20250214,143100,61638345,4400,4400,4400,4400,0
20250214,143000,61638345,4400,4400,4400,4400,0
20250214,142900,61638345,4400,4400,4400,4400,10
20250214,142800,61594345,4395,4395,4395,4395,5
20250214,142700,61572370,4400,4400,4400,4400,0
20250214,142600,61572370,4400,4400,4400,4400,0
20250214,142500,61572370,4400,4400,4400,4400,0
20250214,142400,61572370,4400,4400,4400,4400,0
20250214,142300,61572370,4400,4400,4400,4400,0
20250214,142200,61572370,4400,4400,4400,4400,1
20250214,142100,61567970,4400,4400,4400,4400,0
20250214,142000,61567970,4400,4400,4400,4400,0
20250214,141900,61567970,4400,4400,4400,4400,0
20250214,141800,61567970,4400,4400,4400,4400,0
20250214,141700,61567970,4400,4400,4400,4400,0
20250214,141600,61567970,4400,4400,4400,4400,0
20250214,141500,61567970,4400,4400,4400,4400,0
20250214,141400,61567970,4400,4400,4400,4400,124
20250214,141300,61022370,4400,4400,4400,4400,0
20250214,141200,61022370,4400,4400,4400,4400,0
20250214,141100,61022370,4400,4400,4400,4400,377
20250214,141000,59363570,4400,4400,4400,4400,0
20250214,140900,59363570,4400,4400,4400,4400,0
20250214,140800,59363570,4400,4400,4400,4400,0
20250214,140700,59363570,4400,4400,4400,4400,47
20250214,140600,59156770,4400,4400,4400,4400,0
20250214,140500,59156770,4400,4400,4400,4400,0
20250214,140400,59156770,4400,4400,4400,4400,0
20250214,140300,59156770,4400,4400,4400,4400,0
20250214,140200,59156770,4400,4400,4400,4400,0
20250214,140100,59156770,4400,4400,4400,4400,0
20250214,140000,59156770,4400,4400,4400,4400,128
20250214,135900,58593570,4400,4400,4400,4400,9
20250214,135800,58553970,4400,4400,4400,4400,0
20250214,135700,58553970,4400,4400,4400,4400,0
20250214,135600,58553970,4400,4400,4400,4400,0
20250214,135500,58553970,4400,4400,4400,4400,0
20250214,135400,58553970,4400,4400,4400,4400,0
20250214,135300,58553970,4400,4400,4400,4400,0
20250214,135200,58553970,4400,4400,4400,4400,50
20250214,135100,58333970,4400,4400,4400,4400,0
20250214,135000,58333970,4400,4400,4400,4400,0
20250214,134900,58333970,4400,4400,4400,4400,0
20250214,134800,58333970,4400,4400,4400,4400,0
20250214,134700,58333970,4400,4400,4400,4400,0
20250214,134600,58333970,4400,4400,4400,4400,0
20250214,134500,58333970,4400,4400,4400,4400,0
20250214,134400,58333970,4400,4400,4400,4400,50
20250214,134300,58113970,4400,4400,4400,4400,0
20250214,134200,58113970,4400,4400,4400,4400,3
20250214,134100,58100770,4400,4400,4400,4400,100
20250214,134000,57660770,4400,4400,4400,4400,0
20250214,133900,57660770,4400,4400,4400,4400,0
20250214,133800,57660770,4400,4400,4400,4400,10
20250214,133700,57616770,4400,4400,4400,4400,0
20250214,133600,57616770,4400,4400,4400,4400,0
20250214,133500,57616770,4400,4400,4400,4400,100
20250214,133400,57176770,4400,4400,4400,4400,0
20250214,133300,57176770,4400,4400,4400,4400,0
20250214,133200,57176770,4400,4400,4400,4400,0
20250214,133100,57176770,4400,4400,4400,4400,0
20250214,133000,57176770,4400,4400,4400,4400,0
20250214,132900,57176770,4400,4400,4400,4400,80
20250214,132800,56824770,4395,4395,4395,4395,0
20250214,132700,56824770,4395,4395,4395,4395,0
20250214,132600,56824770,4395,4395,4395,4395,0
20250214,132500,56824770,4395,4395,4395,4395,0
20250214,132400,56824770,4395,4395,4395,4395,0
20250214,132300,56824770,4395,4395,4395,4395,0
20250214,132200,56824770,4395,4395,4395,4395,30
20250214,132100,56692920,4395,4395,4395,4395,0
20250214,132000,56692920,4395,4395,4395,4395,0
20250214,131900,56692920,4395,4395,4395,4395,0
20250214,131800,56692920,4395,4395,4395,4395,0
20250214,131700,56692920,4395,4395,4395,4395,0
20250214,131600,56692920,4395,4395,4395,4395,0
20250214,131500,56692920,4395,4395,4395,4395,0
20250214,131400,56692920,4395,4395,4395,4395,0
20250214,131300,56692920,4395,4395,4395,4395,0
20250214,131200,56692920,4395,4395,4395,4395,0
20250214,131100,56692920,4395,4395,4395,4395,0
20250214,131000,56692920,4395,4395,4395,4395,0
20250214,130900,56692920,4395,4395,4395,4395,0
20250214,130800,56692920,4395,4395,4395,4395,0
20250214,130700,56692920,4395,4395,4395,4395,0
20250214,130600,56692920,4395,4395,4395,4395,609
20250214,130500,54016365,4395,4395,4395,4395,0
20250214,130400,54016365,4395,4395,4395,4395,0
20250214,130300,54016365,4395,4395,4395,4395,131
20250214,130200,53440620,4400,4400,4400,4400,0
20250214,130100,53440620,4400,4400,4400,4400,0
20250214,130000,53440620,4400,4400,4400,4400,46
20250214,125900,53238220,4400,4400,4400,4400,1
20250214,125800,53233820,4400,4400,4400,4400,0
20250214,125700,53233820,4400,4400,4400,4400,2
20250214,125600,53225020,4400,4400,4400,4400,4
20250214,125500,53207420,4400,4400,4400,4400,0
20250214,125400,53207420,4400,4400,4400,4400,0
20250214,125300,53207420,4400,4400,4400,4400,0
20250214,125200,53207420,4400,4400,4400,4400,0
20250214,125100,53207420,4400,4400,4400,4400,0
20250214,125000,53207420,4400,4400,4400,4400,0
20250214,124900,53207420,4400,4400,4400,4400,0
20250214,124800,53207420,4400,4400,4400,4400,0
20250214,124700,53207420,4400,4400,4400,4400,0
20250214,124600,53207420,4400,4400,4400,4400,2
20250214,124500,53198620,4405,4405,4405,4405,0
20250214,124400,53198620,4405,4405,4405,4405,0
20250214,124300,53198620,4405,4405,4405,4405,1
20250214,124200,53194215,4405,4405,4405,4405,2
20250214,124100,53185405,4400,4400,4400,4400,0
20250214,124000,53185405,4400,4400,4400,4400,0
20250214,123900,53185405,4400,4400,4400,4400,0
20250214,123800,53185405,4400,4400,4400,4400,0
20250214,123700,53185405,4400,4400,4400,4400,10
20250214,123600,53141405,4395,4395,4395,4395,0
20250214,123500,53141405,4395,4395,4395,4395,20
20250214,123400,53053505,4400,4400,4400,4400,0
20250214,123300,53053505,4400,4400,4400,4400,0
20250214,123200,53053505,4400,4400,4400,4400,0
20250214,123100,53053505,4400,4400,4400,4400,2
20250214,123000,53044705,4395,4395,4395,4395,0
20250214,122900,53044705,4395,4395,4395,4395,0
20250214,122800,53044705,4395,4395,4395,4395,0
20250214,122700,53044705,4395,4395,4395,4395,0
20250214,122600,53044705,4395,4395,4395,4395,0
20250214,122500,53044705,4395,4395,4395,4395,0
