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

646
063570/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,194400,210848870,4780,4780,4780,4780,171
20250214,194300,210848870,4780,4780,4780,4780,0
20250214,194200,210848870,4780,4780,4780,4780,0
20250214,194100,210848870,4780,4780,4780,4780,0
20250214,194000,210848870,4780,4780,4780,4780,0
20250214,193900,210848870,4780,4780,4780,4780,0
20250214,193800,210848870,4780,4780,4780,4780,0
20250214,193700,210848870,4780,4780,4780,4780,0
20250214,193600,210848870,4780,4780,4780,4780,0
20250214,193500,210848870,4780,4780,4780,4780,0
20250214,193400,210848870,4780,4780,4780,4780,0
20250214,193300,210848870,4780,4780,4780,4780,0
20250214,193200,210848870,4780,4780,4780,4780,0
20250214,193100,210848870,4780,4780,4780,4780,0
20250214,193000,210848870,4780,4780,4780,4780,0
20250214,192900,210848870,4780,4780,4780,4780,0
20250214,192800,210848870,4780,4780,4780,4780,0
20250214,192700,210848870,4780,4780,4780,4780,0
20250214,192600,210848870,4780,4780,4780,4780,0
20250214,192500,210848870,4780,4780,4780,4780,0
20250214,192400,210848870,4780,4780,4780,4780,0
20250214,192300,210848870,4780,4780,4780,4780,0
20250214,192200,210848870,4780,4780,4780,4780,0
20250214,192100,210848870,4780,4780,4780,4780,0
20250214,192000,210848870,4780,4780,4780,4780,0
20250214,191900,210848870,4780,4780,4780,4780,0
20250214,191800,210848870,4780,4780,4780,4780,0
20250214,191700,210848870,4780,4780,4780,4780,0
20250214,191600,210848870,4780,4780,4780,4780,0
20250214,191500,210848870,4780,4780,4780,4780,0
20250214,191400,210848870,4780,4780,4780,4780,171
20250214,191300,210848870,4780,4780,4780,4780,0
20250214,191200,210848870,4780,4780,4780,4780,0
20250214,191100,210848870,4780,4780,4780,4780,0
20250214,191000,210848870,4780,4780,4780,4780,0
20250214,190900,210848870,4780,4780,4780,4780,0
20250214,190800,210848870,4780,4780,4780,4780,0
20250214,190700,210848870,4780,4780,4780,4780,0
20250214,190600,210848870,4780,4780,4780,4780,0
20250214,190500,210848870,4780,4780,4780,4780,0
20250214,190400,210848870,4780,4780,4780,4780,0
20250214,190300,210848870,4780,4780,4780,4780,0
20250214,190200,210848870,4780,4780,4780,4780,0
20250214,190100,210848870,4780,4780,4780,4780,0
20250214,190000,210848870,4780,4780,4780,4780,0
20250214,185900,210848870,4780,4780,4780,4780,0
20250214,185800,210848870,4780,4780,4780,4780,0
20250214,185700,210848870,4780,4780,4780,4780,0
20250214,185600,210848870,4780,4780,4780,4780,0
20250214,185500,210848870,4780,4780,4780,4780,0
20250214,185400,210848870,4780,4780,4780,4780,0
20250214,185300,210848870,4780,4780,4780,4780,0
20250214,185200,210848870,4780,4780,4780,4780,0
20250214,185100,210848870,4780,4780,4780,4780,0
20250214,185000,210848870,4780,4780,4780,4780,0
20250214,184900,210848870,4780,4780,4780,4780,0
20250214,184800,210848870,4780,4780,4780,4780,0
20250214,184700,210848870,4780,4780,4780,4780,0
20250214,184600,210848870,4780,4780,4780,4780,0
20250214,184500,210848870,4780,4780,4780,4780,0
20250214,184400,210848870,4780,4780,4780,4780,171
20250214,184300,210848870,4780,4780,4780,4780,0
20250214,184200,210848870,4780,4780,4780,4780,0
20250214,184100,210848870,4780,4780,4780,4780,0
20250214,184000,210848870,4780,4780,4780,4780,0
20250214,183900,210848870,4780,4780,4780,4780,0
20250214,183800,210848870,4780,4780,4780,4780,0
20250214,183700,210848870,4780,4780,4780,4780,0
20250214,183600,210848870,4780,4780,4780,4780,0
20250214,183500,210848870,4780,4780,4780,4780,0
20250214,183400,210848870,4780,4780,4780,4780,0
20250214,183300,210848870,4780,4780,4780,4780,0
20250214,183200,210848870,4780,4780,4780,4780,0
20250214,183100,210848870,4780,4780,4780,4780,0
20250214,183000,210848870,4780,4780,4780,4780,0
20250214,182900,210848870,4780,4780,4780,4780,0
20250214,182800,210848870,4780,4780,4780,4780,0
20250214,182700,210848870,4780,4780,4780,4780,0
20250214,182600,210848870,4780,4780,4780,4780,0
20250214,182500,210848870,4780,4780,4780,4780,0
20250214,182400,210848870,4780,4780,4780,4780,0
20250214,182300,210848870,4780,4780,4780,4780,0
20250214,182200,210848870,4780,4780,4780,4780,0
20250214,182100,210848870,4780,4780,4780,4780,0
20250214,182000,210848870,4780,4780,4780,4780,0
20250214,181900,210848870,4780,4780,4780,4780,0
20250214,181800,210848870,4780,4780,4780,4780,0
20250214,181700,210848870,4780,4780,4780,4780,0
