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

638
052900/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,638 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,193600,166720029,1019,1019,1019,1019,4200
20250214,193500,166720029,1019,1019,1019,1019,0
20250214,193400,166720029,1019,1019,1019,1019,0
20250214,193300,166720029,1019,1019,1019,1019,0
20250214,193200,166720029,1019,1019,1019,1019,0
20250214,193100,166720029,1019,1019,1019,1019,0
20250214,193000,166720029,1019,1019,1019,1019,0
20250214,192900,166720029,1019,1019,1019,1019,0
20250214,192800,166720029,1019,1019,1019,1019,0
20250214,192700,166720029,1019,1019,1019,1019,0
20250214,192600,166720029,1019,1019,1019,1019,0
20250214,192500,166720029,1019,1019,1019,1019,0
20250214,192400,166720029,1019,1019,1019,1019,0
20250214,192300,166720029,1019,1019,1019,1019,0
20250214,192200,166720029,1019,1019,1019,1019,0
20250214,192100,166720029,1019,1019,1019,1019,0
20250214,192000,166720029,1019,1019,1019,1019,0
20250214,191900,166720029,1019,1019,1019,1019,0
20250214,191800,166720029,1019,1019,1019,1019,0
20250214,191700,166720029,1019,1019,1019,1019,0
20250214,191600,166720029,1019,1019,1019,1019,0
20250214,191500,166720029,1019,1019,1019,1019,0
20250214,191400,166720029,1019,1019,1019,1019,0
20250214,191300,166720029,1019,1019,1019,1019,0
20250214,191200,166720029,1019,1019,1019,1019,0
20250214,191100,166720029,1019,1019,1019,1019,0
20250214,191000,166720029,1019,1019,1019,1019,0
20250214,190900,166720029,1019,1019,1019,1019,0
20250214,190800,166720029,1019,1019,1019,1019,0
20250214,190700,166720029,1019,1019,1019,1019,0
20250214,190600,166720029,1019,1019,1019,1019,4200
20250214,190500,166720029,1019,1019,1019,1019,0
20250214,190400,166720029,1019,1019,1019,1019,0
20250214,190300,166720029,1019,1019,1019,1019,0
20250214,190200,166720029,1019,1019,1019,1019,0
20250214,190100,166720029,1019,1019,1019,1019,0
20250214,190000,166720029,1019,1019,1019,1019,0
20250214,185900,166720029,1019,1019,1019,1019,0
20250214,185800,166720029,1019,1019,1019,1019,0
20250214,185700,166720029,1019,1019,1019,1019,0
20250214,185600,166720029,1019,1019,1019,1019,0
20250214,185500,166720029,1019,1019,1019,1019,0
20250214,185400,166720029,1019,1019,1019,1019,0
20250214,185300,166720029,1019,1019,1019,1019,0
20250214,185200,166720029,1019,1019,1019,1019,0
20250214,185100,166720029,1019,1019,1019,1019,0
20250214,185000,166720029,1019,1019,1019,1019,0
20250214,184900,166720029,1019,1019,1019,1019,0
20250214,184800,166720029,1019,1019,1019,1019,0
20250214,184700,166720029,1019,1019,1019,1019,0
20250214,184600,166720029,1019,1019,1019,1019,0
20250214,184500,166720029,1019,1019,1019,1019,0
20250214,184400,166720029,1019,1019,1019,1019,0
20250214,184300,166720029,1019,1019,1019,1019,0
20250214,184200,166720029,1019,1019,1019,1019,0
20250214,184100,166720029,1019,1019,1019,1019,0
20250214,184000,166720029,1019,1019,1019,1019,0
20250214,183900,166720029,1019,1019,1019,1019,0
20250214,183800,166720029,1019,1019,1019,1019,0
20250214,183700,166720029,1019,1019,1019,1019,0
20250214,183600,166720029,1019,1019,1019,1019,4200
20250214,183500,166720029,1019,1019,1019,1019,0
20250214,183400,166720029,1019,1019,1019,1019,0
20250214,183300,166720029,1019,1019,1019,1019,0
20250214,183200,166720029,1019,1019,1019,1019,0
20250214,183100,166720029,1019,1019,1019,1019,0
20250214,183000,166720029,1019,1019,1019,1019,0
20250214,182900,166720029,1019,1019,1019,1019,0
20250214,182800,166720029,1019,1019,1019,1019,0
20250214,182700,166720029,1019,1019,1019,1019,0
20250214,182600,166720029,1019,1019,1019,1019,0
20250214,182500,166720029,1019,1019,1019,1019,0
20250214,182400,166720029,1019,1019,1019,1019,0
20250214,182300,166720029,1019,1019,1019,1019,0
20250214,182200,166720029,1019,1019,1019,1019,0
20250214,182100,166720029,1019,1019,1019,1019,0
20250214,182000,166720029,1019,1019,1019,1019,0
20250214,181900,166720029,1019,1019,1019,1019,0
20250214,181800,166720029,1019,1019,1019,1019,0
20250214,181700,166720029,1019,1019,1019,1019,0
20250214,181600,166720029,1019,1019,1019,1019,0
20250214,181500,166720029,1019,1019,1019,1019,0
20250214,181400,166720029,1019,1019,1019,1019,0
20250214,181300,166720029,1019,1019,1019,1019,0
20250214,181200,166720029,1019,1019,1019,1019,0
20250214,181100,166720029,1019,1019,1019,1019,0
20250214,181000,166720029,1019,1019,1019,1019,0
20250214,180900,166720029,1019,1019,1019,1019,0
20250214,180800,166720029,1019,1019,1019,1019,0
20250214,180700,166720029,1019,1019,1019,1019,0
20250214,180600,166720029,1019,1019,1019,1019,4200
20250214,180500,166720029,1019,1019,1019,1019,0
20250214,180400,166720029,1019,1019,1019,1019,0
20250214,180300,166720029,1019,1019,1019,1019,0
20250214,180200,166720029,1019,1019,1019,1019,0
20250214,180100,166720029,1019,1019,1019,1019,0
20250214,180000,166720029,1019,1019,1019,1019,0
20250214,175900,166720029,1019,1019,1019,1019,0
20250214,175800,166720029,1019,1019,1019,1019,0
20250214,175700,166720029,1019,1019,1019,1019,0
20250214,175600,166720029,1019,1019,1019,1019,0
20250214,175500,166720029,1019,1019,1019,1019,0
20250214,175400,166720029,1019,1019,1019,1019,0
20250214,175300,166720029,1019,1019,1019,1019,0
20250214,175200,166720029,1019,1019,1019,1019,0
20250214,175100,166720029,1019,1019,1019,1019,0
20250214,175000,166720029,1019,1019,1019,1019,0
20250214,174900,166720029,1019,1019,1019,1019,0
20250214,174800,166720029,1019,1019,1019,1019,0
20250214,174700,166720029,1019,1019,1019,1019,0
20250214,174600,166720029,1019,1019,1019,1019,0
20250214,174500,166720029,1019,1019,1019,1019,0
20250214,174400,166720029,1019,1019,1019,1019,0
20250214,174300,166720029,1019,1019,1019,1019,0
20250214,174200,166720029,1019,1019,1019,1019,0
20250214,174100,166720029,1019,1019,1019,1019,0
20250214,174000,166720029,1019,1019,1019,1019,0
20250214,173900,166720029,1019,1019,1019,1019,0
20250214,173800,166720029,1019,1019,1019,1019,0
20250214,173700,166720029,1019,1019,1019,1019,0
20250214,173600,166720029,1019,1019,1019,1019,4200
20250214,173500,166720029,1019,1019,1019,1019,0
20250214,173400,166720029,1019,1019,1019,1019,0
20250214,173300,166720029,1019,1019,1019,1019,0
20250214,173200,166720029,1019,1019,1019,1019,0
20250214,173100,166720029,1019,1019,1019,1019,0
20250214,173000,166720029,1019,1019,1019,1019,0
20250214,172900,166720029,1019,1019,1019,1019,0
20250214,172800,166720029,1019,1019,1019,1019,0
20250214,172700,166720029,1019,1019,1019,1019,0
20250214,172600,166720029,1019,1019,1019,1019,0
20250214,172500,166720029,1019,1019,1019,1019,0
20250214,172400,166720029,1019,1019,1019,1019,0
20250214,172300,166720029,1019,1019,1019,1019,0
20250214,172200,166720029,1019,1019,1019,1019,0
20250214,172100,166720029,1019,1019,1019,1019,0
20250214,172000,166720029,1019,1019,1019,1019,0
20250214,171900,166720029,1019,1019,1019,1019,0
20250214,171800,166720029,1019,1019,1019,1019,0
20250214,171700,166720029,1019,1019,1019,1019,0
20250214,171600,166720029,1019,1019,1019,1019,0
20250214,171500,166720029,1019,1019,1019,1019,0
20250214,171400,166720029,1019,1019,1019,1019,0
20250214,171300,166720029,1019,1019,1019,1019,0
20250214,171200,166720029,1019,1019,1019,1019,0
20250214,171100,166720029,1019,1019,1019,1019,0
20250214,171000,166720029,1019,1019,1019,1019,0
20250214,170900,166720029,1019,1019,1019,1019,0
20250214,170800,166720029,1019,1019,1019,1019,0
20250214,170700,166720029,1019,1019,1019,1019,0
20250214,170600,166720029,1019,1019,1019,1019,4200
20250214,170500,166720029,1019,1019,1019,1019,0
20250214,170400,166720029,1019,1019,1019,1019,0
20250214,170300,166720029,1019,1019,1019,1019,0
20250214,170200,166720029,1019,1019,1019,1019,0
20250214,170100,166720029,1019,1019,1019,1019,0
20250214,170000,166720029,1019,1019,1019,1019,0
20250214,165900,166720029,1019,1019,1019,1019,0
20250214,165800,166720029,1019,1019,1019,1019,0
20250214,165700,166720029,1019,1019,1019,1019,0
20250214,165600,166720029,1019,1019,1019,1019,0
20250214,165500,166720029,1019,1019,1019,1019,0
20250214,165400,166720029,1019,1019,1019,1019,0