20250214,122400,53044705,4395,4395,4395,4395,0
20250214,122300,53044705,4395,4395,4395,4395,0
20250214,122200,53044705,4395,4395,4395,4395,0
20250214,122100,53044705,4395,4395,4395,4395,1
20250214,122000,53040310,4395,4395,4395,4395,0
20250214,121900,53040310,4395,4395,4395,4395,0
20250214,121800,53040310,4395,4395,4395,4395,0
20250214,121700,53040310,4395,4395,4395,4395,104
20250214,121600,52583230,4400,4400,4400,4400,0
20250214,121500,52583230,4400,4400,4400,4400,0
20250214,121400,52583230,4400,4400,4400,4400,3
20250214,121300,52570030,4400,4400,4400,4400,25
20250214,121200,52460030,4405,4405,4405,4405,0
20250214,121100,52460030,4405,4405,4405,4405,0
20250214,121000,52460030,4405,4405,4405,4405,0
20250214,120900,52460030,4405,4405,4405,4405,0
20250214,120800,52460030,4405,4405,4405,4405,0
20250214,120700,52460030,4405,4405,4405,4405,10
20250214,120600,52415980,4405,4405,4405,4405,0
20250214,120500,52415980,4405,4405,4405,4405,0
20250214,120400,52415980,4405,4405,4405,4405,10
20250214,120300,52371930,4405,4405,4405,4405,0
20250214,120200,52371930,4405,4405,4405,4405,0
20250214,120100,52371930,4405,4405,4405,4405,0
20250214,120000,52371930,4405,4405,4405,4405,10
20250214,115900,52327880,4405,4405,4405,4405,0
20250214,115800,52327880,4405,4405,4405,4405,0
20250214,115700,52327880,4405,4405,4405,4405,0
20250214,115600,52327880,4405,4405,4405,4405,0
20250214,115500,52327880,4405,4405,4405,4405,0
20250214,115400,52327880,4405,4405,4405,4405,0
20250214,115300,52327880,4405,4405,4405,4405,0
20250214,115200,52327880,4405,4405,4405,4405,1500
20250214,115100,45720380,4400,4400,4400,4400,0
20250214,115000,45720380,4400,4400,4400,4400,0
20250214,114900,45720380,4400,4400,4400,4400,0
20250214,114800,45720380,4400,4400,4400,4400,70
20250214,114700,45412380,4400,4400,4400,4400,0
20250214,114600,45412380,4400,4400,4400,4400,1
20250214,114500,45407980,4390,4390,4390,4390,0
20250214,114400,45407980,4390,4390,4390,4390,0
20250214,114300,45407980,4390,4400,4400,4390,13
20250214,114200,45350880,4400,4400,4400,4400,2
20250214,114100,45342080,4400,4400,4400,4400,300
20250214,114000,44022080,4400,4400,4400,4400,15
20250214,113900,43956080,4400,4400,4400,4400,2
20250214,113800,43947280,4395,4395,4395,4395,0
20250214,113700,43947280,4395,4395,4395,4395,0
20250214,113600,43947280,4395,4395,4395,4395,15
20250214,113500,43881355,4390,4390,4390,4390,0
20250214,113400,43881355,4390,4390,4390,4390,130
20250214,113300,43310655,4395,4395,4395,4395,0
20250214,113200,43310655,4395,4395,4395,4395,0
20250214,113100,43310655,4395,4395,4395,4395,0
20250214,113000,43310655,4395,4395,4395,4395,0
20250214,112900,43310655,4395,4395,4395,4395,0
20250214,112800,43310655,4395,4395,4395,4395,230
20250214,112700,42299805,4400,4400,4400,4400,0
20250214,112600,42299805,4400,4400,4400,4400,0
20250214,112500,42299805,4400,4400,4400,4400,1
20250214,112400,42295405,4395,4395,4395,4395,0
20250214,112300,42295405,4395,4395,4395,4395,3
20250214,112200,42282220,4395,4395,4395,4395,0
20250214,112100,42282220,4395,4395,4395,4395,0
20250214,112000,42282220,4395,4395,4395,4395,0
20250214,111900,42282220,4395,4395,4395,4395,0
20250214,111800,42282220,4395,4395,4395,4395,0
20250214,111700,42282220,4395,4395,4395,4395,0
20250214,111600,42282220,4395,4395,4395,4395,0
20250214,111500,42282220,4395,4395,4395,4395,0
20250214,111400,42282220,4395,4400,4400,4395,4
20250214,111300,42264630,4390,4390,4390,4390,0
20250214,111200,42264630,4390,4390,4390,4390,0
20250214,111100,42264630,4390,4390,4390,4390,0
20250214,111000,42264630,4390,4390,4390,4390,0
20250214,110900,42264630,4390,4390,4390,4390,0
20250214,110800,42264630,4390,4395,4395,4390,225
20250214,110700,41276775,4400,4400,4400,4400,15
20250214,110600,41210775,4400,4400,4400,4400,90
20250214,110500,40814775,4405,4405,4405,4405,0
20250214,110400,40814775,4405,4405,4405,4405,0
20250214,110300,40814775,4405,4405,4405,4405,0
20250214,110200,40814775,4405,4405,4405,4405,0
20250214,110100,40814775,4405,4405,4405,4405,0
20250214,110000,40814775,4405,4405,4405,4405,1
20250214,105900,40810370,4390,4390,4390,4390,0
20250214,105800,40810370,4390,4390,4390,4390,0
20250214,105700,40810370,4390,4390,4390,4390,2
20250214,105600,40801590,4405,4405,4405,4405,0
20250214,105500,40801590,4405,4405,4405,4405,0
20250214,105400,40801590,4405,4405,4405,4405,0
20250214,105300,40801590,4405,4395,4405,4395,220
20250214,105200,39834490,4400,4400,4400,4400,0
20250214,105100,39834490,4400,4400,4400,4400,0
20250214,105000,39834490,4400,4400,4400,4400,0
20250214,104900,39834490,4400,4400,4400,4400,0
20250214,104800,39834490,4400,4400,4400,4400,10
20250214,104700,39790490,4400,4400,4400,4400,5
20250214,104600,39768490,4400,4400,4400,4400,5
20250214,104500,39746490,4405,4405,4405,4405,0
20250214,104400,39746490,4405,4405,4405,4405,0
20250214,104300,39746490,4405,4405,4405,4405,0
20250214,104200,39746490,4405,4405,4405,4405,1
20250214,104100,39742085,4405,4405,4405,4405,0
20250214,104000,39742085,4405,4395,4405,4395,69
20250214,103900,39438820,4395,4395,4395,4395,0
20250214,103800,39438820,4395,4395,4395,4395,285
20250214,103700,38186245,4395,4395,4395,4395,22
20250214,103600,38089555,4395,4395,4395,4395,0
20250214,103500,38089555,4395,4395,4395,4395,0
20250214,103400,38089555,4395,4395,4395,4395,0
20250214,103300,38089555,4395,4395,4395,4395,4
20250214,103200,38071975,4395,4395,4395,4395,5
20250214,103100,38050000,4395,4395,4395,4395,0
20250214,103000,38050000,4395,4395,4395,4395,0
20250214,102900,38050000,4395,4395,4395,4395,0
20250214,102800,38050000,4395,4395,4395,4395,100
20250214,102700,37610500,4395,4395,4395,4395,0
20250214,102600,37610500,4395,4405,4405,4395,831
20250214,102500,33958155,4395,4395,4395,4395,0
20250214,102400,33958155,4395,4395,4395,4395,0
20250214,102300,33958155,4395,4395,4395,4395,33
20250214,102200,33813120,4390,4395,4405,4390,528
20250214,102100,31493550,4390,4390,4390,4390,0
20250214,102000,31493550,4390,4390,4390,4390,0
20250214,101900,31493550,4390,4390,4390,4390,4
20250214,101800,31475990,4390,4390,4390,4390,0