20250214,181600,210848870,4780,4780,4780,4780,0
20250214,181500,210848870,4780,4780,4780,4780,0
20250214,181400,210848870,4780,4780,4780,4780,171
20250214,181300,210848870,4780,4780,4780,4780,0
20250214,181200,210848870,4780,4780,4780,4780,0
20250214,181100,210848870,4780,4780,4780,4780,0
20250214,181000,210848870,4780,4780,4780,4780,0
20250214,180900,210848870,4780,4780,4780,4780,0
20250214,180800,210848870,4780,4780,4780,4780,0
20250214,180700,210848870,4780,4780,4780,4780,0
20250214,180600,210848870,4780,4780,4780,4780,0
20250214,180500,210848870,4780,4780,4780,4780,0
20250214,180400,210848870,4780,4780,4780,4780,0
20250214,180300,210848870,4780,4780,4780,4780,0
20250214,180200,210848870,4780,4780,4780,4780,0
20250214,180100,210848870,4780,4780,4780,4780,0
20250214,180000,210848870,4780,4780,4780,4780,0
20250214,175900,210848870,4780,4780,4780,4780,0
20250214,175800,210848870,4780,4780,4780,4780,0
20250214,175700,210848870,4780,4780,4780,4780,0
20250214,175600,210848870,4780,4780,4780,4780,0
20250214,175500,210848870,4780,4780,4780,4780,0
20250214,175400,210848870,4780,4780,4780,4780,0
20250214,175300,210848870,4780,4780,4780,4780,0
20250214,175200,210848870,4780,4780,4780,4780,0
20250214,175100,210848870,4780,4780,4780,4780,0
20250214,175000,210848870,4780,4780,4780,4780,0
20250214,174900,210848870,4780,4780,4780,4780,0
20250214,174800,210848870,4780,4780,4780,4780,0
20250214,174700,210848870,4780,4780,4780,4780,0
20250214,174600,210848870,4780,4780,4780,4780,0
20250214,174500,210848870,4780,4780,4780,4780,0
20250214,174400,210848870,4780,4780,4780,4780,171
20250214,174300,210848870,4780,4780,4780,4780,0
20250214,174200,210848870,4780,4780,4780,4780,0
20250214,174100,210848870,4780,4780,4780,4780,0
20250214,174000,210848870,4780,4780,4780,4780,0
20250214,173900,210848870,4780,4780,4780,4780,0
20250214,173800,210848870,4780,4780,4780,4780,0
20250214,173700,210848870,4780,4780,4780,4780,0
20250214,173600,210848870,4780,4780,4780,4780,0
20250214,173500,210848870,4780,4780,4780,4780,0
20250214,173400,210848870,4780,4780,4780,4780,0
20250214,173300,210848870,4780,4780,4780,4780,0
20250214,173200,210848870,4780,4780,4780,4780,0
20250214,173100,210848870,4780,4780,4780,4780,0
20250214,173000,210848870,4780,4780,4780,4780,0
20250214,172900,210848870,4780,4780,4780,4780,0
20250214,172800,210848870,4780,4780,4780,4780,0
20250214,172700,210848870,4780,4780,4780,4780,0
20250214,172600,210848870,4780,4780,4780,4780,0
20250214,172500,210848870,4780,4780,4780,4780,0
20250214,172400,210848870,4780,4780,4780,4780,0
20250214,172300,210848870,4780,4780,4780,4780,0
20250214,172200,210848870,4780,4780,4780,4780,0
20250214,172100,210848870,4780,4780,4780,4780,0
20250214,172000,210848870,4780,4780,4780,4780,0
20250214,171900,210848870,4780,4780,4780,4780,0
20250214,171800,210848870,4780,4780,4780,4780,0
20250214,171700,210848870,4780,4780,4780,4780,0
20250214,171600,210848870,4780,4780,4780,4780,0
20250214,171500,210848870,4780,4780,4780,4780,0
20250214,171400,210848870,4780,4780,4780,4780,171
20250214,171300,210848870,4780,4780,4780,4780,0
20250214,171200,210848870,4780,4780,4780,4780,0
20250214,171100,210848870,4780,4780,4780,4780,0
20250214,171000,210848870,4780,4780,4780,4780,0
20250214,170900,210848870,4780,4780,4780,4780,0
20250214,170800,210848870,4780,4780,4780,4780,0
20250214,170700,210848870,4780,4780,4780,4780,0
20250214,170600,210848870,4780,4780,4780,4780,0
20250214,170500,210848870,4780,4780,4780,4780,0
20250214,170400,210848870,4780,4780,4780,4780,0
20250214,170300,210848870,4780,4780,4780,4780,0
20250214,170200,210848870,4780,4780,4780,4780,0
20250214,170100,210848870,4780,4780,4780,4780,0
20250214,170000,210848870,4780,4780,4780,4780,0
20250214,165900,210848870,4780,4780,4780,4780,0
20250214,165800,210848870,4780,4780,4780,4780,0
20250214,165700,210848870,4780,4780,4780,4780,0
20250214,165600,210848870,4780,4780,4780,4780,0
20250214,165500,210848870,4780,4780,4780,4780,0
20250214,165400,210848870,4780,4780,4780,4780,0
20250214,165300,210848870,4780,4780,4780,4780,0
20250214,165200,210848870,4780,4780,4780,4780,0
20250214,165100,210848870,4780,4780,4780,4780,0
20250214,165000,210848870,4780,4780,4780,4780,0
20250214,164900,210848870,4780,4780,4780,4780,0
20250214,164800,210848870,4780,4780,4780,4780,0
20250214,164700,210848870,4780,4780,4780,4780,0
20250214,164600,210848870,4780,4780,4780,4780,0