20250214,165300,166720029,1019,1019,1019,1019,0
20250214,165200,166720029,1019,1019,1019,1019,0
20250214,165100,166720029,1019,1019,1019,1019,0
20250214,165000,166720029,1019,1019,1019,1019,0
20250214,164900,166720029,1019,1019,1019,1019,0
20250214,164800,166720029,1019,1019,1019,1019,0
20250214,164700,166720029,1019,1019,1019,1019,0
20250214,164600,166720029,1019,1019,1019,1019,0
20250214,164500,166720029,1019,1019,1019,1019,0
20250214,164400,166720029,1019,1019,1019,1019,0
20250214,164300,166720029,1019,1019,1019,1019,0
20250214,164200,166720029,1019,1019,1019,1019,0
20250214,164100,166720029,1019,1019,1019,1019,0
20250214,164000,166720029,1019,1019,1019,1019,0
20250214,163900,166720029,1019,1019,1019,1019,0
20250214,163800,166720029,1019,1019,1019,1019,0
20250214,163700,166720029,1019,1019,1019,1019,0
20250214,163600,166720029,1019,1019,1019,1019,4200
20250214,163500,166720029,1019,1019,1019,1019,0
20250214,163400,166720029,1019,1019,1019,1019,0
20250214,163300,166720029,1019,1019,1019,1019,0
20250214,163200,166720029,1019,1019,1019,1019,0
20250214,163100,166720029,1019,1019,1019,1019,0
20250214,163000,166720029,1019,1019,1019,1019,0
20250214,162900,166720029,1019,1019,1019,1019,0
20250214,162800,166720029,1019,1019,1019,1019,0
20250214,162700,166720029,1019,1019,1019,1019,0
20250214,162600,166720029,1019,1019,1019,1019,0
20250214,162500,166720029,1019,1019,1019,1019,0
20250214,162400,166720029,1019,1019,1019,1019,0
20250214,162300,166720029,1019,1019,1019,1019,0
20250214,162200,166720029,1019,1019,1019,1019,0
20250214,162100,166720029,1019,1019,1019,1019,0
20250214,162000,166720029,1019,1019,1019,1019,0
20250214,161900,166720029,1019,1019,1019,1019,0
20250214,161800,166720029,1019,1019,1019,1019,0
20250214,161700,166720029,1019,1019,1019,1019,0
20250214,161600,166720029,1019,1019,1019,1019,0
20250214,161500,166720029,1019,1019,1019,1019,0
20250214,161400,166720029,1019,1019,1019,1019,0
20250214,161300,166720029,1019,1019,1019,1019,0
20250214,161200,166720029,1019,1019,1019,1019,0
20250214,161100,166720029,1019,1019,1019,1019,0
20250214,161000,166720029,1019,1019,1019,1019,0
20250214,160900,166720029,1019,1019,1019,1019,0
20250214,160800,166720029,1019,1019,1019,1019,0
20250214,160700,166720029,1019,1019,1019,1019,0
20250214,160600,166720029,1019,1019,1019,1019,4200
20250214,160500,166720029,1019,1019,1019,1019,0
20250214,160400,166720029,1019,1019,1019,1019,0
20250214,160300,166720029,1019,1019,1019,1019,0
20250214,160200,166720029,1019,1019,1019,1019,0
20250214,160100,166720029,1019,1019,1019,1019,0
20250214,160000,166720029,1019,1019,1019,1019,0
20250214,155900,166720029,1019,1019,1019,1019,0
20250214,155800,166720029,1019,1019,1019,1019,0
20250214,155700,166720029,1019,1019,1019,1019,0
20250214,155600,166720029,1019,1019,1019,1019,0
20250214,155500,166720029,1019,1019,1019,1019,0
20250214,155400,166720029,1019,1019,1019,1019,0
20250214,155300,166720029,1019,1019,1019,1019,0
20250214,155200,166720029,1019,1019,1019,1019,0
20250214,155100,166720029,1019,1019,1019,1019,0
20250214,155000,166720029,1019,1019,1019,1019,0
20250214,154900,166720029,1019,1019,1019,1019,0
20250214,154800,166720029,1019,1019,1019,1019,0
20250214,154700,166720029,1019,1019,1019,1019,0
20250214,154600,166720029,1019,1019,1019,1019,0
20250214,154500,166720029,1019,1019,1019,1019,0
20250214,154400,166720029,1019,1019,1019,1019,0
20250214,154300,166720029,1019,1019,1019,1019,0
20250214,154200,166720029,1019,1019,1019,1019,0
20250214,154100,166720029,1019,1019,1019,1019,0
20250214,154000,166720029,1019,1019,1019,1019,0
20250214,153900,166720029,1019,1019,1019,1019,0
20250214,153800,166720029,1019,1019,1019,1019,0
20250214,153700,166720029,1019,1019,1019,1019,0
20250214,153600,166720029,1019,1019,1019,1019,4200
20250214,153500,166720029,1019,1019,1019,1019,0
20250214,153400,166720029,1019,1019,1019,1019,0
20250214,153300,166720029,1019,1019,1019,1019,0
20250214,153200,166720029,1019,1019,1019,1019,0
20250214,153100,166720029,1019,1019,1019,1019,0
20250214,153000,166720029,1019,1019,1019,1019,4200
20250214,152900,162440229,1017,1017,1017,1017,0
20250214,152800,162440229,1017,1017,1017,1017,0
20250214,152700,162440229,1017,1017,1017,1017,0
20250214,152600,162440229,1017,1017,1017,1017,0
20250214,152500,162440229,1017,1017,1017,1017,0
20250214,152400,162440229,1017,1017,1017,1017,0
20250214,152300,162440229,1017,1017,1017,1017,0
20250214,152200,162440229,1017,1017,1017,1017,0
20250214,152100,162440229,1017,1017,1017,1017,0
20250214,152000,162440229,1017,1017,1017,1017,0
20250214,151900,162440229,1017,1017,1017,1017,4
20250214,151800,162436161,1013,1014,1014,1013,2988
20250214,151700,159408317,1018,1017,1018,1017,780
20250214,151600,158615056,1017,1014,1017,1014,2
20250214,151500,158613025,1016,1016,1016,1014,1829
20250214,151400,156758013,1017,1016,1017,1016,264
20250214,151300,156489788,1016,1016,1016,1016,3
20250214,151200,156486740,1017,1015,1017,1015,303
20250214,151100,156178902,1016,1016,1016,1016,10
20250214,151000,156168742,1018,1018,1018,1018,0
20250214,150900,156168742,1018,1018,1018,1018,0
20250214,150800,156168742,1018,1018,1018,1018,0
20250214,150700,156168742,1018,1018,1018,1018,20
20250214,150600,156148382,1018,1018,1018,1018,0
20250214,150500,156148382,1018,1018,1018,1018,0
20250214,150400,156148382,1018,1018,1018,1018,0
20250214,150300,156148382,1018,1018,1018,1018,0
20250214,150200,156148382,1018,1015,1018,1015,316
20250214,150100,155827609,1016,1016,1016,1016,143
20250214,150000,155682321,1019,1019,1019,1019,0
20250214,145900,155682321,1019,1019,1019,1019,0
20250214,145800,155682321,1019,1019,1019,1019,0
20250214,145700,155682321,1019,1019,1019,1019,0
20250214,145600,155682321,1019,1019,1019,1019,0
20250214,145500,155682321,1019,1019,1019,1019,0
20250214,145400,155682321,1019,1019,1019,1019,10
20250214,145300,155672131,1019,1016,1019,1016,121
20250214,145200,155549182,1016,1018,1018,1016,139
20250214,145100,155407851,1017,1017,1017,1017,14
20250214,145000,155393613,1020,1020,1020,1020,0
20250214,144900,155393613,1020,1020,1020,1020,0
20250214,144800,155393613,1020,1020,1020,1020,0
20250214,144700,155393613,1020,1020,1020,1020,0
20250214,144600,155393613,1020,1020,1020,1020,0
20250214,144500,155393613,1020,1020,1020,1020,0
20250214,144400,155393613,1020,1020,1020,1020,0
20250214,144300,155393613,1020,1020,1020,1020,0
20250214,144200,155393613,1020,1020,1020,1020,0
20250214,144100,155393613,1020,1018,1020,1018,3693
20250214,144000,151633634,1018,1018,1018,1018,0
20250214,143900,151633634,1018,1018,1018,1018,0
20250214,143800,151633634,1018,1018,1018,1018,0
20250214,143700,151633634,1018,1017,1018,1017,15
20250214,143600,151618378,1018,1018,1018,1018,0
20250214,143500,151618378,1018,1018,1018,1018,0
20250214,143400,151618378,1018,1017,1018,1016,23
20250214,143300,151594968,1017,1017,1017,1017,23
20250214,143200,151571577,1019,1019,1019,1019,0
20250214,143100,151571577,1019,1017,1019,1017,26
20250214,143000,151545133,1019,1019,1019,1019,3
20250214,142900,151542076,1020,1020,1020,1020,0
20250214,142800,151542076,1020,1020,1020,1020,0
20250214,142700,151542076,1020,1020,1020,1020,0
20250214,142600,151542076,1020,1020,1020,1018,205
20250214,142500,151333380,1019,1019,1019,1019,2
20250214,142400,151331342,1022,1022,1022,1022,0
20250214,142300,151331342,1022,1022,1022,1022,28
20250214,142200,151302726,1022,1021,1022,1021,966
20250214,142100,150315707,1021,1021,1021,1021,1076
20250214,142000,149217111,1021,1021,1021,1021,4
20250214,141900,149213027,1017,1017,1017,1017,30
20250214,141800,149182517,1021,1021,1021,1021,1
20250214,141700,149181496,1021,1021,1022,1018,946
20250214,141600,148215794,1021,1020,1021,1017,5099
20250214,141500,143012684,1020,1019,1020,1019,437
20250214,141400,142567380,1019,1016,1019,1016,9049
20250214,141300,133356120,1016,1014,1017,1014,5678
20250214,141200,127590664,1014,1013,1014,1013,2060
20250214,141100,125502063,1013,1013,1013,1013,88
20250214,141000,125412919,1014,1014,1014,1014,0
20250214,140900,125412919,1014,1014,1014,1014,0