20250214,101700,31475990,4390,4390,4390,4390,0
20250214,101600,31475990,4390,4390,4390,4390,0
20250214,101500,31475990,4390,4390,4390,4390,0
20250214,101400,31475990,4390,4390,4390,4390,178
20250214,101300,30694570,4405,4405,4405,4405,0
20250214,101200,30694570,4405,4405,4405,4405,0
20250214,101100,30694570,4405,4405,4405,4405,0
20250214,101000,30694570,4405,4405,4405,4405,0
20250214,100900,30694570,4405,4395,4405,4395,12
20250214,100800,30641730,4395,4395,4395,4395,98
20250214,100700,30211020,4395,4395,4395,4395,2
20250214,100600,30202230,4405,4405,4405,4405,10
20250214,100500,30158180,4390,4390,4390,4390,0
20250214,100400,30158180,4390,4390,4390,4390,428
20250214,100300,28279260,4405,4395,4405,4390,400
20250214,100200,26521885,4395,4400,4400,4395,190
20250214,100100,25686085,4400,4400,4400,4400,1500
20250214,100000,19086085,4400,4405,4405,4400,159
20250214,095900,18385985,4400,4400,4400,4400,0
20250214,095800,18385985,4400,4400,4400,4400,0
20250214,095700,18385985,4400,4400,4400,4400,0
20250214,095600,18385985,4400,4410,4410,4400,80
20250214,095500,18033875,4410,4410,4410,4410,20
20250214,095400,17945675,4415,4415,4415,4415,0
20250214,095300,17945675,4415,4415,4415,4415,0
20250214,095200,17945675,4415,4415,4415,4415,0
20250214,095100,17945675,4415,4415,4415,4415,0
20250214,095000,17945675,4415,4415,4415,4415,2
20250214,094900,17936845,4415,4415,4415,4415,100
20250214,094800,17495345,4410,4415,4415,4410,18
20250214,094700,17415960,4415,4415,4415,4415,3
20250214,094600,17402715,4415,4415,4415,4415,246
20250214,094500,16316625,4415,4415,4415,4415,18
20250214,094400,16237155,4405,4405,4405,4405,0
20250214,094300,16237155,4405,4405,4405,4405,200
20250214,094200,15356155,4400,4400,4400,4400,0
20250214,094100,15356155,4400,4400,4400,4400,0
20250214,094000,15356155,4400,4400,4400,4400,7
20250214,093900,15325355,4400,4400,4400,4400,400
20250214,093800,13565355,4405,4415,4415,4405,93
20250214,093700,13155680,4415,4415,4415,4415,10
20250214,093600,13111530,4405,4405,4405,4405,0
20250214,093500,13111530,4405,4405,4405,4405,0
20250214,093400,13111530,4405,4405,4405,4405,0
20250214,093300,13111530,4405,4405,4405,4405,270
20250214,093200,11922180,4405,4405,4405,4405,500
20250214,093100,9719680,4410,4410,4410,4410,1
20250214,093000,9715270,4405,4405,4405,4405,238
20250214,092900,8666880,4410,4410,4410,4410,1
20250214,092800,8662470,4410,4410,4410,4410,110
20250214,092700,8177370,4405,4405,4405,4405,0
20250214,092600,8177370,4405,4405,4405,4405,0
20250214,092500,8177370,4405,4405,4405,4405,0
20250214,092400,8177370,4405,4405,4405,4405,0
20250214,092300,8177370,4405,4405,4405,4405,100
20250214,092200,7736870,4405,4405,4405,4405,0
20250214,092100,7736870,4405,4405,4405,4405,0
20250214,092000,7736870,4405,4405,4405,4405,0
20250214,091900,7736870,4405,4405,4405,4405,0
20250214,091800,7736870,4405,4410,4410,4405,101
20250214,091700,7291960,4410,4410,4410,4410,0
20250214,091600,7291960,4410,4410,4410,4410,0
20250214,091500,7291960,4410,4410,4410,4410,11
20250214,091400,7243450,4410,4410,4410,4410,0
20250214,091300,7243450,4410,4410,4410,4410,0
20250214,091200,7243450,4410,4410,4410,4410,0
20250214,091100,7243450,4410,4410,4410,4410,0
20250214,091000,7243450,4410,4410,4410,4410,0
20250214,090900,7243450,4410,4410,4410,4410,33
20250214,090800,7097920,4420,4420,4420,4420,0
20250214,090700,7097920,4420,4420,4420,4420,3
20250214,090600,7084660,4435,4435,4435,4435,0
20250214,090500,7084660,4435,4435,4435,4435,583
20250214,090400,4499055,4420,4420,4420,4420,5
20250214,090300,4476955,4420,4420,4420,4420,0
20250214,090200,4476955,4420,4420,4420,4420,1
20250214,090100,4472535,4420,4415,4420,4415,895
20250214,090000,517135,4415,4420,4420,4415,117
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 193100 75837760 4405 4405 4405 4405 413
3 20250214 193000 75837760 4405 4405 4405 4405 0
4 20250214 192900 75837760 4405 4405 4405 4405 0
5 20250214 192800 75837760 4405 4405 4405 4405 0
6 20250214 192700 75837760 4405 4405 4405 4405 0
7 20250214 192600 75837760 4405 4405 4405 4405 0
8 20250214 192500 75837760 4405 4405 4405 4405 0
9 20250214 192400 75837760 4405 4405 4405 4405 0
10 20250214 192300 75837760 4405 4405 4405 4405 0
11 20250214 192200 75837760 4405 4405 4405 4405 0
12 20250214 192100 75837760 4405 4405 4405 4405 0
13 20250214 192000 75837760 4405 4405 4405 4405 0
14 20250214 191900 75837760 4405 4405 4405 4405 0
15 20250214 191800 75837760 4405 4405 4405 4405 0
16 20250214 191700 75837760 4405 4405 4405 4405 0
17 20250214 191600 75837760 4405 4405 4405 4405 0
18 20250214 191500 75837760 4405 4405 4405 4405 0
19 20250214 191400 75837760 4405 4405 4405 4405 0
20 20250214 191300 75837760 4405 4405 4405 4405 0
21 20250214 191200 75837760 4405 4405 4405 4405 0
22 20250214 191100 75837760 4405 4405 4405 4405 0
23 20250214 191000 75837760 4405 4405 4405 4405 0
24 20250214 190900 75837760 4405 4405 4405 4405 0
25 20250214 190800 75837760 4405 4405 4405 4405 0
26 20250214 190700 75837760 4405 4405 4405 4405 0
27 20250214 190600 75837760 4405 4405 4405 4405 0
28 20250214 190500 75837760 4405 4405 4405 4405 0
29 20250214 190400 75837760 4405 4405 4405 4405 0
30 20250214 190300 75837760 4405 4405 4405 4405 0
31 20250214 190200 75837760 4405 4405 4405 4405 0
32 20250214 190100 75837760 4405 4405 4405 4405 413
33 20250214 190000 75837760 4405 4405 4405 4405 0
34 20250214 185900 75837760 4405 4405 4405 4405 0
35 20250214 185800 75837760 4405 4405 4405 4405 0
36 20250214 185700 75837760 4405 4405 4405 4405 0
37 20250214 185600 75837760 4405 4405 4405 4405 0
38 20250214 185500 75837760 4405 4405 4405 4405 0
39 20250214 185400 75837760 4405 4405 4405 4405 0
40 20250214 185300 75837760 4405 4405 4405 4405 0
41 20250214 185200 75837760 4405 4405 4405 4405 0
42 20250214 185100 75837760 4405 4405 4405 4405 0
43 20250214 185000 75837760 4405 4405 4405 4405 0
44 20250214 184900 75837760 4405 4405 4405 4405 0
45 20250214 184800 75837760 4405 4405 4405 4405 0
46 20250214 184700 75837760 4405 4405 4405 4405 0