20250214,164500,210848870,4780,4780,4780,4780,0
20250214,164400,210848870,4780,4780,4780,4780,171
20250214,164300,210848870,4780,4780,4780,4780,0
20250214,164200,210848870,4780,4780,4780,4780,0
20250214,164100,210848870,4780,4780,4780,4780,0
20250214,164000,210848870,4780,4780,4780,4780,0
20250214,163900,210848870,4780,4780,4780,4780,0
20250214,163800,210848870,4780,4780,4780,4780,0
20250214,163700,210848870,4780,4780,4780,4780,0
20250214,163600,210848870,4780,4780,4780,4780,0
20250214,163500,210848870,4780,4780,4780,4780,0
20250214,163400,210848870,4780,4780,4780,4780,0
20250214,163300,210848870,4780,4780,4780,4780,0
20250214,163200,210848870,4780,4780,4780,4780,0
20250214,163100,210848870,4780,4780,4780,4780,0
20250214,163000,210848870,4780,4780,4780,4780,0
20250214,162900,210848870,4780,4780,4780,4780,0
20250214,162800,210848870,4780,4780,4780,4780,0
20250214,162700,210848870,4780,4780,4780,4780,0
20250214,162600,210848870,4780,4780,4780,4780,0
20250214,162500,210848870,4780,4780,4780,4780,0
20250214,162400,210848870,4780,4780,4780,4780,0
20250214,162300,210848870,4780,4780,4780,4780,0
20250214,162200,210848870,4780,4780,4780,4780,0
20250214,162100,210848870,4780,4780,4780,4780,0
20250214,162000,210848870,4780,4780,4780,4780,0
20250214,161900,210848870,4780,4780,4780,4780,0
20250214,161800,210848870,4780,4780,4780,4780,0
20250214,161700,210848870,4780,4780,4780,4780,0
20250214,161600,210848870,4780,4780,4780,4780,0
20250214,161500,210848870,4780,4780,4780,4780,0
20250214,161400,210848870,4780,4780,4780,4780,171
20250214,161300,210848870,4780,4780,4780,4780,0
20250214,161200,210848870,4780,4780,4780,4780,0
20250214,161100,210848870,4780,4780,4780,4780,0
20250214,161000,210848870,4780,4780,4780,4780,0
20250214,160900,210848870,4780,4780,4780,4780,0
20250214,160800,210848870,4780,4780,4780,4780,0
20250214,160700,210848870,4780,4780,4780,4780,0
20250214,160600,210848870,4780,4780,4780,4780,0
20250214,160500,210848870,4780,4780,4780,4780,0
20250214,160400,210848870,4780,4780,4780,4780,0
20250214,160300,210848870,4780,4780,4780,4780,0
20250214,160200,210848870,4780,4780,4780,4780,0
20250214,160100,210848870,4780,4780,4780,4780,0
20250214,160000,210848870,4780,4780,4780,4780,0
20250214,155900,210848870,4780,4780,4780,4780,0
20250214,155800,210848870,4780,4780,4780,4780,0
20250214,155700,210848870,4780,4780,4780,4780,0
20250214,155600,210848870,4780,4780,4780,4780,0
20250214,155500,210848870,4780,4780,4780,4780,0
20250214,155400,210848870,4780,4780,4780,4780,0
20250214,155300,210848870,4780,4780,4780,4780,0
20250214,155200,210848870,4780,4780,4780,4780,0
20250214,155100,210848870,4780,4780,4780,4780,0
20250214,155000,210848870,4780,4780,4780,4780,0
20250214,154900,210848870,4780,4780,4780,4780,0
20250214,154800,210848870,4780,4780,4780,4780,0
20250214,154700,210848870,4780,4780,4780,4780,0
20250214,154600,210848870,4780,4780,4780,4780,0
20250214,154500,210848870,4780,4780,4780,4780,0
20250214,154400,210848870,4780,4780,4780,4780,171
20250214,154300,210848870,4780,4780,4780,4780,0
20250214,154200,210848870,4780,4780,4780,4780,0
20250214,154100,210848870,4780,4780,4780,4780,0
20250214,154000,210848870,4780,4780,4780,4780,0
20250214,153900,210848870,4780,4780,4780,4780,0
20250214,153800,210848870,4780,4780,4780,4780,0
20250214,153700,210848870,4780,4780,4780,4780,0
20250214,153600,210848870,4780,4780,4780,4780,0
20250214,153500,210848870,4780,4780,4780,4780,0
20250214,153400,210848870,4780,4780,4780,4780,0
20250214,153300,210848870,4780,4780,4780,4780,0
20250214,153200,210848870,4780,4780,4780,4780,0
20250214,153100,210848870,4780,4780,4780,4780,0
20250214,153000,210848870,4780,4780,4780,4780,171
20250214,152900,210031490,4775,4775,4775,4775,0
20250214,152800,210031490,4775,4775,4775,4775,0
20250214,152700,210031490,4775,4775,4775,4775,0
20250214,152600,210031490,4775,4775,4775,4775,0
20250214,152500,210031490,4775,4775,4775,4775,0
20250214,152400,210031490,4775,4775,4775,4775,0
20250214,152300,210031490,4775,4775,4775,4775,0
20250214,152200,210031490,4775,4775,4775,4775,0
20250214,152100,210031490,4775,4775,4775,4775,0
20250214,152000,210031490,4775,4775,4775,4775,0
20250214,151900,210031490,4775,4775,4775,4775,1
20250214,151800,210026715,4780,4780,4790,4780,10
20250214,151700,209978835,4780,4790,4790,4775,274
20250214,151600,208669530,4790,4795,4795,4785,35
20250214,151500,208501820,4780,4795,4795,4780,5