20250214,140800,125412919,1014,1013,1014,1013,152
20250214,140700,125258942,1013,1013,1013,1013,15
20250214,140600,125243747,1011,1011,1011,1011,25
20250214,140500,125218472,1013,1013,1013,1013,3
20250214,140400,125215433,1011,1011,1011,1011,1
20250214,140300,125214422,1013,1013,1013,1013,0
20250214,140200,125214422,1013,1013,1013,1013,39
20250214,140100,125174915,1013,1013,1013,1013,0
20250214,140000,125174915,1013,1013,1013,1013,1
20250214,135900,125173902,1011,1011,1011,1011,0
20250214,135800,125173902,1011,1011,1011,1011,0
20250214,135700,125173902,1011,1011,1011,1011,100
20250214,135600,125072802,1011,1011,1011,1011,0
20250214,135500,125072802,1011,1011,1011,1011,1
20250214,135400,125071791,1014,1014,1014,1014,0
20250214,135300,125071791,1014,1014,1014,1014,0
20250214,135200,125071791,1014,1014,1014,1014,0
20250214,135100,125071791,1014,1014,1014,1014,0
20250214,135000,125071791,1014,1013,1014,1013,35
20250214,134900,125036335,1013,1013,1013,1013,21
20250214,134800,125015062,1013,1013,1013,1013,0
20250214,134700,125015062,1013,1013,1013,1013,1
20250214,134600,125014049,1010,1011,1011,1010,1212
20250214,134500,123789492,1010,1012,1012,1010,400
20250214,134400,123385366,1014,1014,1014,1014,0
20250214,134300,123385366,1014,1014,1014,1014,0
20250214,134200,123385366,1014,1014,1014,1014,0
20250214,134100,123385366,1014,1014,1014,1014,0
20250214,134000,123385366,1014,1014,1014,1014,0
20250214,133900,123385366,1014,1014,1014,1014,0
20250214,133800,123385366,1014,1014,1014,1014,0
20250214,133700,123385366,1014,1014,1014,1014,0
20250214,133600,123385366,1014,1014,1014,1014,0
20250214,133500,123385366,1014,1014,1014,1014,20
20250214,133400,123365086,1014,1014,1014,1014,0
20250214,133300,123365086,1014,1014,1014,1014,0
20250214,133200,123365086,1014,1014,1014,1014,0
20250214,133100,123365086,1014,1014,1014,1014,0
20250214,133000,123365086,1014,1014,1014,1014,0
20250214,132900,123365086,1014,1014,1014,1014,0
20250214,132800,123365086,1014,1014,1014,1014,3
20250214,132700,123362044,1014,1014,1014,1014,0
20250214,132600,123362044,1014,1014,1014,1014,0
20250214,132500,123362044,1014,1014,1014,1014,0
20250214,132400,123362044,1014,1014,1014,1014,1
20250214,132300,123361030,1011,1013,1013,1011,1294
20250214,132200,122052068,1015,1014,1015,1014,2
20250214,132100,122050039,1013,1013,1013,1013,0
20250214,132000,122050039,1013,1013,1013,1013,1
20250214,131900,122049026,1013,1013,1013,1013,0
20250214,131800,122049026,1013,1013,1013,1013,0
20250214,131700,122049026,1013,1014,1014,1013,9
20250214,131600,122039908,1016,1016,1016,1016,0
20250214,131500,122039908,1016,1016,1016,1016,0
20250214,131400,122039908,1016,1016,1016,1016,0
20250214,131300,122039908,1016,1016,1016,1016,1
20250214,131200,122038892,1016,1016,1016,1016,0
20250214,131100,122038892,1016,1016,1016,1016,0
20250214,131000,122038892,1016,1016,1016,1016,0
20250214,130900,122038892,1016,1016,1016,1016,0
20250214,130800,122038892,1016,1016,1016,1014,2300
20250214,130700,119706492,1017,1017,1017,1017,0
20250214,130600,119706492,1017,1017,1017,1017,0
20250214,130500,119706492,1017,1017,1017,1017,0
20250214,130400,119706492,1017,1017,1017,1017,0
20250214,130300,119706492,1017,1015,1017,1015,12
20250214,130200,119694310,1015,1015,1015,1015,11
20250214,130100,119683145,1017,1017,1017,1017,0
20250214,130000,119683145,1017,1017,1017,1017,0
20250214,125900,119683145,1017,1017,1017,1017,0
20250214,125800,119683145,1017,1016,1017,1016,2
20250214,125700,119681112,1017,1014,1017,1014,202
20250214,125600,119476279,1017,1016,1017,1016,2
20250214,125500,119474246,1014,1014,1014,1014,0
20250214,125400,119474246,1014,1014,1014,1014,30
20250214,125300,119443826,1017,1017,1017,1017,0
20250214,125200,119443826,1017,1014,1017,1014,5104
20250214,125100,114268360,1014,1014,1014,1014,11
20250214,125000,114257206,1017,1016,1017,1016,1294
20250214,124900,112941211,1017,1017,1017,1017,0
20250214,124800,112941211,1017,1017,1017,1017,1
20250214,124700,112940194,1013,1013,1017,1013,11649
20250214,124600,101123059,1013,1013,1013,1013,0
20250214,124500,101123059,1013,1012,1013,1012,4062
20250214,124400,97010981,1012,1012,1012,1012,0
20250214,124300,97010981,1012,1012,1012,1012,0
20250214,124200,97010981,1012,1012,1012,1012,1
20250214,124100,97009969,1011,1011,1011,1011,0
20250214,124000,97009969,1011,1011,1011,1011,982
20250214,123900,96017167,1011,1011,1011,1011,0
20250214,123800,96017167,1011,1011,1011,1011,0
20250214,123700,96017167,1011,1011,1011,1011,0
20250214,123600,96017167,1011,1011,1011,1011,0
20250214,123500,96017167,1011,1011,1011,1011,5
20250214,123400,96012112,1011,1011,1011,1011,1329
20250214,123300,94668493,1011,1010,1011,1010,449
20250214,123200,94215002,1008,1008,1008,1008,24
20250214,123100,94190810,1010,1010,1010,1010,0
20250214,123000,94190810,1010,1010,1010,1010,0
20250214,122900,94190810,1010,1010,1010,1010,1129
20250214,122800,93050520,1010,1010,1010,1010,2462
20250214,122700,90563900,1010,1009,1010,1009,16
20250214,122600,90547755,1009,1009,1009,1009,300
20250214,122500,90245055,1009,1009,1009,1009,30
20250214,122400,90214785,1010,1008,1010,1008,4939
20250214,122300,85231626,1009,1009,1009,1009,1432
20250214,122200,83786738,1007,1007,1007,1007,1
20250214,122100,83785731,1009,1009,1009,1009,0
20250214,122000,83785731,1009,1008,1009,1008,955
20250214,121900,82823090,1007,1007,1007,1007,0
20250214,121800,82823090,1007,1007,1007,1007,304
20250214,121700,82516962,1007,1007,1007,1007,0
20250214,121600,82516962,1007,1007,1007,1007,0
20250214,121500,82516962,1007,1007,1007,1007,0
20250214,121400,82516962,1007,1007,1007,1007,0
20250214,121300,82516962,1007,1007,1007,1007,0
20250214,121200,82516962,1007,1007,1007,1007,0
20250214,121100,82516962,1007,1007,1007,1007,0
20250214,121000,82516962,1007,1007,1007,1007,1496
20250214,120900,81010490,1008,1009,1009,1008,107
20250214,120800,80902629,1009,1009,1009,1009,0
20250214,120700,80902629,1009,1009,1009,1009,0
20250214,120600,80902629,1009,1009,1009,1009,348
20250214,120500,80551497,1009,1009,1009,1009,9
20250214,120400,80542416,1009,1009,1009,1009,43
20250214,120300,80499029,1009,1009,1009,1009,0
20250214,120200,80499029,1009,1009,1009,1009,321
20250214,120100,80175140,1009,1009,1009,1009,637
20250214,120000,79532407,1009,1009,1009,1009,1364
20250214,115900,78156131,1008,1008,1008,1008,0
20250214,115800,78156131,1008,1008,1008,1008,2782
20250214,115700,75351875,1008,1008,1008,1008,0
20250214,115600,75351875,1008,1008,1008,1008,12
20250214,115500,75339779,1008,1008,1008,1008,110
20250214,115400,75228899,1008,1008,1008,1008,0
20250214,115300,75228899,1008,1008,1008,1008,0
20250214,115200,75228899,1008,1008,1008,1008,0
20250214,115100,75228899,1008,1008,1008,1008,0
20250214,115000,75228899,1008,1008,1008,1008,0
20250214,114900,75228899,1008,1008,1008,1008,1
20250214,114800,75227891,1007,1007,1007,1007,0
20250214,114700,75227891,1007,1007,1007,1007,1
20250214,114600,75226884,1004,1004,1004,1004,0
20250214,114500,75226884,1004,1007,1007,1004,457
20250214,114400,74768028,1007,1007,1007,1007,0
20250214,114300,74768028,1007,1007,1007,1007,5
20250214,114200,74762993,1008,1008,1008,1008,17
20250214,114100,74745857,1008,1008,1008,1008,3000
20250214,114000,71721857,1008,1008,1008,1008,1990
20250214,113900,69715937,1008,1008,1008,1008,0
20250214,113800,69715937,1008,1008,1008,1008,0
20250214,113700,69715937,1008,1008,1008,1008,13
20250214,113600,69702833,1008,1008,1008,1008,2000
20250214,113500,67686833,1009,1009,1009,1009,0
20250214,113400,67686833,1009,1009,1009,1009,0
20250214,113300,67686833,1009,1009,1009,1009,0
20250214,113200,67686833,1009,1009,1009,1009,0
20250214,113100,67686833,1009,1009,1009,1009,0
20250214,113000,67686833,1009,1009,1009,1009,0
20250214,112900,67686833,1009,1008,1009,1008,7
20250214,112800,67679776,1009,1007,1009,1004,1513
20250214,112700,66155198,1007,1007,1007,1007,0
20250214,112600,66155198,1007,1007,1007,1007,0
20250214,112500,66155198,1007,1007,1007,1007,1
20250214,112400,66154191,1004,1004,1004,1004,0
20250214,112300,66154191,1004,1005,1005,1004,5000