47 20250214 184600 75837760 4405 4405 4405 4405 0
48 20250214 184500 75837760 4405 4405 4405 4405 0
49 20250214 184400 75837760 4405 4405 4405 4405 0
50 20250214 184300 75837760 4405 4405 4405 4405 0
51 20250214 184200 75837760 4405 4405 4405 4405 0
52 20250214 184100 75837760 4405 4405 4405 4405 0
53 20250214 184000 75837760 4405 4405 4405 4405 0
54 20250214 183900 75837760 4405 4405 4405 4405 0
55 20250214 183800 75837760 4405 4405 4405 4405 0
56 20250214 183700 75837760 4405 4405 4405 4405 0
57 20250214 183600 75837760 4405 4405 4405 4405 0
58 20250214 183500 75837760 4405 4405 4405 4405 0
59 20250214 183400 75837760 4405 4405 4405 4405 0
60 20250214 183300 75837760 4405 4405 4405 4405 0
61 20250214 183200 75837760 4405 4405 4405 4405 0
62 20250214 183100 75837760 4405 4405 4405 4405 413
63 20250214 183000 75837760 4405 4405 4405 4405 0
64 20250214 182900 75837760 4405 4405 4405 4405 0
65 20250214 182800 75837760 4405 4405 4405 4405 0
66 20250214 182700 75837760 4405 4405 4405 4405 0
67 20250214 182600 75837760 4405 4405 4405 4405 0
68 20250214 182500 75837760 4405 4405 4405 4405 0
69 20250214 182400 75837760 4405 4405 4405 4405 0
70 20250214 182300 75837760 4405 4405 4405 4405 0
71 20250214 182200 75837760 4405 4405 4405 4405 0
72 20250214 182100 75837760 4405 4405 4405 4405 0
73 20250214 182000 75837760 4405 4405 4405 4405 0
74 20250214 181900 75837760 4405 4405 4405 4405 0
75 20250214 181800 75837760 4405 4405 4405 4405 0
76 20250214 181700 75837760 4405 4405 4405 4405 0
77 20250214 181600 75837760 4405 4405 4405 4405 0
78 20250214 181500 75837760 4405 4405 4405 4405 0
79 20250214 181400 75837760 4405 4405 4405 4405 0
80 20250214 181300 75837760 4405 4405 4405 4405 0
81 20250214 181200 75837760 4405 4405 4405 4405 0
82 20250214 181100 75837760 4405 4405 4405 4405 0
83 20250214 181000 75837760 4405 4405 4405 4405 0
84 20250214 180900 75837760 4405 4405 4405 4405 0
85 20250214 180800 75837760 4405 4405 4405 4405 0
86 20250214 180700 75837760 4405 4405 4405 4405 0
87 20250214 180600 75837760 4405 4405 4405 4405 0
88 20250214 180500 75837760 4405 4405 4405 4405 0
89 20250214 180400 75837760 4405 4405 4405 4405 0
90 20250214 180300 75837760 4405 4405 4405 4405 0
91 20250214 180200 75837760 4405 4405 4405 4405 0
92 20250214 180100 75837760 4405 4405 4405 4405 413
93 20250214 180000 75837760 4405 4405 4405 4405 0
94 20250214 175900 75837760 4405 4405 4405 4405 0
95 20250214 175800 75837760 4405 4405 4405 4405 0
96 20250214 175700 75837760 4405 4405 4405 4405 0
97 20250214 175600 75837760 4405 4405 4405 4405 0
98 20250214 175500 75837760 4405 4405 4405 4405 0
99 20250214 175400 75837760 4405 4405 4405 4405 0
100 20250214 175300 75837760 4405 4405 4405 4405 0
101 20250214 175200 75837760 4405 4405 4405 4405 0
102 20250214 175100 75837760 4405 4405 4405 4405 0
103 20250214 175000 75837760 4405 4405 4405 4405 0
104 20250214 174900 75837760 4405 4405 4405 4405 0
105 20250214 174800 75837760 4405 4405 4405 4405 0
106 20250214 174700 75837760 4405 4405 4405 4405 0
107 20250214 174600 75837760 4405 4405 4405 4405 0
108 20250214 174500 75837760 4405 4405 4405 4405 0
109 20250214 174400 75837760 4405 4405 4405 4405 0
110 20250214 174300 75837760 4405 4405 4405 4405 0
111 20250214 174200 75837760 4405 4405 4405 4405 0
112 20250214 174100 75837760 4405 4405 4405 4405 0
113 20250214 174000 75837760 4405 4405 4405 4405 0
114 20250214 173900 75837760 4405 4405 4405 4405 0
115 20250214 173800 75837760 4405 4405 4405 4405 0
116 20250214 173700 75837760 4405 4405 4405 4405 0
117 20250214 173600 75837760 4405 4405 4405 4405 0
118 20250214 173500 75837760 4405 4405 4405 4405 0
119 20250214 173400 75837760 4405 4405 4405 4405 0
120 20250214 173300 75837760 4405 4405 4405 4405 0
121 20250214 173200 75837760 4405 4405 4405 4405 0
122 20250214 173100 75837760 4405 4405 4405 4405 413
123 20250214 173000 75837760 4405 4405 4405 4405 0
124 20250214 172900 75837760 4405 4405 4405 4405 0
125 20250214 172800 75837760 4405 4405 4405 4405 0
126 20250214 172700 75837760 4405 4405 4405 4405 0
127 20250214 172600 75837760 4405 4405 4405 4405 0
128 20250214 172500 75837760 4405 4405 4405 4405 0
129 20250214 172400 75837760 4405 4405 4405 4405 0
130 20250214 172300 75837760 4405 4405 4405 4405 0
131 20250214 172200 75837760 4405 4405 4405 4405 0
132 20250214 172100 75837760 4405 4405 4405 4405 0
133 20250214 172000 75837760 4405 4405 4405 4405 0
134 20250214 171900 75837760 4405 4405 4405 4405 0
135 20250214 171800 75837760 4405 4405 4405 4405 0
136 20250214 171700 75837760 4405 4405 4405 4405 0
137 20250214 171600 75837760 4405 4405 4405 4405 0
138 20250214 171500 75837760 4405 4405 4405 4405 0
139 20250214 171400 75837760 4405 4405 4405 4405 0
140 20250214 171300 75837760 4405 4405 4405 4405 0
141 20250214 171200 75837760 4405 4405 4405 4405 0
142 20250214 171100 75837760 4405 4405 4405 4405 0
143 20250214 171000 75837760 4405 4405 4405 4405 0
144 20250214 170900 75837760 4405 4405 4405 4405 0
145 20250214 170800 75837760 4405 4405 4405 4405 0
146 20250214 170700 75837760 4405 4405 4405 4405 0
147 20250214 170600 75837760 4405 4405 4405 4405 0
148 20250214 170500 75837760 4405 4405 4405 4405 0
149 20250214 170400 75837760 4405 4405 4405 4405 0
150 20250214 170300 75837760 4405 4405 4405 4405 0
151 20250214 170200 75837760 4405 4405 4405 4405 0
152 20250214 170100 75837760 4405 4405 4405 4405 413
153 20250214 170000 75837760 4405 4405 4405 4405 0
154 20250214 165900 75837760 4405 4405 4405 4405 0
155 20250214 165800 75837760 4405 4405 4405 4405 0
156 20250214 165700 75837760 4405 4405 4405 4405 0
157 20250214 165600 75837760 4405 4405 4405 4405 0
158 20250214 165500 75837760 4405 4405 4405 4405 0
159 20250214 165400 75837760 4405 4405 4405 4405 0
160 20250214 165300 75837760 4405 4405 4405 4405 0
161 20250214 165200 75837760 4405 4405 4405 4405 0
162 20250214 165100 75837760 4405 4405 4405 4405 0
163 20250214 165000 75837760 4405 4405 4405 4405 0
164 20250214 164900 75837760 4405 4405 4405 4405 0
165 20250214 164800 75837760 4405 4405 4405 4405 0