20250214,151400,208477860,4780,4780,4795,4780,120
20250214,151300,207904155,4790,4795,4795,4785,65
20250214,151200,207592630,4795,4790,4795,4790,23
20250214,151100,207482410,4790,4790,4795,4790,15
20250214,151000,207410500,4795,4790,4795,4790,112
20250214,150900,206873880,4790,4800,4800,4790,58
20250214,150800,206595570,4795,4795,4800,4795,9
20250214,150700,206552380,4800,4795,4800,4795,15
20250214,150600,206480395,4800,4795,4800,4795,17
20250214,150500,206398810,4800,4795,4800,4790,61
20250214,150400,206106305,4795,4790,4795,4790,7
20250214,150300,206072745,4800,4800,4800,4800,4
20250214,150200,206053545,4785,4785,4800,4785,28
20250214,150100,205919400,4780,4785,4785,4780,15
20250214,150000,205847630,4780,4780,4785,4780,7
20250214,145900,205814145,4785,4790,4790,4785,225
20250214,145800,204737480,4790,4790,4790,4790,59
20250214,145700,204454870,4795,4795,4795,4795,10
20250214,145600,204406920,4795,4795,4795,4795,18
20250214,145500,204320610,4795,4795,4795,4795,22
20250214,145400,204215120,4795,4800,4800,4790,877
20250214,145300,200014020,4795,4795,4795,4795,11
20250214,145200,199961275,4795,4800,4800,4795,374
20250214,145100,198167850,4795,4795,4795,4795,423
20250214,145000,196139565,4795,4800,4800,4795,58
20250214,144900,195861410,4800,4800,4800,4800,32
20250214,144800,195707810,4800,4800,4800,4800,0
20250214,144700,195707810,4800,4800,4800,4800,27
20250214,144600,195578210,4800,4795,4800,4790,200
20250214,144500,194619525,4800,4800,4800,4800,5
20250214,144400,194595525,4800,4800,4800,4800,9
20250214,144300,194552325,4800,4800,4800,4800,48
20250214,144200,194321925,4800,4800,4800,4800,51
20250214,144100,194077125,4800,4800,4800,4800,4
20250214,144000,194057925,4800,4800,4800,4800,23
20250214,143900,193947525,4800,4800,4800,4800,54
20250214,143800,193688325,4800,4800,4800,4800,0
20250214,143700,193688325,4800,4800,4800,4800,35
20250214,143600,193520325,4800,4800,4800,4800,22
20250214,143500,193414725,4800,4800,4800,4800,43
20250214,143400,193208325,4800,4800,4800,4800,11
20250214,143300,193155525,4800,4800,4800,4800,7
20250214,143200,193121925,4800,4800,4800,4800,42
20250214,143100,192920325,4800,4800,4800,4800,27
20250214,143000,192790725,4795,4795,4800,4795,354
20250214,142900,191093235,4795,4800,4800,4795,103
20250214,142800,190598840,4800,4800,4800,4800,41
20250214,142700,190402040,4800,4800,4800,4795,973
20250214,142600,185736425,4795,4800,4800,4795,104
20250214,142500,185237725,4800,4800,4800,4800,30
20250214,142400,185093725,4800,4800,4800,4800,49
20250214,142300,184858525,4800,4800,4800,4795,82
20250214,142200,184465075,4805,4800,4805,4800,23
20250214,142100,184354615,4805,4805,4805,4805,19
20250214,142000,184263320,4800,4805,4805,4800,40
20250214,141900,184071125,4805,4805,4805,4805,25
20250214,141800,183951000,4805,4805,4805,4805,7
20250214,141700,183917365,4805,4805,4805,4805,33
20250214,141600,183758800,4805,4805,4805,4805,28
20250214,141500,183624260,4805,4805,4805,4805,26
20250214,141400,183499330,4805,4805,4805,4805,0
20250214,141300,183499330,4805,4805,4805,4805,48
20250214,141200,183268690,4805,4805,4805,4800,30
20250214,141100,183124605,4805,4800,4805,4800,9
20250214,141000,183081385,4805,4805,4805,4805,57
20250214,140900,182807500,4805,4805,4805,4805,41
20250214,140800,182610495,4800,4800,4800,4800,19
20250214,140700,182519295,4800,4800,4800,4800,22
20250214,140600,182413695,4800,4800,4800,4800,13
20250214,140500,182351295,4800,4800,4800,4800,60
20250214,140400,182063295,4800,4800,4800,4800,11
20250214,140300,182010495,4800,4800,4800,4800,0
20250214,140200,182010495,4800,4800,4800,4800,48
20250214,140100,181780095,4800,4800,4800,4800,29
20250214,140000,181640895,4800,4800,4800,4800,5
20250214,135900,181616895,4800,4800,4800,4800,13
20250214,135800,181554495,4800,4800,4800,4800,62
20250214,135700,181256895,4800,4800,4800,4800,9
20250214,135600,181213695,4800,4800,4800,4800,11
20250214,135500,181160895,4790,4790,4790,4785,131
20250214,135400,180533930,4790,4790,4790,4790,42
20250214,135300,180332750,4790,4790,4790,4790,12
20250214,135200,180275270,4790,4790,4790,4790,7
20250214,135100,180241740,4790,4790,4790,4790,26
20250214,135000,180117200,4790,4790,4790,4790,61
20250214,134900,179825010,4790,4790,4790,4790,12
20250214,134800,179767530,4790,4790,4790,4790,13
20250214,134700,179705260,4790,4790,4790,4790,28
20250214,134600,179571140,4790,4785,4790,4785,20