20250214,112200,61133084,1008,1008,1008,1008,4433
20250214,112100,56664620,1008,1008,1008,1008,3501
20250214,112000,53135612,1008,1008,1008,1008,0
20250214,111900,53135612,1008,1008,1008,1008,516
20250214,111800,52615484,1008,1006,1008,1005,5001
20250214,111700,47585397,1009,1009,1009,1009,0
20250214,111600,47585397,1009,1009,1009,1009,0
20250214,111500,47585397,1009,1009,1009,1009,3
20250214,111400,47582370,1009,1009,1009,1009,1780
20250214,111300,45786350,1009,1009,1009,1009,0
20250214,111200,45786350,1009,1008,1009,1008,1352
20250214,111100,44423533,1008,1007,1008,1007,2172
20250214,111000,42236328,1007,1007,1007,1007,0
20250214,110900,42236328,1007,1007,1007,1007,0
20250214,110800,42236328,1007,1007,1007,1007,0
20250214,110700,42236328,1007,1007,1007,1007,0
20250214,110600,42236328,1007,1007,1007,1007,0
20250214,110500,42236328,1007,1007,1007,1007,0
20250214,110400,42236328,1007,1007,1007,1007,0
20250214,110300,42236328,1007,1007,1007,1007,0
20250214,110200,42236328,1007,1007,1007,1007,0
20250214,110100,42236328,1007,1007,1007,1007,0
20250214,110000,42236328,1007,1007,1007,1007,0
20250214,105900,42236328,1007,1007,1007,1007,0
20250214,105800,42236328,1007,1007,1007,1007,0
20250214,105700,42236328,1007,1007,1007,1007,0
20250214,105600,42236328,1007,1007,1007,1007,0
20250214,105500,42236328,1007,1007,1007,1007,0
20250214,105400,42236328,1007,1007,1007,1007,0
20250214,105300,42236328,1007,1007,1007,1007,0
20250214,105200,42236328,1007,1007,1007,1007,0
20250214,105100,42236328,1007,1007,1007,1007,0
20250214,105000,42236328,1007,1007,1007,1007,0
20250214,104900,42236328,1007,1007,1007,1007,91
20250214,104800,42144691,1007,1007,1007,1007,0
20250214,104700,42144691,1007,1006,1007,1006,2450
20250214,104600,39679960,1006,1006,1006,1006,0
20250214,104500,39679960,1006,1006,1006,1006,1
20250214,104400,39678954,1003,1003,1003,1003,0
20250214,104300,39678954,1003,1005,1007,1003,1098
20250214,104200,38577365,1005,1001,1005,1001,9590
20250214,104100,28967537,1002,1002,1002,1002,4
20250214,104000,28963529,1001,1001,1001,1001,0
20250214,103900,28963529,1001,1001,1001,1001,15
20250214,103800,28948514,1001,1001,1001,1001,0
20250214,103700,28948514,1001,1001,1001,1001,0
20250214,103600,28948514,1001,1001,1001,1001,70
20250214,103500,28878444,1002,1002,1002,1002,292
20250214,103400,28585860,1001,1001,1001,1001,100
20250214,103300,28485760,1001,1001,1001,1001,0
20250214,103200,28485760,1001,1001,1001,1001,0
20250214,103100,28485760,1001,1001,1001,1001,15
20250214,103000,28470745,1002,1002,1002,1002,0
20250214,102900,28470745,1002,1002,1002,1002,100
20250214,102800,28370545,1002,1002,1002,1002,3
20250214,102700,28367539,1002,1002,1002,1002,518
20250214,102600,27848503,1001,1001,1001,1001,15
20250214,102500,27833488,1002,1001,1002,1001,542
20250214,102400,27290945,1000,1000,1000,1000,178
20250214,102300,27112945,1000,1000,1000,1000,600
20250214,102200,26512945,1000,1000,1000,1000,20
20250214,102100,26492945,1000,1001,1001,1000,18
20250214,102000,26474942,1001,1001,1001,1001,1
20250214,101900,26473941,1002,1000,1002,1000,3500
20250214,101800,22973939,1000,1003,1003,1000,502
20250214,101700,22471936,1000,1000,1000,1000,500
20250214,101600,21971936,1003,1003,1003,1003,0
20250214,101500,21971936,1003,1003,1003,1003,0
20250214,101400,21971936,1003,1003,1003,1003,0
20250214,101300,21971936,1003,1003,1003,1003,0
20250214,101200,21971936,1003,999,1003,999,42
20250214,101100,21929876,1003,1003,1003,1003,0
20250214,101000,21929876,1003,1003,1003,1003,0
20250214,100900,21929876,1003,1003,1003,1003,0
20250214,100800,21929876,1003,1003,1003,1003,0
20250214,100700,21929876,1003,1003,1003,1003,0
20250214,100600,21929876,1003,1001,1003,1001,30
20250214,100500,21899825,1000,1000,1000,1000,0
20250214,100400,21899825,1000,1000,1000,1000,44
20250214,100300,21855825,1003,1003,1003,1003,0
20250214,100200,21855825,1003,1001,1003,1000,2048
20250214,100100,19806728,1002,1002,1002,1002,0
20250214,100000,19806728,1002,1000,1002,1000,47
20250214,095900,19759726,1002,1002,1002,1002,0
20250214,095800,19759726,1002,1002,1002,1002,0
20250214,095700,19759726,1002,1002,1002,1000,350
20250214,095600,19409541,1001,1001,1001,1001,14
20250214,095500,19395527,1002,1002,1002,1002,0
20250214,095400,19395527,1002,1002,1002,1002,1
20250214,095300,19394525,1001,1001,1001,1001,1
20250214,095200,19393524,1001,1001,1001,1001,489
20250214,095100,18904035,1001,1002,1002,1001,39
20250214,095000,18864971,1003,1003,1003,1003,0
20250214,094900,18864971,1003,1003,1003,1003,0
20250214,094800,18864971,1003,1003,1003,1003,1
20250214,094700,18863968,1003,1003,1003,1003,0
20250214,094600,18863968,1003,1003,1003,1003,1
20250214,094500,18862965,1003,1004,1004,1003,13
20250214,094400,18849915,1002,1002,1002,1002,0
20250214,094300,18849915,1002,1002,1002,1002,0
20250214,094200,18849915,1002,1002,1002,1002,370
20250214,094100,18479175,1001,1001,1001,1001,411
20250214,094000,18067764,1002,1002,1002,1002,15
20250214,093900,18052734,1002,1006,1006,1002,1131
20250214,093800,16919460,1006,1006,1006,1006,0
20250214,093700,16919460,1006,1006,1006,1006,0
20250214,093600,16919460,1006,1006,1006,1006,0
20250214,093500,16919460,1006,1006,1006,1006,1
20250214,093400,16918454,1004,1004,1004,1004,0
20250214,093300,16918454,1004,1006,1006,1004,2199
20250214,093200,14709541,1007,1007,1007,1007,468
20250214,093100,14238265,1007,1008,1008,1007,249
20250214,093000,13987291,1008,1008,1008,1008,0
20250214,092900,13987291,1008,1008,1008,1008,0
20250214,092800,13987291,1008,1008,1008,1008,0
20250214,092700,13987291,1008,1008,1008,1008,0
20250214,092600,13987291,1008,1008,1008,1008,0
20250214,092500,13987291,1008,1008,1008,1008,51
20250214,092400,13935883,1009,1009,1009,1009,500
20250214,092300,13431383,1009,1009,1009,1009,0
20250214,092200,13431383,1009,1009,1009,1009,0
20250214,092100,13431383,1009,1009,1009,1009,1
20250214,092000,13430374,1006,1006,1006,1006,12
20250214,091900,13418302,1006,1006,1006,1006,1938
20250214,091800,11468674,1006,1006,1006,1006,1
20250214,091700,11467668,1005,1005,1005,1005,0
20250214,091600,11467668,1005,1005,1005,1005,203
20250214,091500,11263653,1006,1008,1008,1006,728
20250214,091400,10531277,1008,1008,1008,1008,1
20250214,091300,10530269,1007,1007,1007,1007,0
20250214,091200,10530269,1007,1007,1007,1007,10
20250214,091100,10520199,1008,1008,1008,1008,10
20250214,091000,10510119,1008,1010,1011,1008,1352
20250214,090900,9147200,1008,1008,1010,1008,58
20250214,090800,9088732,1008,1004,1008,1004,6702
20250214,090700,2336712,1006,1006,1006,1006,810
20250214,090600,1521852,1009,1009,1009,1009,294
20250214,090500,1225206,1009,1009,1009,1009,148
20250214,090400,1075874,1008,1008,1008,1008,205
20250214,090300,869234,1006,1005,1006,1005,111
20250214,090200,757676,1004,1003,1004,1003,401
20250214,090100,355428,1003,1003,1003,1003,50
20250214,090000,305278,1004,1004,1005,1004,304
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 193600 166720029 1019 1019 1019 1019 4200
3 20250214 193500 166720029 1019 1019 1019 1019 0
4 20250214 193400 166720029 1019 1019 1019 1019 0
5 20250214 193300 166720029 1019 1019 1019 1019 0
6 20250214 193200 166720029 1019 1019 1019 1019 0
7 20250214 193100 166720029 1019 1019 1019 1019 0
8 20250214 193000 166720029 1019 1019 1019 1019 0
9 20250214 192900 166720029 1019 1019 1019 1019 0
10 20250214 192800 166720029 1019 1019 1019 1019 0
11 20250214 192700 166720029 1019 1019 1019 1019 0
12 20250214 192600 166720029 1019 1019 1019 1019 0
13 20250214 192500 166720029 1019 1019 1019 1019 0
14 20250214 192400 166720029 1019 1019 1019 1019 0
15 20250214 192300 166720029 1019 1019 1019 1019 0
16 20250214 192200 166720029 1019 1019 1019 1019 0
17 20250214 192100 166720029 1019 1019 1019 1019 0
18 20250214 192000 166720029 1019 1019 1019 1019 0
19 20250214 191900 166720029 1019 1019 1019 1019 0
20 20250214 191800 166720029 1019 1019 1019 1019 0
21 20250214 191700 166720029 1019 1019 1019 1019 0
22 20250214 191600 166720029 1019 1019 1019 1019 0
23 20250214 191500 166720029 1019 1019 1019 1019 0