166 20250214 164700 75837760 4405 4405 4405 4405 0
167 20250214 164600 75837760 4405 4405 4405 4405 0
168 20250214 164500 75837760 4405 4405 4405 4405 0
169 20250214 164400 75837760 4405 4405 4405 4405 0
170 20250214 164300 75837760 4405 4405 4405 4405 0
171 20250214 164200 75837760 4405 4405 4405 4405 0
172 20250214 164100 75837760 4405 4405 4405 4405 0
173 20250214 164000 75837760 4405 4405 4405 4405 0
174 20250214 163900 75837760 4405 4405 4405 4405 0
175 20250214 163800 75837760 4405 4405 4405 4405 0
176 20250214 163700 75837760 4405 4405 4405 4405 0
177 20250214 163600 75837760 4405 4405 4405 4405 0
178 20250214 163500 75837760 4405 4405 4405 4405 0
179 20250214 163400 75837760 4405 4405 4405 4405 0
180 20250214 163300 75837760 4405 4405 4405 4405 0
181 20250214 163200 75837760 4405 4405 4405 4405 0
182 20250214 163100 75837760 4405 4405 4405 4405 413
183 20250214 163000 75837760 4405 4405 4405 4405 0
184 20250214 162900 75837760 4405 4405 4405 4405 0
185 20250214 162800 75837760 4405 4405 4405 4405 0
186 20250214 162700 75837760 4405 4405 4405 4405 0
187 20250214 162600 75837760 4405 4405 4405 4405 0
188 20250214 162500 75837760 4405 4405 4405 4405 0
189 20250214 162400 75837760 4405 4405 4405 4405 0
190 20250214 162300 75837760 4405 4405 4405 4405 0
191 20250214 162200 75837760 4405 4405 4405 4405 0
192 20250214 162100 75837760 4405 4405 4405 4405 0
193 20250214 162000 75837760 4405 4405 4405 4405 0
194 20250214 161900 75837760 4405 4405 4405 4405 0
195 20250214 161800 75837760 4405 4405 4405 4405 0
196 20250214 161700 75837760 4405 4405 4405 4405 0
197 20250214 161600 75837760 4405 4405 4405 4405 0
198 20250214 161500 75837760 4405 4405 4405 4405 0
199 20250214 161400 75837760 4405 4405 4405 4405 0
200 20250214 161300 75837760 4405 4405 4405 4405 0
201 20250214 161200 75837760 4405 4405 4405 4405 0
202 20250214 161100 75837760 4405 4405 4405 4405 0
203 20250214 161000 75837760 4405 4405 4405 4405 0
204 20250214 160900 75837760 4405 4405 4405 4405 0
205 20250214 160800 75837760 4405 4405 4405 4405 0
206 20250214 160700 75837760 4405 4405 4405 4405 0
207 20250214 160600 75837760 4405 4405 4405 4405 0
208 20250214 160500 75837760 4405 4405 4405 4405 0
209 20250214 160400 75837760 4405 4405 4405 4405 0
210 20250214 160300 75837760 4405 4405 4405 4405 0
211 20250214 160200 75837760 4405 4405 4405 4405 0
212 20250214 160100 75837760 4405 4405 4405 4405 413
213 20250214 160000 75837760 4405 4405 4405 4405 0
214 20250214 155900 75837760 4405 4405 4405 4405 0
215 20250214 155800 75837760 4405 4405 4405 4405 0
216 20250214 155700 75837760 4405 4405 4405 4405 0
217 20250214 155600 75837760 4405 4405 4405 4405 0
218 20250214 155500 75837760 4405 4405 4405 4405 0
219 20250214 155400 75837760 4405 4405 4405 4405 0
220 20250214 155300 75837760 4405 4405 4405 4405 0
221 20250214 155200 75837760 4405 4405 4405 4405 0
222 20250214 155100 75837760 4405 4405 4405 4405 0
223 20250214 155000 75837760 4405 4405 4405 4405 0
224 20250214 154900 75837760 4405 4405 4405 4405 0
225 20250214 154800 75837760 4405 4405 4405 4405 0
226 20250214 154700 75837760 4405 4405 4405 4405 0
227 20250214 154600 75837760 4405 4405 4405 4405 0
228 20250214 154500 75837760 4405 4405 4405 4405 0
229 20250214 154400 75837760 4405 4405 4405 4405 0
230 20250214 154300 75837760 4405 4405 4405 4405 0
231 20250214 154200 75837760 4405 4405 4405 4405 0
232 20250214 154100 75837760 4405 4405 4405 4405 0
233 20250214 154000 75837760 4405 4405 4405 4405 0
234 20250214 153900 75837760 4405 4405 4405 4405 0
235 20250214 153800 75837760 4405 4405 4405 4405 0
236 20250214 153700 75837760 4405 4405 4405 4405 0
237 20250214 153600 75837760 4405 4405 4405 4405 0
238 20250214 153500 75837760 4405 4405 4405 4405 0
239 20250214 153400 75837760 4405 4405 4405 4405 0
240 20250214 153300 75837760 4405 4405 4405 4405 0
241 20250214 153200 75837760 4405 4405 4405 4405 0
242 20250214 153100 75837760 4405 4405 4405 4405 413
243 20250214 153000 75837760 4405 4405 4405 4405 413
244 20250214 152900 74018495 4395 4395 4395 4395 0
245 20250214 152800 74018495 4395 4395 4395 4395 0
246 20250214 152700 74018495 4395 4395 4395 4395 0
247 20250214 152600 74018495 4395 4395 4395 4395 0
248 20250214 152500 74018495 4395 4395 4395 4395 0
249 20250214 152400 74018495 4395 4395 4395 4395 0
250 20250214 152300 74018495 4395 4395 4395 4395 0
251 20250214 152200 74018495 4395 4395 4395 4395 0
252 20250214 152100 74018495 4395 4395 4395 4395 0
253 20250214 152000 74018495 4395 4395 4395 4395 0
254 20250214 151900 74018495 4395 4390 4395 4390 49
255 20250214 151800 73803380 4395 4390 4395 4390 15
256 20250214 151700 73737520 4390 4390 4390 4390 13
257 20250214 151600 73680450 4395 4395 4395 4390 135
258 20250214 151500 73087790 4390 4390 4390 4390 0
259 20250214 151400 73087790 4390 4390 4390 4390 20
260 20250214 151300 72999990 4395 4395 4395 4395 0
261 20250214 151200 72999990 4395 4395 4395 4395 0
262 20250214 151100 72999990 4395 4395 4395 4395 0
263 20250214 151000 72999990 4395 4390 4395 4390 15
264 20250214 150900 72934130 4390 4390 4390 4390 1
265 20250214 150800 72929740 4395 4395 4395 4395 3
266 20250214 150700 72916555 4395 4395 4395 4395 200
267 20250214 150600 72037555 4395 4395 4395 4395 0
268 20250214 150500 72037555 4395 4395 4395 4395 5
269 20250214 150400 72015580 4395 4395 4395 4395 0
270 20250214 150300 72015580 4395 4390 4395 4390 61
271 20250214 150200 71747535 4390 4395 4395 4390 680
272 20250214 150100 68762085 4395 4390 4395 4390 101
273 20250214 150000 68318690 4395 4395 4395 4395 0
274 20250214 145900 68318690 4395 4395 4395 4395 0
275 20250214 145800 68318690 4395 4395 4395 4395 0
276 20250214 145700 68318690 4395 4395 4395 4395 5
277 20250214 145600 68296715 4395 4395 4395 4395 0
278 20250214 145500 68296715 4395 4395 4395 4395 80
279 20250214 145400 67945115 4390 4390 4390 4390 0
280 20250214 145300 67945115 4390 4390 4390 4390 0
281 20250214 145200 67945115 4390 4390 4390 4390 5
282 20250214 145100 67923165 4390 4390 4395 4390 24