20250214,134500,179475375,4785,4785,4785,4785,20
20250214,134400,179379675,4785,4785,4785,4785,13
20250214,134300,179317470,4790,4790,4790,4790,60
20250214,134200,179030070,4790,4790,4790,4790,9
20250214,134100,178986960,4790,4790,4790,4790,25
20250214,134000,178867210,4790,4790,4790,4790,21
20250214,133900,178766620,4790,4790,4790,4790,38
20250214,133800,178584600,4780,4780,4780,4780,18
20250214,133700,178498560,4780,4770,4780,4755,2670
20250214,133600,165763980,4775,4780,4780,4775,64
20250214,133500,165458320,4780,4785,4785,4780,47
20250214,133400,165233430,4785,4775,4785,4770,647
20250214,133300,162144785,4775,4785,4785,4775,623
20250214,133200,159167515,4790,4790,4790,4790,36
20250214,133100,158995075,4790,4790,4790,4790,278
20250214,133000,157663455,4790,4800,4800,4790,9
20250214,132900,157620275,4800,4800,4800,4800,6
20250214,132800,157591475,4800,4800,4800,4800,49
20250214,132700,157356275,4800,4800,4800,4800,24
20250214,132600,157241075,4800,4800,4800,4800,11
20250214,132500,157188275,4800,4800,4800,4800,22
20250214,132400,157082675,4800,4800,4800,4800,49
20250214,132300,156847475,4800,4800,4800,4800,11
20250214,132200,156794675,4800,4800,4800,4800,0
20250214,132100,156794675,4800,4800,4800,4800,33
20250214,132000,156636275,4800,4800,4800,4800,45
20250214,131900,156420275,4800,4800,4800,4800,5
20250214,131800,156396275,4800,4800,4800,4800,7
20250214,131700,156362675,4800,4805,4805,4800,66
20250214,131600,156045765,4800,4800,4800,4800,1367
20250214,131500,149484165,4790,4805,4805,4790,1356
20250214,131400,142987375,4810,4810,4810,4810,19
20250214,131300,142895985,4810,4810,4810,4810,42
20250214,131200,142693965,4810,4810,4810,4810,21
20250214,131100,142592955,4810,4810,4810,4810,7
20250214,131000,142559285,4810,4810,4810,4810,19
20250214,130900,142467895,4810,4810,4810,4810,81
20250214,130800,142078285,4815,4815,4815,4815,11
20250214,130700,142025320,4815,4815,4815,4815,14
20250214,130600,141957910,4815,4815,4815,4815,19
20250214,130500,141866425,4815,4815,4815,4815,38
20250214,130400,141683455,4815,4800,4815,4800,2456
20250214,130300,129879615,4800,4800,4800,4800,8
20250214,130200,129841215,4800,4800,4800,4800,36
20250214,130100,129668415,4800,4795,4800,4795,775
20250214,130000,125952175,4795,4795,4795,4795,34
20250214,125900,125789145,4795,4795,4795,4795,6
20250214,125800,125760375,4795,4795,4795,4795,67
20250214,125700,125439110,4795,4795,4795,4795,18
20250214,125600,125352800,4795,4795,4795,4795,14
20250214,125500,125285670,4795,4795,4795,4795,105
20250214,125400,124782195,4795,4790,4795,4790,114
20250214,125300,124236015,4790,4800,4800,4780,668
20250214,125200,121042350,4800,4800,4800,4800,1
20250214,125100,121037550,4785,4805,4805,4785,1045
20250214,125000,116033345,4805,4805,4805,4805,65
20250214,124900,115721020,4805,4805,4805,4805,4
20250214,124800,115701800,4805,4805,4805,4805,0
20250214,124700,115701800,4805,4805,4805,4805,58
20250214,124600,115423110,4805,4805,4805,4805,22
20250214,124500,115317400,4805,4805,4805,4805,4
20250214,124400,115298180,4805,4805,4805,4805,17
20250214,124300,115216495,4805,4805,4805,4805,61
20250214,124200,114923390,4805,4805,4805,4805,4
20250214,124100,114904170,4805,4805,4805,4805,14
20250214,124000,114836900,4805,4805,4805,4805,18
20250214,123900,114750410,4805,4805,4805,4805,47
20250214,123800,114524575,4805,4805,4805,4805,18
20250214,123700,114438085,4805,4805,4805,4805,0
20250214,123600,114438085,4805,4805,4805,4805,26
20250214,123500,114313155,4805,4805,4805,4805,45
20250214,123400,114096930,4805,4805,4805,4805,4
20250214,123300,114077710,4800,4800,4800,4800,235
20250214,123200,112949710,4800,4800,4800,4800,96
20250214,123100,112488910,4800,4800,4800,4800,31
20250214,123000,112340110,4800,4800,4800,4800,18
20250214,122900,112253710,4800,4800,4800,4800,11
20250214,122800,112200910,4800,4800,4800,4800,56
20250214,122700,111932110,4800,4800,4800,4800,4
20250214,122600,111912910,4800,4800,4800,4800,20
20250214,122500,111816910,4800,4800,4800,4800,12
20250214,122400,111759310,4800,4800,4800,4800,45
20250214,122300,111543310,4800,4800,4800,4800,25
20250214,122200,111423310,4800,4800,4800,4800,7
20250214,122100,111389710,4800,4800,4800,4800,5
20250214,122000,111365710,4800,4800,4800,4800,54
20250214,121900,111106510,4800,4800,4800,4800,25
20250214,121800,110986510,4800,4800,4800,4800,0
20250214,121700,110986510,4800,4800,4800,4800,35