24 20250214 191400 166720029 1019 1019 1019 1019 0
25 20250214 191300 166720029 1019 1019 1019 1019 0
26 20250214 191200 166720029 1019 1019 1019 1019 0
27 20250214 191100 166720029 1019 1019 1019 1019 0
28 20250214 191000 166720029 1019 1019 1019 1019 0
29 20250214 190900 166720029 1019 1019 1019 1019 0
30 20250214 190800 166720029 1019 1019 1019 1019 0
31 20250214 190700 166720029 1019 1019 1019 1019 0
32 20250214 190600 166720029 1019 1019 1019 1019 4200
33 20250214 190500 166720029 1019 1019 1019 1019 0
34 20250214 190400 166720029 1019 1019 1019 1019 0
35 20250214 190300 166720029 1019 1019 1019 1019 0
36 20250214 190200 166720029 1019 1019 1019 1019 0
37 20250214 190100 166720029 1019 1019 1019 1019 0
38 20250214 190000 166720029 1019 1019 1019 1019 0
39 20250214 185900 166720029 1019 1019 1019 1019 0
40 20250214 185800 166720029 1019 1019 1019 1019 0
41 20250214 185700 166720029 1019 1019 1019 1019 0
42 20250214 185600 166720029 1019 1019 1019 1019 0
43 20250214 185500 166720029 1019 1019 1019 1019 0
44 20250214 185400 166720029 1019 1019 1019 1019 0
45 20250214 185300 166720029 1019 1019 1019 1019 0
46 20250214 185200 166720029 1019 1019 1019 1019 0
47 20250214 185100 166720029 1019 1019 1019 1019 0
48 20250214 185000 166720029 1019 1019 1019 1019 0
49 20250214 184900 166720029 1019 1019 1019 1019 0
50 20250214 184800 166720029 1019 1019 1019 1019 0
51 20250214 184700 166720029 1019 1019 1019 1019 0
52 20250214 184600 166720029 1019 1019 1019 1019 0
53 20250214 184500 166720029 1019 1019 1019 1019 0
54 20250214 184400 166720029 1019 1019 1019 1019 0
55 20250214 184300 166720029 1019 1019 1019 1019 0
56 20250214 184200 166720029 1019 1019 1019 1019 0
57 20250214 184100 166720029 1019 1019 1019 1019 0
58 20250214 184000 166720029 1019 1019 1019 1019 0
59 20250214 183900 166720029 1019 1019 1019 1019 0
60 20250214 183800 166720029 1019 1019 1019 1019 0
61 20250214 183700 166720029 1019 1019 1019 1019 0
62 20250214 183600 166720029 1019 1019 1019 1019 4200
63 20250214 183500 166720029 1019 1019 1019 1019 0
64 20250214 183400 166720029 1019 1019 1019 1019 0
65 20250214 183300 166720029 1019 1019 1019 1019 0
66 20250214 183200 166720029 1019 1019 1019 1019 0
67 20250214 183100 166720029 1019 1019 1019 1019 0
68 20250214 183000 166720029 1019 1019 1019 1019 0
69 20250214 182900 166720029 1019 1019 1019 1019 0
70 20250214 182800 166720029 1019 1019 1019 1019 0
71 20250214 182700 166720029 1019 1019 1019 1019 0
72 20250214 182600 166720029 1019 1019 1019 1019 0
73 20250214 182500 166720029 1019 1019 1019 1019 0
74 20250214 182400 166720029 1019 1019 1019 1019 0
75 20250214 182300 166720029 1019 1019 1019 1019 0
76 20250214 182200 166720029 1019 1019 1019 1019 0
77 20250214 182100 166720029 1019 1019 1019 1019 0
78 20250214 182000 166720029 1019 1019 1019 1019 0
79 20250214 181900 166720029 1019 1019 1019 1019 0
80 20250214 181800 166720029 1019 1019 1019 1019 0
81 20250214 181700 166720029 1019 1019 1019 1019 0
82 20250214 181600 166720029 1019 1019 1019 1019 0
83 20250214 181500 166720029 1019 1019 1019 1019 0
84 20250214 181400 166720029 1019 1019 1019 1019 0
85 20250214 181300 166720029 1019 1019 1019 1019 0
86 20250214 181200 166720029 1019 1019 1019 1019 0
87 20250214 181100 166720029 1019 1019 1019 1019 0
88 20250214 181000 166720029 1019 1019 1019 1019 0
89 20250214 180900 166720029 1019 1019 1019 1019 0
90 20250214 180800 166720029 1019 1019 1019 1019 0
91 20250214 180700 166720029 1019 1019 1019 1019 0
92 20250214 180600 166720029 1019 1019 1019 1019 4200
93 20250214 180500 166720029 1019 1019 1019 1019 0
94 20250214 180400 166720029 1019 1019 1019 1019 0
95 20250214 180300 166720029 1019 1019 1019 1019 0
96 20250214 180200 166720029 1019 1019 1019 1019 0
97 20250214 180100 166720029 1019 1019 1019 1019 0
98 20250214 180000 166720029 1019 1019 1019 1019 0
99 20250214 175900 166720029 1019 1019 1019 1019 0
100 20250214 175800 166720029 1019 1019 1019 1019 0
101 20250214 175700 166720029 1019 1019 1019 1019 0
102 20250214 175600 166720029 1019 1019 1019 1019 0
103 20250214 175500 166720029 1019 1019 1019 1019 0
104 20250214 175400 166720029 1019 1019 1019 1019 0
105 20250214 175300 166720029 1019 1019 1019 1019 0
106 20250214 175200 166720029 1019 1019 1019 1019 0
107 20250214 175100 166720029 1019 1019 1019 1019 0
108 20250214 175000 166720029 1019 1019 1019 1019 0
109 20250214 174900 166720029 1019 1019 1019 1019 0
110 20250214 174800 166720029 1019 1019 1019 1019 0
111 20250214 174700 166720029 1019 1019 1019 1019 0
112 20250214 174600 166720029 1019 1019 1019 1019 0
113 20250214 174500 166720029 1019 1019 1019 1019 0
114 20250214 174400 166720029 1019 1019 1019 1019 0
115 20250214 174300 166720029 1019 1019 1019 1019 0
116 20250214 174200 166720029 1019 1019 1019 1019 0
117 20250214 174100 166720029 1019 1019 1019 1019 0
118 20250214 174000 166720029 1019 1019 1019 1019 0
119 20250214 173900 166720029 1019 1019 1019 1019 0
120 20250214 173800 166720029 1019 1019 1019 1019 0
121 20250214 173700 166720029 1019 1019 1019 1019 0
122 20250214 173600 166720029 1019 1019 1019 1019 4200
123 20250214 173500 166720029 1019 1019 1019 1019 0
124 20250214 173400 166720029 1019 1019 1019 1019 0
125 20250214 173300 166720029 1019 1019 1019 1019 0
126 20250214 173200 166720029 1019 1019 1019 1019 0
127 20250214 173100 166720029 1019 1019 1019 1019 0
128 20250214 173000 166720029 1019 1019 1019 1019 0
129 20250214 172900 166720029 1019 1019 1019 1019 0
130 20250214 172800 166720029 1019 1019 1019 1019 0
131 20250214 172700 166720029 1019 1019 1019 1019 0
132 20250214 172600 166720029 1019 1019 1019 1019 0
133 20250214 172500 166720029 1019 1019 1019 1019 0
134 20250214 172400 166720029 1019 1019 1019 1019 0
135 20250214 172300 166720029 1019 1019 1019 1019 0
136 20250214 172200 166720029 1019 1019 1019 1019 0
137 20250214 172100 166720029 1019 1019 1019 1019 0
138 20250214 172000 166720029 1019 1019 1019 1019 0
139 20250214 171900 166720029 1019 1019 1019 1019 0
140 20250214 171800 166720029 1019 1019 1019 1019 0
141 20250214 171700 166720029 1019 1019 1019 1019 0
142 20250214 171600 166720029 1019 1019 1019 1019 0
143 20250214 171500 166720029 1019 1019 1019 1019 0
144 20250214 171400 166720029 1019 1019 1019 1019 0
145 20250214 171300 166720029 1019 1019 1019 1019 0
146 20250214 171200 166720029 1019 1019 1019 1019 0
147 20250214 171100 166720029 1019 1019 1019 1019 0
148 20250214 171000 166720029 1019 1019 1019 1019 0
149 20250214 170900 166720029 1019 1019 1019 1019 0
150 20250214 170800 166720029 1019 1019 1019 1019 0
151 20250214 170700 166720029 1019 1019 1019 1019 0
152 20250214 170600 166720029 1019 1019 1019 1019 4200
153 20250214 170500 166720029 1019 1019 1019 1019 0
154 20250214 170400 166720029 1019 1019 1019 1019 0
155 20250214 170300 166720029 1019 1019 1019 1019 0
156 20250214 170200 166720029 1019 1019 1019 1019 0
157 20250214 170100 166720029 1019 1019 1019 1019 0
158 20250214 170000 166720029 1019 1019 1019 1019 0
159 20250214 165900 166720029 1019 1019 1019 1019 0
160 20250214 165800 166720029 1019 1019 1019 1019 0
161 20250214 165700 166720029 1019 1019 1019 1019 0
162 20250214 165600 166720029 1019 1019 1019 1019 0
163 20250214 165500 166720029 1019 1019 1019 1019 0
164 20250214 165400 166720029 1019 1019 1019 1019 0
165 20250214 165300 166720029 1019 1019 1019 1019 0
166 20250214 165200 166720029 1019 1019 1019 1019 0
167 20250214 165100 166720029 1019 1019 1019 1019 0
168 20250214 165000 166720029 1019 1019 1019 1019 0
169 20250214 164900 166720029 1019 1019 1019 1019 0
170 20250214 164800 166720029 1019 1019 1019 1019 0
171 20250214 164700 166720029 1019 1019 1019 1019 0
172 20250214 164600 166720029 1019 1019 1019 1019 0
173 20250214 164500 166720029 1019 1019 1019 1019 0
174 20250214 164400 166720029 1019 1019 1019 1019 0
175 20250214 164300 166720029 1019 1019 1019 1019 0
176 20250214 164200 166720029 1019 1019 1019 1019 0
177 20250214 164100 166720029 1019 1019 1019 1019 0
178 20250214 164000 166720029 1019 1019 1019 1019 0