283 20250214 145000 67817795 4395 4395 4395 4395 0
284 20250214 144900 67817795 4395 4395 4395 4395 0
285 20250214 144800 67817795 4395 4395 4395 4395 0
286 20250214 144700 67817795 4395 4395 4395 4395 0
287 20250214 144600 67817795 4395 4395 4395 4395 0
288 20250214 144500 67817795 4395 4395 4395 4395 0
289 20250214 144400 67817795 4395 4395 4395 4395 0
290 20250214 144300 67817795 4395 4395 4395 4395 0
291 20250214 144200 67817795 4395 4395 4395 4395 5
292 20250214 144100 67795820 4395 4395 4395 4395 1075
293 20250214 144000 63071195 4395 4395 4395 4395 0
294 20250214 143900 63071195 4395 4395 4395 4395 310
295 20250214 143800 61708745 4400 4400 4400 4400 0
296 20250214 143700 61708745 4400 4400 4400 4400 0
297 20250214 143600 61708745 4400 4400 4400 4400 1
298 20250214 143500 61704345 4400 4400 4400 4400 0
299 20250214 143400 61704345 4400 4400 4400 4400 0
300 20250214 143300 61704345 4400 4400 4400 4400 10
301 20250214 143200 61660345 4400 4400 4400 4400 5
302 20250214 143100 61638345 4400 4400 4400 4400 0
303 20250214 143000 61638345 4400 4400 4400 4400 0
304 20250214 142900 61638345 4400 4400 4400 4400 10
305 20250214 142800 61594345 4395 4395 4395 4395 5
306 20250214 142700 61572370 4400 4400 4400 4400 0
307 20250214 142600 61572370 4400 4400 4400 4400 0
308 20250214 142500 61572370 4400 4400 4400 4400 0
309 20250214 142400 61572370 4400 4400 4400 4400 0
310 20250214 142300 61572370 4400 4400 4400 4400 0
311 20250214 142200 61572370 4400 4400 4400 4400 1
312 20250214 142100 61567970 4400 4400 4400 4400 0
313 20250214 142000 61567970 4400 4400 4400 4400 0
314 20250214 141900 61567970 4400 4400 4400 4400 0
315 20250214 141800 61567970 4400 4400 4400 4400 0
316 20250214 141700 61567970 4400 4400 4400 4400 0
317 20250214 141600 61567970 4400 4400 4400 4400 0
318 20250214 141500 61567970 4400 4400 4400 4400 0
319 20250214 141400 61567970 4400 4400 4400 4400 124
320 20250214 141300 61022370 4400 4400 4400 4400 0
321 20250214 141200 61022370 4400 4400 4400 4400 0
322 20250214 141100 61022370 4400 4400 4400 4400 377
323 20250214 141000 59363570 4400 4400 4400 4400 0
324 20250214 140900 59363570 4400 4400 4400 4400 0
325 20250214 140800 59363570 4400 4400 4400 4400 0
326 20250214 140700 59363570 4400 4400 4400 4400 47
327 20250214 140600 59156770 4400 4400 4400 4400 0
328 20250214 140500 59156770 4400 4400 4400 4400 0
329 20250214 140400 59156770 4400 4400 4400 4400 0
330 20250214 140300 59156770 4400 4400 4400 4400 0
331 20250214 140200 59156770 4400 4400 4400 4400 0
332 20250214 140100 59156770 4400 4400 4400 4400 0
333 20250214 140000 59156770 4400 4400 4400 4400 128
334 20250214 135900 58593570 4400 4400 4400 4400 9
335 20250214 135800 58553970 4400 4400 4400 4400 0
336 20250214 135700 58553970 4400 4400 4400 4400 0
337 20250214 135600 58553970 4400 4400 4400 4400 0
338 20250214 135500 58553970 4400 4400 4400 4400 0
339 20250214 135400 58553970 4400 4400 4400 4400 0
340 20250214 135300 58553970 4400 4400 4400 4400 0
341 20250214 135200 58553970 4400 4400 4400 4400 50
342 20250214 135100 58333970 4400 4400 4400 4400 0
343 20250214 135000 58333970 4400 4400 4400 4400 0
344 20250214 134900 58333970 4400 4400 4400 4400 0
345 20250214 134800 58333970 4400 4400 4400 4400 0
346 20250214 134700 58333970 4400 4400 4400 4400 0
347 20250214 134600 58333970 4400 4400 4400 4400 0
348 20250214 134500 58333970 4400 4400 4400 4400 0
349 20250214 134400 58333970 4400 4400 4400 4400 50
350 20250214 134300 58113970 4400 4400 4400 4400 0
351 20250214 134200 58113970 4400 4400 4400 4400 3
352 20250214 134100 58100770 4400 4400 4400 4400 100
353 20250214 134000 57660770 4400 4400 4400 4400 0
354 20250214 133900 57660770 4400 4400 4400 4400 0
355 20250214 133800 57660770 4400 4400 4400 4400 10
356 20250214 133700 57616770 4400 4400 4400 4400 0
357 20250214 133600 57616770 4400 4400 4400 4400 0
358 20250214 133500 57616770 4400 4400 4400 4400 100
359 20250214 133400 57176770 4400 4400 4400 4400 0
360 20250214 133300 57176770 4400 4400 4400 4400 0
361 20250214 133200 57176770 4400 4400 4400 4400 0
362 20250214 133100 57176770 4400 4400 4400 4400 0
363 20250214 133000 57176770 4400 4400 4400 4400 0
364 20250214 132900 57176770 4400 4400 4400 4400 80
365 20250214 132800 56824770 4395 4395 4395 4395 0
366 20250214 132700 56824770 4395 4395 4395 4395 0
367 20250214 132600 56824770 4395 4395 4395 4395 0
368 20250214 132500 56824770 4395 4395 4395 4395 0
369 20250214 132400 56824770 4395 4395 4395 4395 0
370 20250214 132300 56824770 4395 4395 4395 4395 0
371 20250214 132200 56824770 4395 4395 4395 4395 30
372 20250214 132100 56692920 4395 4395 4395 4395 0
373 20250214 132000 56692920 4395 4395 4395 4395 0
374 20250214 131900 56692920 4395 4395 4395 4395 0
375 20250214 131800 56692920 4395 4395 4395 4395 0
376 20250214 131700 56692920 4395 4395 4395 4395 0
377 20250214 131600 56692920 4395 4395 4395 4395 0
378 20250214 131500 56692920 4395 4395 4395 4395 0
379 20250214 131400 56692920 4395 4395 4395 4395 0
380 20250214 131300 56692920 4395 4395 4395 4395 0
381 20250214 131200 56692920 4395 4395 4395 4395 0
382 20250214 131100 56692920 4395 4395 4395 4395 0
383 20250214 131000 56692920 4395 4395 4395 4395 0
384 20250214 130900 56692920 4395 4395 4395 4395 0
385 20250214 130800 56692920 4395 4395 4395 4395 0
386 20250214 130700 56692920 4395 4395 4395 4395 0
387 20250214 130600 56692920 4395 4395 4395 4395 609
388 20250214 130500 54016365 4395 4395 4395 4395 0
389 20250214 130400 54016365 4395 4395 4395 4395 0
390 20250214 130300 54016365 4395 4395 4395 4395 131
391 20250214 130200 53440620 4400 4400 4400 4400 0
392 20250214 130100 53440620 4400 4400 4400 4400 0
393 20250214 130000 53440620 4400 4400 4400 4400 46
394 20250214 125900 53238220 4400 4400 4400 4400 1
395 20250214 125800 53233820 4400 4400 4400 4400 0
396 20250214 125700 53233820 4400 4400 4400 4400 2
397 20250214 125600 53225020 4400 4400 4400 4400 4
398 20250214 125500 53207420 4400 4400 4400 4400 0
399 20250214 125400 53207420 4400 4400 4400 4400 0