20250214,121600,110818510,4800,4810,4810,4800,62
20250214,121500,110520585,4810,4810,4810,4810,0
20250214,121400,110520585,4810,4810,4810,4810,10
20250214,121300,110472485,4810,4810,4810,4810,70
20250214,121200,110135785,4810,4810,4810,4810,4
20250214,121100,110116545,4810,4810,4810,4810,7
20250214,121000,110082875,4810,4810,4810,4810,17
20250214,120900,110001105,4810,4810,4810,4810,60
20250214,120800,109712505,4810,4810,4810,4810,11
20250214,120700,109659595,4810,4810,4810,4810,0
20250214,120600,109659595,4810,4810,4810,4810,26
20250214,120500,109534535,4810,4810,4810,4810,54
20250214,120400,109274795,4810,4810,4810,4810,4
20250214,120300,109255555,4810,4810,4810,4810,12
20250214,120200,109197835,4810,4810,4810,4810,43
20250214,120100,108991005,4810,4810,4810,4810,26
20250214,120000,108865945,4810,4810,4810,4810,7
20250214,115900,108832275,4810,4810,4810,4810,25
20250214,115800,108712025,4810,4810,4810,4810,47
20250214,115700,108485955,4810,4810,4810,4810,11
20250214,115600,108433045,4810,4810,4810,4810,20
20250214,115500,108336845,4810,4810,4810,4810,7
20250214,115400,108303175,4810,4810,4810,4810,54
20250214,115300,108043435,4810,4810,4810,4810,11
20250214,115200,107990525,4810,4810,4810,4810,14
20250214,115100,107923185,4810,4810,4810,4810,11
20250214,115000,107870275,4810,4810,4810,4810,54
20250214,114900,107610535,4810,4810,4810,4810,18
20250214,114800,107523955,4810,4810,4810,4810,12
20250214,114700,107466235,4810,4810,4810,4810,31
20250214,114600,107317125,4810,4810,4810,4810,27
20250214,114500,107187255,4810,4810,4810,4810,21
20250214,114400,107086245,4810,4810,4810,4810,15
20250214,114300,107014095,4810,4810,4810,4810,47
20250214,114200,106788025,4810,4810,4810,4810,18
20250214,114100,106701445,4810,4810,4810,4805,18
20250214,114000,106614890,4810,4810,4810,4810,5
20250214,113900,106590840,4810,4810,4810,4810,46
20250214,113800,106369580,4810,4810,4810,4810,31
20250214,113700,106220470,4810,4810,4810,4810,0
20250214,113600,106220470,4810,4810,4810,4810,4
20250214,113500,106201230,4810,4810,4810,4810,81
20250214,113400,105811620,4810,4810,4810,4810,0
20250214,113300,105811620,4810,4810,4810,4810,5
20250214,113200,105787570,4810,4810,4810,4810,52
20250214,113100,105537450,4810,4810,4810,4810,29
20250214,113000,105397960,4810,4810,4810,4810,0
20250214,112900,105397960,4810,4810,4810,4810,18
20250214,112800,105311380,4810,4810,4810,4810,60
20250214,112700,105022780,4810,4810,4810,4810,4
20250214,112600,105003540,4810,4810,4810,4810,13
20250214,112500,104941010,4810,4810,4810,4810,19
20250214,112400,104849620,4810,4810,4810,4810,46
20250214,112300,104628360,4810,4810,4810,4810,18
20250214,112200,104541780,4810,4810,4810,4810,0
20250214,112100,104541780,4810,4810,4810,4810,18
20250214,112000,104455200,4810,4810,4810,4810,57
20250214,111900,104181030,4810,4805,4810,4805,9
20250214,111800,104137750,4810,4810,4810,4810,18
20250214,111700,104051170,4810,4805,4810,4805,17
20250214,111600,103969440,4805,4805,4805,4805,43
20250214,111500,103762825,4805,4805,4805,4805,15
20250214,111400,103690750,4805,4805,4805,4805,11
20250214,111300,103637895,4805,4805,4805,4805,63
20250214,111200,103335180,4805,4810,4810,4805,6
20250214,111100,103306330,4810,4810,4810,4810,20
20250214,111000,103210130,4810,4810,4810,4810,13
20250214,110900,103147600,4810,4810,4810,4810,45
20250214,110800,102931150,4810,4810,4810,4810,25
20250214,110700,102810900,4810,4815,4815,4810,30
20250214,110600,102666580,4815,4815,4815,4815,0
20250214,110500,102666580,4815,4815,4815,4815,73
20250214,110400,102315085,4815,4815,4815,4815,21
20250214,110300,102213970,4815,4815,4815,4815,7
20250214,110200,102180265,4820,4815,4820,4815,1020
20250214,110100,97266890,4810,4800,4810,4800,1057
20250214,110000,92189975,4800,4800,4800,4800,0
20250214,105900,92189975,4800,4800,4800,4800,11
20250214,105800,92137175,4800,4800,4800,4800,69
20250214,105700,91805975,4800,4800,4800,4800,4
20250214,105600,91786775,4800,4800,4800,4800,6
20250214,105500,91757975,4800,4800,4800,4800,15
20250214,105400,91685975,4800,4800,4800,4800,66
20250214,105300,91369175,4800,4800,4800,4800,11
20250214,105200,91316375,4800,4800,4800,4800,119
20250214,105100,90745175,4800,4795,4800,4795,80
20250214,105000,90361540,4795,4795,4795,4795,58
20250214,104900,90083430,4795,4795,4795,4795,0
20250214,104800,90083430,4795,4795,4795,4795,12