179 20250214 163900 166720029 1019 1019 1019 1019 0
180 20250214 163800 166720029 1019 1019 1019 1019 0
181 20250214 163700 166720029 1019 1019 1019 1019 0
182 20250214 163600 166720029 1019 1019 1019 1019 4200
183 20250214 163500 166720029 1019 1019 1019 1019 0
184 20250214 163400 166720029 1019 1019 1019 1019 0
185 20250214 163300 166720029 1019 1019 1019 1019 0
186 20250214 163200 166720029 1019 1019 1019 1019 0
187 20250214 163100 166720029 1019 1019 1019 1019 0
188 20250214 163000 166720029 1019 1019 1019 1019 0
189 20250214 162900 166720029 1019 1019 1019 1019 0
190 20250214 162800 166720029 1019 1019 1019 1019 0
191 20250214 162700 166720029 1019 1019 1019 1019 0
192 20250214 162600 166720029 1019 1019 1019 1019 0
193 20250214 162500 166720029 1019 1019 1019 1019 0
194 20250214 162400 166720029 1019 1019 1019 1019 0
195 20250214 162300 166720029 1019 1019 1019 1019 0
196 20250214 162200 166720029 1019 1019 1019 1019 0
197 20250214 162100 166720029 1019 1019 1019 1019 0
198 20250214 162000 166720029 1019 1019 1019 1019 0
199 20250214 161900 166720029 1019 1019 1019 1019 0
200 20250214 161800 166720029 1019 1019 1019 1019 0
201 20250214 161700 166720029 1019 1019 1019 1019 0
202 20250214 161600 166720029 1019 1019 1019 1019 0
203 20250214 161500 166720029 1019 1019 1019 1019 0
204 20250214 161400 166720029 1019 1019 1019 1019 0
205 20250214 161300 166720029 1019 1019 1019 1019 0
206 20250214 161200 166720029 1019 1019 1019 1019 0
207 20250214 161100 166720029 1019 1019 1019 1019 0
208 20250214 161000 166720029 1019 1019 1019 1019 0
209 20250214 160900 166720029 1019 1019 1019 1019 0
210 20250214 160800 166720029 1019 1019 1019 1019 0
211 20250214 160700 166720029 1019 1019 1019 1019 0
212 20250214 160600 166720029 1019 1019 1019 1019 4200
213 20250214 160500 166720029 1019 1019 1019 1019 0
214 20250214 160400 166720029 1019 1019 1019 1019 0
215 20250214 160300 166720029 1019 1019 1019 1019 0
216 20250214 160200 166720029 1019 1019 1019 1019 0
217 20250214 160100 166720029 1019 1019 1019 1019 0
218 20250214 160000 166720029 1019 1019 1019 1019 0
219 20250214 155900 166720029 1019 1019 1019 1019 0
220 20250214 155800 166720029 1019 1019 1019 1019 0
221 20250214 155700 166720029 1019 1019 1019 1019 0
222 20250214 155600 166720029 1019 1019 1019 1019 0
223 20250214 155500 166720029 1019 1019 1019 1019 0
224 20250214 155400 166720029 1019 1019 1019 1019 0
225 20250214 155300 166720029 1019 1019 1019 1019 0
226 20250214 155200 166720029 1019 1019 1019 1019 0
227 20250214 155100 166720029 1019 1019 1019 1019 0
228 20250214 155000 166720029 1019 1019 1019 1019 0
229 20250214 154900 166720029 1019 1019 1019 1019 0
230 20250214 154800 166720029 1019 1019 1019 1019 0
231 20250214 154700 166720029 1019 1019 1019 1019 0
232 20250214 154600 166720029 1019 1019 1019 1019 0
233 20250214 154500 166720029 1019 1019 1019 1019 0
234 20250214 154400 166720029 1019 1019 1019 1019 0
235 20250214 154300 166720029 1019 1019 1019 1019 0
236 20250214 154200 166720029 1019 1019 1019 1019 0
237 20250214 154100 166720029 1019 1019 1019 1019 0
238 20250214 154000 166720029 1019 1019 1019 1019 0
239 20250214 153900 166720029 1019 1019 1019 1019 0
240 20250214 153800 166720029 1019 1019 1019 1019 0
241 20250214 153700 166720029 1019 1019 1019 1019 0
242 20250214 153600 166720029 1019 1019 1019 1019 4200
243 20250214 153500 166720029 1019 1019 1019 1019 0
244 20250214 153400 166720029 1019 1019 1019 1019 0
245 20250214 153300 166720029 1019 1019 1019 1019 0
246 20250214 153200 166720029 1019 1019 1019 1019 0
247 20250214 153100 166720029 1019 1019 1019 1019 0
248 20250214 153000 166720029 1019 1019 1019 1019 4200
249 20250214 152900 162440229 1017 1017 1017 1017 0
250 20250214 152800 162440229 1017 1017 1017 1017 0
251 20250214 152700 162440229 1017 1017 1017 1017 0
252 20250214 152600 162440229 1017 1017 1017 1017 0
253 20250214 152500 162440229 1017 1017 1017 1017 0
254 20250214 152400 162440229 1017 1017 1017 1017 0
255 20250214 152300 162440229 1017 1017 1017 1017 0
256 20250214 152200 162440229 1017 1017 1017 1017 0
257 20250214 152100 162440229 1017 1017 1017 1017 0
258 20250214 152000 162440229 1017 1017 1017 1017 0
259 20250214 151900 162440229 1017 1017 1017 1017 4
260 20250214 151800 162436161 1013 1014 1014 1013 2988
261 20250214 151700 159408317 1018 1017 1018 1017 780
262 20250214 151600 158615056 1017 1014 1017 1014 2
263 20250214 151500 158613025 1016 1016 1016 1014 1829
264 20250214 151400 156758013 1017 1016 1017 1016 264
265 20250214 151300 156489788 1016 1016 1016 1016 3
266 20250214 151200 156486740 1017 1015 1017 1015 303
267 20250214 151100 156178902 1016 1016 1016 1016 10
268 20250214 151000 156168742 1018 1018 1018 1018 0
269 20250214 150900 156168742 1018 1018 1018 1018 0
270 20250214 150800 156168742 1018 1018 1018 1018 0
271 20250214 150700 156168742 1018 1018 1018 1018 20
272 20250214 150600 156148382 1018 1018 1018 1018 0
273 20250214 150500 156148382 1018 1018 1018 1018 0
274 20250214 150400 156148382 1018 1018 1018 1018 0
275 20250214 150300 156148382 1018 1018 1018 1018 0
276 20250214 150200 156148382 1018 1015 1018 1015 316
277 20250214 150100 155827609 1016 1016 1016 1016 143
278 20250214 150000 155682321 1019 1019 1019 1019 0
279 20250214 145900 155682321 1019 1019 1019 1019 0
280 20250214 145800 155682321 1019 1019 1019 1019 0
281 20250214 145700 155682321 1019 1019 1019 1019 0
282 20250214 145600 155682321 1019 1019 1019 1019 0
283 20250214 145500 155682321 1019 1019 1019 1019 0
284 20250214 145400 155682321 1019 1019 1019 1019 10
285 20250214 145300 155672131 1019 1016 1019 1016 121
286 20250214 145200 155549182 1016 1018 1018 1016 139
287 20250214 145100 155407851 1017 1017 1017 1017 14
288 20250214 145000 155393613 1020 1020 1020 1020 0
289 20250214 144900 155393613 1020 1020 1020 1020 0
290 20250214 144800 155393613 1020 1020 1020 1020 0
291 20250214 144700 155393613 1020 1020 1020 1020 0
292 20250214 144600 155393613 1020 1020 1020 1020 0
293 20250214 144500 155393613 1020 1020 1020 1020 0
294 20250214 144400 155393613 1020 1020 1020 1020 0
295 20250214 144300 155393613 1020 1020 1020 1020 0
296 20250214 144200 155393613 1020 1020 1020 1020 0
297 20250214 144100 155393613 1020 1018 1020 1018 3693
298 20250214 144000 151633634 1018 1018 1018 1018 0
299 20250214 143900 151633634 1018 1018 1018 1018 0
300 20250214 143800 151633634 1018 1018 1018 1018 0
301 20250214 143700 151633634 1018 1017 1018 1017 15
302 20250214 143600 151618378 1018 1018 1018 1018 0
303 20250214 143500 151618378 1018 1018 1018 1018 0
304 20250214 143400 151618378 1018 1017 1018 1016 23
305 20250214 143300 151594968 1017 1017 1017 1017 23
306 20250214 143200 151571577 1019 1019 1019 1019 0
307 20250214 143100 151571577 1019 1017 1019 1017 26
308 20250214 143000 151545133 1019 1019 1019 1019 3
309 20250214 142900 151542076 1020 1020 1020 1020 0
310 20250214 142800 151542076 1020 1020 1020 1020 0
311 20250214 142700 151542076 1020 1020 1020 1020 0
312 20250214 142600 151542076 1020 1020 1020 1018 205
313 20250214 142500 151333380 1019 1019 1019 1019 2
314 20250214 142400 151331342 1022 1022 1022 1022 0
315 20250214 142300 151331342 1022 1022 1022 1022 28
316 20250214 142200 151302726 1022 1021 1022 1021 966
317 20250214 142100 150315707 1021 1021 1021 1021 1076
318 20250214 142000 149217111 1021 1021 1021 1021 4
319 20250214 141900 149213027 1017 1017 1017 1017 30
320 20250214 141800 149182517 1021 1021 1021 1021 1
321 20250214 141700 149181496 1021 1021 1022 1018 946
322 20250214 141600 148215794 1021 1020 1021 1017 5099
323 20250214 141500 143012684 1020 1019 1020 1019 437
324 20250214 141400 142567380 1019 1016 1019 1016 9049
325 20250214 141300 133356120 1016 1014 1017 1014 5678
326 20250214 141200 127590664 1014 1013 1014 1013 2060
327 20250214 141100 125502063 1013 1013 1013 1013 88
328 20250214 141000 125412919 1014 1014 1014 1014 0
329 20250214 140900 125412919 1014 1014 1014 1014 0
330 20250214 140800 125412919 1014 1013 1014 1013 152