400 20250214 125300 53207420 4400 4400 4400 4400 0
401 20250214 125200 53207420 4400 4400 4400 4400 0
402 20250214 125100 53207420 4400 4400 4400 4400 0
403 20250214 125000 53207420 4400 4400 4400 4400 0
404 20250214 124900 53207420 4400 4400 4400 4400 0
405 20250214 124800 53207420 4400 4400 4400 4400 0
406 20250214 124700 53207420 4400 4400 4400 4400 0
407 20250214 124600 53207420 4400 4400 4400 4400 2
408 20250214 124500 53198620 4405 4405 4405 4405 0
409 20250214 124400 53198620 4405 4405 4405 4405 0
410 20250214 124300 53198620 4405 4405 4405 4405 1
411 20250214 124200 53194215 4405 4405 4405 4405 2
412 20250214 124100 53185405 4400 4400 4400 4400 0
413 20250214 124000 53185405 4400 4400 4400 4400 0
414 20250214 123900 53185405 4400 4400 4400 4400 0
415 20250214 123800 53185405 4400 4400 4400 4400 0
416 20250214 123700 53185405 4400 4400 4400 4400 10
417 20250214 123600 53141405 4395 4395 4395 4395 0
418 20250214 123500 53141405 4395 4395 4395 4395 20
419 20250214 123400 53053505 4400 4400 4400 4400 0
420 20250214 123300 53053505 4400 4400 4400 4400 0
421 20250214 123200 53053505 4400 4400 4400 4400 0
422 20250214 123100 53053505 4400 4400 4400 4400 2
423 20250214 123000 53044705 4395 4395 4395 4395 0
424 20250214 122900 53044705 4395 4395 4395 4395 0
425 20250214 122800 53044705 4395 4395 4395 4395 0
426 20250214 122700 53044705 4395 4395 4395 4395 0
427 20250214 122600 53044705 4395 4395 4395 4395 0
428 20250214 122500 53044705 4395 4395 4395 4395 0
429 20250214 122400 53044705 4395 4395 4395 4395 0
430 20250214 122300 53044705 4395 4395 4395 4395 0
431 20250214 122200 53044705 4395 4395 4395 4395 0
432 20250214 122100 53044705 4395 4395 4395 4395 1
433 20250214 122000 53040310 4395 4395 4395 4395 0
434 20250214 121900 53040310 4395 4395 4395 4395 0
435 20250214 121800 53040310 4395 4395 4395 4395 0
436 20250214 121700 53040310 4395 4395 4395 4395 104
437 20250214 121600 52583230 4400 4400 4400 4400 0
438 20250214 121500 52583230 4400 4400 4400 4400 0
439 20250214 121400 52583230 4400 4400 4400 4400 3
440 20250214 121300 52570030 4400 4400 4400 4400 25
441 20250214 121200 52460030 4405 4405 4405 4405 0
442 20250214 121100 52460030 4405 4405 4405 4405 0
443 20250214 121000 52460030 4405 4405 4405 4405 0
444 20250214 120900 52460030 4405 4405 4405 4405 0
445 20250214 120800 52460030 4405 4405 4405 4405 0
446 20250214 120700 52460030 4405 4405 4405 4405 10
447 20250214 120600 52415980 4405 4405 4405 4405 0
448 20250214 120500 52415980 4405 4405 4405 4405 0
449 20250214 120400 52415980 4405 4405 4405 4405 10
450 20250214 120300 52371930 4405 4405 4405 4405 0
451 20250214 120200 52371930 4405 4405 4405 4405 0
452 20250214 120100 52371930 4405 4405 4405 4405 0
453 20250214 120000 52371930 4405 4405 4405 4405 10
454 20250214 115900 52327880 4405 4405 4405 4405 0
455 20250214 115800 52327880 4405 4405 4405 4405 0
456 20250214 115700 52327880 4405 4405 4405 4405 0
457 20250214 115600 52327880 4405 4405 4405 4405 0
458 20250214 115500 52327880 4405 4405 4405 4405 0
459 20250214 115400 52327880 4405 4405 4405 4405 0
460 20250214 115300 52327880 4405 4405 4405 4405 0
461 20250214 115200 52327880 4405 4405 4405 4405 1500
462 20250214 115100 45720380 4400 4400 4400 4400 0
463 20250214 115000 45720380 4400 4400 4400 4400 0
464 20250214 114900 45720380 4400 4400 4400 4400 0
465 20250214 114800 45720380 4400 4400 4400 4400 70
466 20250214 114700 45412380 4400 4400 4400 4400 0
467 20250214 114600 45412380 4400 4400 4400 4400 1
468 20250214 114500 45407980 4390 4390 4390 4390 0
469 20250214 114400 45407980 4390 4390 4390 4390 0
470 20250214 114300 45407980 4390 4400 4400 4390 13
471 20250214 114200 45350880 4400 4400 4400 4400 2
472 20250214 114100 45342080 4400 4400 4400 4400 300
473 20250214 114000 44022080 4400 4400 4400 4400 15
474 20250214 113900 43956080 4400 4400 4400 4400 2
475 20250214 113800 43947280 4395 4395 4395 4395 0
476 20250214 113700 43947280 4395 4395 4395 4395 0
477 20250214 113600 43947280 4395 4395 4395 4395 15
478 20250214 113500 43881355 4390 4390 4390 4390 0
479 20250214 113400 43881355 4390 4390 4390 4390 130
480 20250214 113300 43310655 4395 4395 4395 4395 0
481 20250214 113200 43310655 4395 4395 4395 4395 0
482 20250214 113100 43310655 4395 4395 4395 4395 0
483 20250214 113000 43310655 4395 4395 4395 4395 0
484 20250214 112900 43310655 4395 4395 4395 4395 0
485 20250214 112800 43310655 4395 4395 4395 4395 230
486 20250214 112700 42299805 4400 4400 4400 4400 0
487 20250214 112600 42299805 4400 4400 4400 4400 0
488 20250214 112500 42299805 4400 4400 4400 4400 1
489 20250214 112400 42295405 4395 4395 4395 4395 0
490 20250214 112300 42295405 4395 4395 4395 4395 3
491 20250214 112200 42282220 4395 4395 4395 4395 0
492 20250214 112100 42282220 4395 4395 4395 4395 0
493 20250214 112000 42282220 4395 4395 4395 4395 0
494 20250214 111900 42282220 4395 4395 4395 4395 0
495 20250214 111800 42282220 4395 4395 4395 4395 0
496 20250214 111700 42282220 4395 4395 4395 4395 0
497 20250214 111600 42282220 4395 4395 4395 4395 0
498 20250214 111500 42282220 4395 4395 4395 4395 0
499 20250214 111400 42282220 4395 4400 4400 4395 4
500 20250214 111300 42264630 4390 4390 4390 4390 0
501 20250214 111200 42264630 4390 4390 4390 4390 0
502 20250214 111100 42264630 4390 4390 4390 4390 0
503 20250214 111000 42264630 4390 4390 4390 4390 0
504 20250214 110900 42264630 4390 4390 4390 4390 0
505 20250214 110800 42264630 4390 4395 4395 4390 225
506 20250214 110700 41276775 4400 4400 4400 4400 15
507 20250214 110600 41210775 4400 4400 4400 4400 90
508 20250214 110500 40814775 4405 4405 4405 4405 0
509 20250214 110400 40814775 4405 4405 4405 4405 0
510 20250214 110300 40814775 4405 4405 4405 4405 0
511 20250214 110200 40814775 4405 4405 4405 4405 0
512 20250214 110100 40814775 4405 4405 4405 4405 0
513 20250214 110000 40814775 4405 4405 4405 4405 1
514 20250214 105900 40810370 4390 4390 4390 4390 0
515 20250214 105800 40810370 4390 4390 4390 4390 0
516 20250214 105700 40810370 4390 4390 4390 4390 2