20250214,104700,90025890,4795,4795,4795,4795,154
20250214,104600,89287460,4795,4790,4795,4790,39
20250214,104500,89100475,4795,4795,4795,4795,7
20250214,104400,89066910,4795,4795,4795,4795,35
20250214,104300,88899085,4795,4795,4795,4795,48
20250214,104200,88668925,4795,4795,4795,4795,11
20250214,104100,88616180,4795,4795,4795,4795,86
20250214,104000,88203810,4795,4795,4795,4795,5
20250214,103900,88179835,4795,4795,4795,4795,59
20250214,103800,87896930,4795,4795,4795,4795,9
20250214,103700,87853775,4795,4795,4795,4795,19
20250214,103600,87762670,4795,4795,4795,4795,7
20250214,103500,87729105,4795,4795,4795,4795,41
20250214,103400,87532510,4795,4795,4795,4795,1
20250214,103300,87527715,4800,4785,4800,4785,481
20250214,103200,85226070,4780,4785,4785,4780,523
20250214,103100,82726015,4785,4800,4800,4785,528
20250214,103000,80199030,4790,4790,4790,4790,318
20250214,102900,78675810,4790,4780,4790,4775,1216
20250214,102800,72858730,4785,4785,4785,4785,39
20250214,102700,72672115,4785,4785,4785,4785,33
20250214,102600,72514210,4790,4790,4790,4790,18
20250214,102500,72427990,4790,4790,4790,4790,0
20250214,102400,72427990,4790,4790,4790,4790,65
20250214,102300,72116640,4790,4790,4790,4790,7
20250214,102200,72083110,4790,4790,4790,4790,52
20250214,102100,71834030,4790,4790,4790,4790,0
20250214,102000,71834030,4790,4780,4800,4775,564
20250214,101900,69138360,4780,4800,4800,4780,938
20250214,101800,64650230,4805,4805,4805,4805,4
20250214,101700,64631010,4805,4805,4805,4805,28
20250214,101600,64496470,4805,4815,4815,4805,42
20250214,101500,64294455,4815,4815,4815,4815,25
20250214,101400,64174080,4820,4820,4820,4820,18
20250214,101300,64087320,4820,4815,4820,4815,29
20250214,101200,63947615,4815,4815,4815,4815,13
20250214,101100,63885020,4815,4820,4820,4815,71
20250214,101000,63543020,4820,4820,4820,4820,11
20250214,100900,63490000,4820,4820,4820,4820,307
20250214,100800,62010260,4815,4815,4815,4815,597
20250214,100700,59135705,4815,4810,4815,4810,414
20250214,100600,57142380,4815,4815,4815,4810,662
20250214,100500,53954925,4815,4810,4815,4810,497
20250214,100400,51564285,4810,4805,4810,4805,37
20250214,100300,51386465,4810,4810,4810,4810,18
20250214,100200,51299885,4810,4810,4810,4810,22
20250214,100100,51194065,4810,4810,4810,4810,43
20250214,100000,50987235,4810,4810,4810,4810,23
20250214,095900,50876605,4810,4810,4810,4810,11
20250214,095800,50823695,4810,4810,4810,4810,45
20250214,095700,50607245,4810,4805,4810,4805,308
20250214,095600,49126265,4805,4805,4805,4805,20
20250214,095500,49030165,4805,4805,4805,4805,107
20250214,095400,48516030,4805,4810,4810,4805,55
20250214,095300,48251485,4810,4805,4810,4805,21
20250214,095200,48150480,4810,4810,4810,4810,11
20250214,095100,48097570,4810,4810,4810,4810,0
20250214,095000,48097570,4810,4810,4810,4810,217
20250214,094900,47053800,4810,4810,4810,4810,20
20250214,094800,46957600,4810,4810,4810,4810,10
20250214,094700,46909500,4810,4810,4810,4810,224
20250214,094600,45832060,4810,4810,4810,4810,61
20250214,094500,45538650,4810,4810,4810,4810,21
20250214,094400,45437640,4810,4810,4810,4810,11
20250214,094300,45384730,4810,4810,4810,4810,65
20250214,094200,45072080,4805,4805,4805,4805,31
20250214,094100,44923125,4810,4810,4810,4810,11
20250214,094000,44870215,4810,4810,4810,4810,0
20250214,093900,44870215,4810,4810,4815,4810,62
20250214,093800,44571925,4800,4810,4810,4800,23
20250214,093700,44461435,4815,4815,4815,4815,2
20250214,093600,44451805,4815,4815,4815,4800,507
20250214,093500,42017620,4820,4820,4820,4820,157
20250214,093400,41260880,4820,4825,4825,4820,235
20250214,093300,40128005,4830,4830,4830,4830,7
20250214,093200,40094195,4815,4825,4830,4815,532
20250214,093100,37532060,4825,4820,4825,4820,32
20250214,093000,37377705,4820,4820,4820,4820,13
20250214,092900,37315045,4820,4820,4820,4820,14
20250214,092800,37247565,4825,4825,4825,4825,34
20250214,092700,37083515,4825,4825,4825,4825,135
20250214,092600,36432140,4805,4825,4825,4805,1007
20250214,092500,31592915,4815,4825,4825,4815,229
20250214,092400,30488280,4820,4820,4825,4820,59
20250214,092300,30203655,4820,4820,4820,4820,36
20250214,092200,30030135,4820,4810,4820,4810,103
20250214,092100,29534195,4815,4815,4815,4815,588
20250214,092000,26702975,4810,4810,4810,4810,202
20250214,091900,25731355,4810,4810,4810,4810,14
20250214,091800,25664015,4800,4810,4810,4800,1307
20250214,091700,19387345,4810,4810,4810,4810,0