331 20250214 140700 125258942 1013 1013 1013 1013 15
332 20250214 140600 125243747 1011 1011 1011 1011 25
333 20250214 140500 125218472 1013 1013 1013 1013 3
334 20250214 140400 125215433 1011 1011 1011 1011 1
335 20250214 140300 125214422 1013 1013 1013 1013 0
336 20250214 140200 125214422 1013 1013 1013 1013 39
337 20250214 140100 125174915 1013 1013 1013 1013 0
338 20250214 140000 125174915 1013 1013 1013 1013 1
339 20250214 135900 125173902 1011 1011 1011 1011 0
340 20250214 135800 125173902 1011 1011 1011 1011 0
341 20250214 135700 125173902 1011 1011 1011 1011 100
342 20250214 135600 125072802 1011 1011 1011 1011 0
343 20250214 135500 125072802 1011 1011 1011 1011 1
344 20250214 135400 125071791 1014 1014 1014 1014 0
345 20250214 135300 125071791 1014 1014 1014 1014 0
346 20250214 135200 125071791 1014 1014 1014 1014 0
347 20250214 135100 125071791 1014 1014 1014 1014 0
348 20250214 135000 125071791 1014 1013 1014 1013 35
349 20250214 134900 125036335 1013 1013 1013 1013 21
350 20250214 134800 125015062 1013 1013 1013 1013 0
351 20250214 134700 125015062 1013 1013 1013 1013 1
352 20250214 134600 125014049 1010 1011 1011 1010 1212
353 20250214 134500 123789492 1010 1012 1012 1010 400
354 20250214 134400 123385366 1014 1014 1014 1014 0
355 20250214 134300 123385366 1014 1014 1014 1014 0
356 20250214 134200 123385366 1014 1014 1014 1014 0
357 20250214 134100 123385366 1014 1014 1014 1014 0
358 20250214 134000 123385366 1014 1014 1014 1014 0
359 20250214 133900 123385366 1014 1014 1014 1014 0
360 20250214 133800 123385366 1014 1014 1014 1014 0
361 20250214 133700 123385366 1014 1014 1014 1014 0
362 20250214 133600 123385366 1014 1014 1014 1014 0
363 20250214 133500 123385366 1014 1014 1014 1014 20
364 20250214 133400 123365086 1014 1014 1014 1014 0
365 20250214 133300 123365086 1014 1014 1014 1014 0
366 20250214 133200 123365086 1014 1014 1014 1014 0
367 20250214 133100 123365086 1014 1014 1014 1014 0
368 20250214 133000 123365086 1014 1014 1014 1014 0
369 20250214 132900 123365086 1014 1014 1014 1014 0
370 20250214 132800 123365086 1014 1014 1014 1014 3
371 20250214 132700 123362044 1014 1014 1014 1014 0
372 20250214 132600 123362044 1014 1014 1014 1014 0
373 20250214 132500 123362044 1014 1014 1014 1014 0
374 20250214 132400 123362044 1014 1014 1014 1014 1
375 20250214 132300 123361030 1011 1013 1013 1011 1294
376 20250214 132200 122052068 1015 1014 1015 1014 2
377 20250214 132100 122050039 1013 1013 1013 1013 0
378 20250214 132000 122050039 1013 1013 1013 1013 1
379 20250214 131900 122049026 1013 1013 1013 1013 0
380 20250214 131800 122049026 1013 1013 1013 1013 0
381 20250214 131700 122049026 1013 1014 1014 1013 9
382 20250214 131600 122039908 1016 1016 1016 1016 0
383 20250214 131500 122039908 1016 1016 1016 1016 0
384 20250214 131400 122039908 1016 1016 1016 1016 0
385 20250214 131300 122039908 1016 1016 1016 1016 1
386 20250214 131200 122038892 1016 1016 1016 1016 0
387 20250214 131100 122038892 1016 1016 1016 1016 0
388 20250214 131000 122038892 1016 1016 1016 1016 0
389 20250214 130900 122038892 1016 1016 1016 1016 0
390 20250214 130800 122038892 1016 1016 1016 1014 2300
391 20250214 130700 119706492 1017 1017 1017 1017 0
392 20250214 130600 119706492 1017 1017 1017 1017 0
393 20250214 130500 119706492 1017 1017 1017 1017 0
394 20250214 130400 119706492 1017 1017 1017 1017 0
395 20250214 130300 119706492 1017 1015 1017 1015 12
396 20250214 130200 119694310 1015 1015 1015 1015 11
397 20250214 130100 119683145 1017 1017 1017 1017 0
398 20250214 130000 119683145 1017 1017 1017 1017 0
399 20250214 125900 119683145 1017 1017 1017 1017 0
400 20250214 125800 119683145 1017 1016 1017 1016 2
401 20250214 125700 119681112 1017 1014 1017 1014 202
402 20250214 125600 119476279 1017 1016 1017 1016 2
403 20250214 125500 119474246 1014 1014 1014 1014 0
404 20250214 125400 119474246 1014 1014 1014 1014 30
405 20250214 125300 119443826 1017 1017 1017 1017 0
406 20250214 125200 119443826 1017 1014 1017 1014 5104
407 20250214 125100 114268360 1014 1014 1014 1014 11
408 20250214 125000 114257206 1017 1016 1017 1016 1294
409 20250214 124900 112941211 1017 1017 1017 1017 0
410 20250214 124800 112941211 1017 1017 1017 1017 1
411 20250214 124700 112940194 1013 1013 1017 1013 11649
412 20250214 124600 101123059 1013 1013 1013 1013 0
413 20250214 124500 101123059 1013 1012 1013 1012 4062
414 20250214 124400 97010981 1012 1012 1012 1012 0
415 20250214 124300 97010981 1012 1012 1012 1012 0
416 20250214 124200 97010981 1012 1012 1012 1012 1
417 20250214 124100 97009969 1011 1011 1011 1011 0
418 20250214 124000 97009969 1011 1011 1011 1011 982
419 20250214 123900 96017167 1011 1011 1011 1011 0
420 20250214 123800 96017167 1011 1011 1011 1011 0
421 20250214 123700 96017167 1011 1011 1011 1011 0
422 20250214 123600 96017167 1011 1011 1011 1011 0
423 20250214 123500 96017167 1011 1011 1011 1011 5
424 20250214 123400 96012112 1011 1011 1011 1011 1329
425 20250214 123300 94668493 1011 1010 1011 1010 449
426 20250214 123200 94215002 1008 1008 1008 1008 24
427 20250214 123100 94190810 1010 1010 1010 1010 0
428 20250214 123000 94190810 1010 1010 1010 1010 0
429 20250214 122900 94190810 1010 1010 1010 1010 1129
430 20250214 122800 93050520 1010 1010 1010 1010 2462
431 20250214 122700 90563900 1010 1009 1010 1009 16
432 20250214 122600 90547755 1009 1009 1009 1009 300
433 20250214 122500 90245055 1009 1009 1009 1009 30
434 20250214 122400 90214785 1010 1008 1010 1008 4939
435 20250214 122300 85231626 1009 1009 1009 1009 1432
436 20250214 122200 83786738 1007 1007 1007 1007 1
437 20250214 122100 83785731 1009 1009 1009 1009 0
438 20250214 122000 83785731 1009 1008 1009 1008 955
439 20250214 121900 82823090 1007 1007 1007 1007 0
440 20250214 121800 82823090 1007 1007 1007 1007 304
441 20250214 121700 82516962 1007 1007 1007 1007 0
442 20250214 121600 82516962 1007 1007 1007 1007 0
443 20250214 121500 82516962 1007 1007 1007 1007 0
444 20250214 121400 82516962 1007 1007 1007 1007 0
445 20250214 121300 82516962 1007 1007 1007 1007 0
446 20250214 121200 82516962 1007 1007 1007 1007 0
447 20250214 121100 82516962 1007 1007 1007 1007 0
448 20250214 121000 82516962 1007 1007 1007 1007 1496
449 20250214 120900 81010490 1008 1009 1009 1008 107
450 20250214 120800 80902629 1009 1009 1009 1009 0
451 20250214 120700 80902629 1009 1009 1009 1009 0
452 20250214 120600 80902629 1009 1009 1009 1009 348
453 20250214 120500 80551497 1009 1009 1009 1009 9
454 20250214 120400 80542416 1009 1009 1009 1009 43
455 20250214 120300 80499029 1009 1009 1009 1009 0
456 20250214 120200 80499029 1009 1009 1009 1009 321
457 20250214 120100 80175140 1009 1009 1009 1009 637
458 20250214 120000 79532407 1009 1009 1009 1009 1364
459 20250214 115900 78156131 1008 1008 1008 1008 0
460 20250214 115800 78156131 1008 1008 1008 1008 2782
461 20250214 115700 75351875 1008 1008 1008 1008 0
462 20250214 115600 75351875 1008 1008 1008 1008 12
463 20250214 115500 75339779 1008 1008 1008 1008 110
464 20250214 115400 75228899 1008 1008 1008 1008 0
465 20250214 115300 75228899 1008 1008 1008 1008 0
466 20250214 115200 75228899 1008 1008 1008 1008 0
467 20250214 115100 75228899 1008 1008 1008 1008 0
468 20250214 115000 75228899 1008 1008 1008 1008 0
469 20250214 114900 75228899 1008 1008 1008 1008 1
470 20250214 114800 75227891 1007 1007 1007 1007 0
471 20250214 114700 75227891 1007 1007 1007 1007 1
472 20250214 114600 75226884 1004 1004 1004 1004 0
473 20250214 114500 75226884 1004 1007 1007 1004 457
474 20250214 114400 74768028 1007 1007 1007 1007 0
475 20250214 114300 74768028 1007 1007 1007 1007 5
476 20250214 114200 74762993 1008 1008 1008 1008 17
477 20250214 114100 74745857 1008 1008 1008 1008 3000
478 20250214 114000 71721857 1008 1008 1008 1008 1990
479 20250214 113900 69715937 1008 1008 1008 1008 0
480 20250214 113800 69715937 1008 1008 1008 1008 0
481 20250214 113700 69715937 1008 1008 1008 1008 13
482 20250214 113600 69702833 1008 1008 1008 1008 2000
483 20250214 113500 67686833 1009 1009 1009 1009 0