517 20250214 105600 40801590 4405 4405 4405 4405 0
518 20250214 105500 40801590 4405 4405 4405 4405 0
519 20250214 105400 40801590 4405 4405 4405 4405 0
520 20250214 105300 40801590 4405 4395 4405 4395 220
521 20250214 105200 39834490 4400 4400 4400 4400 0
522 20250214 105100 39834490 4400 4400 4400 4400 0
523 20250214 105000 39834490 4400 4400 4400 4400 0
524 20250214 104900 39834490 4400 4400 4400 4400 0
525 20250214 104800 39834490 4400 4400 4400 4400 10
526 20250214 104700 39790490 4400 4400 4400 4400 5
527 20250214 104600 39768490 4400 4400 4400 4400 5
528 20250214 104500 39746490 4405 4405 4405 4405 0
529 20250214 104400 39746490 4405 4405 4405 4405 0
530 20250214 104300 39746490 4405 4405 4405 4405 0
531 20250214 104200 39746490 4405 4405 4405 4405 1
532 20250214 104100 39742085 4405 4405 4405 4405 0
533 20250214 104000 39742085 4405 4395 4405 4395 69
534 20250214 103900 39438820 4395 4395 4395 4395 0
535 20250214 103800 39438820 4395 4395 4395 4395 285
536 20250214 103700 38186245 4395 4395 4395 4395 22
537 20250214 103600 38089555 4395 4395 4395 4395 0
538 20250214 103500 38089555 4395 4395 4395 4395 0
539 20250214 103400 38089555 4395 4395 4395 4395 0
540 20250214 103300 38089555 4395 4395 4395 4395 4
541 20250214 103200 38071975 4395 4395 4395 4395 5
542 20250214 103100 38050000 4395 4395 4395 4395 0
543 20250214 103000 38050000 4395 4395 4395 4395 0
544 20250214 102900 38050000 4395 4395 4395 4395 0
545 20250214 102800 38050000 4395 4395 4395 4395 100
546 20250214 102700 37610500 4395 4395 4395 4395 0
547 20250214 102600 37610500 4395 4405 4405 4395 831
548 20250214 102500 33958155 4395 4395 4395 4395 0
549 20250214 102400 33958155 4395 4395 4395 4395 0
550 20250214 102300 33958155 4395 4395 4395 4395 33
551 20250214 102200 33813120 4390 4395 4405 4390 528
552 20250214 102100 31493550 4390 4390 4390 4390 0
553 20250214 102000 31493550 4390 4390 4390 4390 0
554 20250214 101900 31493550 4390 4390 4390 4390 4
555 20250214 101800 31475990 4390 4390 4390 4390 0
556 20250214 101700 31475990 4390 4390 4390 4390 0
557 20250214 101600 31475990 4390 4390 4390 4390 0
558 20250214 101500 31475990 4390 4390 4390 4390 0
559 20250214 101400 31475990 4390 4390 4390 4390 178
560 20250214 101300 30694570 4405 4405 4405 4405 0
561 20250214 101200 30694570 4405 4405 4405 4405 0
562 20250214 101100 30694570 4405 4405 4405 4405 0
563 20250214 101000 30694570 4405 4405 4405 4405 0
564 20250214 100900 30694570 4405 4395 4405 4395 12
565 20250214 100800 30641730 4395 4395 4395 4395 98
566 20250214 100700 30211020 4395 4395 4395 4395 2
567 20250214 100600 30202230 4405 4405 4405 4405 10
568 20250214 100500 30158180 4390 4390 4390 4390 0
569 20250214 100400 30158180 4390 4390 4390 4390 428
570 20250214 100300 28279260 4405 4395 4405 4390 400
571 20250214 100200 26521885 4395 4400 4400 4395 190
572 20250214 100100 25686085 4400 4400 4400 4400 1500
573 20250214 100000 19086085 4400 4405 4405 4400 159
574 20250214 095900 18385985 4400 4400 4400 4400 0
575 20250214 095800 18385985 4400 4400 4400 4400 0
576 20250214 095700 18385985 4400 4400 4400 4400 0
577 20250214 095600 18385985 4400 4410 4410 4400 80
578 20250214 095500 18033875 4410 4410 4410 4410 20
579 20250214 095400 17945675 4415 4415 4415 4415 0
580 20250214 095300 17945675 4415 4415 4415 4415 0
581 20250214 095200 17945675 4415 4415 4415 4415 0
582 20250214 095100 17945675 4415 4415 4415 4415 0
583 20250214 095000 17945675 4415 4415 4415 4415 2
584 20250214 094900 17936845 4415 4415 4415 4415 100
585 20250214 094800 17495345 4410 4415 4415 4410 18
586 20250214 094700 17415960 4415 4415 4415 4415 3
587 20250214 094600 17402715 4415 4415 4415 4415 246
588 20250214 094500 16316625 4415 4415 4415 4415 18
589 20250214 094400 16237155 4405 4405 4405 4405 0
590 20250214 094300 16237155 4405 4405 4405 4405 200
591 20250214 094200 15356155 4400 4400 4400 4400 0
592 20250214 094100 15356155 4400 4400 4400 4400 0
593 20250214 094000 15356155 4400 4400 4400 4400 7
594 20250214 093900 15325355 4400 4400 4400 4400 400
595 20250214 093800 13565355 4405 4415 4415 4405 93
596 20250214 093700 13155680 4415 4415 4415 4415 10
597 20250214 093600 13111530 4405 4405 4405 4405 0
598 20250214 093500 13111530 4405 4405 4405 4405 0
599 20250214 093400 13111530 4405 4405 4405 4405 0
600 20250214 093300 13111530 4405 4405 4405 4405 270
601 20250214 093200 11922180 4405 4405 4405 4405 500
602 20250214 093100 9719680 4410 4410 4410 4410 1
603 20250214 093000 9715270 4405 4405 4405 4405 238
604 20250214 092900 8666880 4410 4410 4410 4410 1
605 20250214 092800 8662470 4410 4410 4410 4410 110
606 20250214 092700 8177370 4405 4405 4405 4405 0
607 20250214 092600 8177370 4405 4405 4405 4405 0
608 20250214 092500 8177370 4405 4405 4405 4405 0
609 20250214 092400 8177370 4405 4405 4405 4405 0
610 20250214 092300 8177370 4405 4405 4405 4405 100
611 20250214 092200 7736870 4405 4405 4405 4405 0
612 20250214 092100 7736870 4405 4405 4405 4405 0
613 20250214 092000 7736870 4405 4405 4405 4405 0
614 20250214 091900 7736870 4405 4405 4405 4405 0
615 20250214 091800 7736870 4405 4410 4410 4405 101
616 20250214 091700 7291960 4410 4410 4410 4410 0
617 20250214 091600 7291960 4410 4410 4410 4410 0
618 20250214 091500 7291960 4410 4410 4410 4410 11
619 20250214 091400 7243450 4410 4410 4410 4410 0
620 20250214 091300 7243450 4410 4410 4410 4410 0
621 20250214 091200 7243450 4410 4410 4410 4410 0
622 20250214 091100 7243450 4410 4410 4410 4410 0
623 20250214 091000 7243450 4410 4410 4410 4410 0
624 20250214 090900 7243450 4410 4410 4410 4410 33
625 20250214 090800 7097920 4420 4420 4420 4420 0
626 20250214 090700 7097920 4420 4420 4420 4420 3
627 20250214 090600 7084660 4435 4435 4435 4435 0
628 20250214 090500 7084660 4435 4435 4435 4435 583
629 20250214 090400 4499055 4420 4420 4420 4420 5
630 20250214 090300 4476955 4420 4420 4420 4420 0
631 20250214 090200 4476955 4420 4420 4420 4420 1
632 20250214 090100 4472535 4420 4415 4420 4415 895
633 20250214 090000 517135 4415 4420 4420 4415 117