484 20250214 113400 67686833 1009 1009 1009 1009 0
485 20250214 113300 67686833 1009 1009 1009 1009 0
486 20250214 113200 67686833 1009 1009 1009 1009 0
487 20250214 113100 67686833 1009 1009 1009 1009 0
488 20250214 113000 67686833 1009 1009 1009 1009 0
489 20250214 112900 67686833 1009 1008 1009 1008 7
490 20250214 112800 67679776 1009 1007 1009 1004 1513
491 20250214 112700 66155198 1007 1007 1007 1007 0
492 20250214 112600 66155198 1007 1007 1007 1007 0
493 20250214 112500 66155198 1007 1007 1007 1007 1
494 20250214 112400 66154191 1004 1004 1004 1004 0
495 20250214 112300 66154191 1004 1005 1005 1004 5000
496 20250214 112200 61133084 1008 1008 1008 1008 4433
497 20250214 112100 56664620 1008 1008 1008 1008 3501
498 20250214 112000 53135612 1008 1008 1008 1008 0
499 20250214 111900 53135612 1008 1008 1008 1008 516
500 20250214 111800 52615484 1008 1006 1008 1005 5001
501 20250214 111700 47585397 1009 1009 1009 1009 0
502 20250214 111600 47585397 1009 1009 1009 1009 0
503 20250214 111500 47585397 1009 1009 1009 1009 3
504 20250214 111400 47582370 1009 1009 1009 1009 1780
505 20250214 111300 45786350 1009 1009 1009 1009 0
506 20250214 111200 45786350 1009 1008 1009 1008 1352
507 20250214 111100 44423533 1008 1007 1008 1007 2172
508 20250214 111000 42236328 1007 1007 1007 1007 0
509 20250214 110900 42236328 1007 1007 1007 1007 0
510 20250214 110800 42236328 1007 1007 1007 1007 0
511 20250214 110700 42236328 1007 1007 1007 1007 0
512 20250214 110600 42236328 1007 1007 1007 1007 0
513 20250214 110500 42236328 1007 1007 1007 1007 0
514 20250214 110400 42236328 1007 1007 1007 1007 0
515 20250214 110300 42236328 1007 1007 1007 1007 0
516 20250214 110200 42236328 1007 1007 1007 1007 0
517 20250214 110100 42236328 1007 1007 1007 1007 0
518 20250214 110000 42236328 1007 1007 1007 1007 0
519 20250214 105900 42236328 1007 1007 1007 1007 0
520 20250214 105800 42236328 1007 1007 1007 1007 0
521 20250214 105700 42236328 1007 1007 1007 1007 0
522 20250214 105600 42236328 1007 1007 1007 1007 0
523 20250214 105500 42236328 1007 1007 1007 1007 0
524 20250214 105400 42236328 1007 1007 1007 1007 0
525 20250214 105300 42236328 1007 1007 1007 1007 0
526 20250214 105200 42236328 1007 1007 1007 1007 0
527 20250214 105100 42236328 1007 1007 1007 1007 0
528 20250214 105000 42236328 1007 1007 1007 1007 0
529 20250214 104900 42236328 1007 1007 1007 1007 91
530 20250214 104800 42144691 1007 1007 1007 1007 0
531 20250214 104700 42144691 1007 1006 1007 1006 2450
532 20250214 104600 39679960 1006 1006 1006 1006 0
533 20250214 104500 39679960 1006 1006 1006 1006 1
534 20250214 104400 39678954 1003 1003 1003 1003 0
535 20250214 104300 39678954 1003 1005 1007 1003 1098
536 20250214 104200 38577365 1005 1001 1005 1001 9590
537 20250214 104100 28967537 1002 1002 1002 1002 4
538 20250214 104000 28963529 1001 1001 1001 1001 0
539 20250214 103900 28963529 1001 1001 1001 1001 15
540 20250214 103800 28948514 1001 1001 1001 1001 0
541 20250214 103700 28948514 1001 1001 1001 1001 0
542 20250214 103600 28948514 1001 1001 1001 1001 70
543 20250214 103500 28878444 1002 1002 1002 1002 292
544 20250214 103400 28585860 1001 1001 1001 1001 100
545 20250214 103300 28485760 1001 1001 1001 1001 0
546 20250214 103200 28485760 1001 1001 1001 1001 0
547 20250214 103100 28485760 1001 1001 1001 1001 15
548 20250214 103000 28470745 1002 1002 1002 1002 0
549 20250214 102900 28470745 1002 1002 1002 1002 100
550 20250214 102800 28370545 1002 1002 1002 1002 3
551 20250214 102700 28367539 1002 1002 1002 1002 518
552 20250214 102600 27848503 1001 1001 1001 1001 15
553 20250214 102500 27833488 1002 1001 1002 1001 542
554 20250214 102400 27290945 1000 1000 1000 1000 178
555 20250214 102300 27112945 1000 1000 1000 1000 600
556 20250214 102200 26512945 1000 1000 1000 1000 20
557 20250214 102100 26492945 1000 1001 1001 1000 18
558 20250214 102000 26474942 1001 1001 1001 1001 1
559 20250214 101900 26473941 1002 1000 1002 1000 3500
560 20250214 101800 22973939 1000 1003 1003 1000 502
561 20250214 101700 22471936 1000 1000 1000 1000 500
562 20250214 101600 21971936 1003 1003 1003 1003 0
563 20250214 101500 21971936 1003 1003 1003 1003 0
564 20250214 101400 21971936 1003 1003 1003 1003 0
565 20250214 101300 21971936 1003 1003 1003 1003 0
566 20250214 101200 21971936 1003 999 1003 999 42
567 20250214 101100 21929876 1003 1003 1003 1003 0
568 20250214 101000 21929876 1003 1003 1003 1003 0
569 20250214 100900 21929876 1003 1003 1003 1003 0
570 20250214 100800 21929876 1003 1003 1003 1003 0
571 20250214 100700 21929876 1003 1003 1003 1003 0
572 20250214 100600 21929876 1003 1001 1003 1001 30
573 20250214 100500 21899825 1000 1000 1000 1000 0
574 20250214 100400 21899825 1000 1000 1000 1000 44
575 20250214 100300 21855825 1003 1003 1003 1003 0
576 20250214 100200 21855825 1003 1001 1003 1000 2048
577 20250214 100100 19806728 1002 1002 1002 1002 0
578 20250214 100000 19806728 1002 1000 1002 1000 47
579 20250214 095900 19759726 1002 1002 1002 1002 0
580 20250214 095800 19759726 1002 1002 1002 1002 0
581 20250214 095700 19759726 1002 1002 1002 1000 350
582 20250214 095600 19409541 1001 1001 1001 1001 14
583 20250214 095500 19395527 1002 1002 1002 1002 0
584 20250214 095400 19395527 1002 1002 1002 1002 1
585 20250214 095300 19394525 1001 1001 1001 1001 1
586 20250214 095200 19393524 1001 1001 1001 1001 489
587 20250214 095100 18904035 1001 1002 1002 1001 39
588 20250214 095000 18864971 1003 1003 1003 1003 0
589 20250214 094900 18864971 1003 1003 1003 1003 0
590 20250214 094800 18864971 1003 1003 1003 1003 1
591 20250214 094700 18863968 1003 1003 1003 1003 0
592 20250214 094600 18863968 1003 1003 1003 1003 1
593 20250214 094500 18862965 1003 1004 1004 1003 13
594 20250214 094400 18849915 1002 1002 1002 1002 0
595 20250214 094300 18849915 1002 1002 1002 1002 0
596 20250214 094200 18849915 1002 1002 1002 1002 370
597 20250214 094100 18479175 1001 1001 1001 1001 411
598 20250214 094000 18067764 1002 1002 1002 1002 15
599 20250214 093900 18052734 1002 1006 1006 1002 1131
600 20250214 093800 16919460 1006 1006 1006 1006 0
601 20250214 093700 16919460 1006 1006 1006 1006 0
602 20250214 093600 16919460 1006 1006 1006 1006 0
603 20250214 093500 16919460 1006 1006 1006 1006 1
604 20250214 093400 16918454 1004 1004 1004 1004 0
605 20250214 093300 16918454 1004 1006 1006 1004 2199
606 20250214 093200 14709541 1007 1007 1007 1007 468
607 20250214 093100 14238265 1007 1008 1008 1007 249
608 20250214 093000 13987291 1008 1008 1008 1008 0
609 20250214 092900 13987291 1008 1008 1008 1008 0
610 20250214 092800 13987291 1008 1008 1008 1008 0
611 20250214 092700 13987291 1008 1008 1008 1008 0
612 20250214 092600 13987291 1008 1008 1008 1008 0
613 20250214 092500 13987291 1008 1008 1008 1008 51
614 20250214 092400 13935883 1009 1009 1009 1009 500
615 20250214 092300 13431383 1009 1009 1009 1009 0
616 20250214 092200 13431383 1009 1009 1009 1009 0
617 20250214 092100 13431383 1009 1009 1009 1009 1
618 20250214 092000 13430374 1006 1006 1006 1006 12
619 20250214 091900 13418302 1006 1006 1006 1006 1938
620 20250214 091800 11468674 1006 1006 1006 1006 1
621 20250214 091700 11467668 1005 1005 1005 1005 0
622 20250214 091600 11467668 1005 1005 1005 1005 203
623 20250214 091500 11263653 1006 1008 1008 1006 728
624 20250214 091400 10531277 1008 1008 1008 1008 1
625 20250214 091300 10530269 1007 1007 1007 1007 0
626 20250214 091200 10530269 1007 1007 1007 1007 10
627 20250214 091100 10520199 1008 1008 1008 1008 10
628 20250214 091000 10510119 1008 1010 1011 1008 1352
629 20250214 090900 9147200 1008 1008 1010 1008 58
630 20250214 090800 9088732 1008 1004 1008 1004 6702
631 20250214 090700 2336712 1006 1006 1006 1006 810
632 20250214 090600 1521852 1009 1009 1009 1009 294
633 20250214 090500 1225206 1009 1009 1009 1009 148
634 20250214 090400 1075874 1008 1008 1008 1008 205
635 20250214 090300 869234 1006 1005 1006 1005 111
636 20250214 090200 757676 1004 1003 1004 1003 401
637 20250214 090100 355428 1003 1003 1003 1003 50
638 20250214 090000 305278 1004 1004 1005 1004 304