20250214,091600,19387345,4810,4815,4815,4810,37
20250214,091500,19209310,4815,4790,4815,4790,68
20250214,091400,18882765,4800,4805,4805,4800,22
20250214,091300,18777130,4805,4805,4805,4805,43
20250214,091200,18570515,4800,4800,4800,4800,20
20250214,091100,18474515,4800,4800,4800,4800,851
20250214,091000,14389715,4800,4800,4800,4800,20
20250214,090900,14293715,4800,4800,4800,4800,64
20250214,090800,13986515,4800,4800,4800,4800,65
20250214,090700,13674515,4805,4805,4805,4805,4
20250214,090600,13655295,4805,4805,4805,4805,1
20250214,090500,13650490,4805,4815,4815,4805,78
20250214,090400,13275100,4800,4800,4800,4800,493
20250214,090300,10908700,4800,4800,4800,4800,1
20250214,090200,10903900,4800,4800,4800,4800,0
20250214,090100,10903900,4800,4800,4800,4800,36
20250214,090000,10731100,4780,4780,4780,4780,2245
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 194400 210848870 4780 4780 4780 4780 171
3 20250214 194300 210848870 4780 4780 4780 4780 0
4 20250214 194200 210848870 4780 4780 4780 4780 0
5 20250214 194100 210848870 4780 4780 4780 4780 0
6 20250214 194000 210848870 4780 4780 4780 4780 0
7 20250214 193900 210848870 4780 4780 4780 4780 0
8 20250214 193800 210848870 4780 4780 4780 4780 0
9 20250214 193700 210848870 4780 4780 4780 4780 0
10 20250214 193600 210848870 4780 4780 4780 4780 0
11 20250214 193500 210848870 4780 4780 4780 4780 0
12 20250214 193400 210848870 4780 4780 4780 4780 0
13 20250214 193300 210848870 4780 4780 4780 4780 0
14 20250214 193200 210848870 4780 4780 4780 4780 0
15 20250214 193100 210848870 4780 4780 4780 4780 0
16 20250214 193000 210848870 4780 4780 4780 4780 0
17 20250214 192900 210848870 4780 4780 4780 4780 0
18 20250214 192800 210848870 4780 4780 4780 4780 0
19 20250214 192700 210848870 4780 4780 4780 4780 0
20 20250214 192600 210848870 4780 4780 4780 4780 0
21 20250214 192500 210848870 4780 4780 4780 4780 0
22 20250214 192400 210848870 4780 4780 4780 4780 0
23 20250214 192300 210848870 4780 4780 4780 4780 0
24 20250214 192200 210848870 4780 4780 4780 4780 0
25 20250214 192100 210848870 4780 4780 4780 4780 0
26 20250214 192000 210848870 4780 4780 4780 4780 0
27 20250214 191900 210848870 4780 4780 4780 4780 0
28 20250214 191800 210848870 4780 4780 4780 4780 0
29 20250214 191700 210848870 4780 4780 4780 4780 0
30 20250214 191600 210848870 4780 4780 4780 4780 0
31 20250214 191500 210848870 4780 4780 4780 4780 0
32 20250214 191400 210848870 4780 4780 4780 4780 171
33 20250214 191300 210848870 4780 4780 4780 4780 0
34 20250214 191200 210848870 4780 4780 4780 4780 0
35 20250214 191100 210848870 4780 4780 4780 4780 0
36 20250214 191000 210848870 4780 4780 4780 4780 0
37 20250214 190900 210848870 4780 4780 4780 4780 0
38 20250214 190800 210848870 4780 4780 4780 4780 0
39 20250214 190700 210848870 4780 4780 4780 4780 0
40 20250214 190600 210848870 4780 4780 4780 4780 0
41 20250214 190500 210848870 4780 4780 4780 4780 0
42 20250214 190400 210848870 4780 4780 4780 4780 0
43 20250214 190300 210848870 4780 4780 4780 4780 0
44 20250214 190200 210848870 4780 4780 4780 4780 0
45 20250214 190100 210848870 4780 4780 4780 4780 0
46 20250214 190000 210848870 4780 4780 4780 4780 0
47 20250214 185900 210848870 4780 4780 4780 4780 0
48 20250214 185800 210848870 4780 4780 4780 4780 0
49 20250214 185700 210848870 4780 4780 4780 4780 0
50 20250214 185600 210848870 4780 4780 4780 4780 0
51 20250214 185500 210848870 4780 4780 4780 4780 0
52 20250214 185400 210848870 4780 4780 4780 4780 0
53 20250214 185300 210848870 4780 4780 4780 4780 0
54 20250214 185200 210848870 4780 4780 4780 4780 0
55 20250214 185100 210848870 4780 4780 4780 4780 0
56 20250214 185000 210848870 4780 4780 4780 4780 0
57 20250214 184900 210848870 4780 4780 4780 4780 0
58 20250214 184800 210848870 4780 4780 4780 4780 0
59 20250214 184700 210848870 4780 4780 4780 4780 0
60 20250214 184600 210848870 4780 4780 4780 4780 0
61 20250214 184500 210848870 4780 4780 4780 4780 0
62 20250214 184400 210848870 4780 4780 4780 4780 171
63 20250214 184300 210848870 4780 4780 4780 4780 0
64 20250214 184200 210848870 4780 4780 4780 4780 0
65 20250214 184100 210848870 4780 4780 4780 4780 0
66 20250214 184000 210848870 4780 4780 4780 4780 0
67 20250214 183900 210848870 4780 4780 4780 4780 0
68 20250214 183800 210848870 4780 4780 4780 4780 0
69 20250214 183700 210848870 4780 4780 4780 4780 0
70 20250214 183600 210848870 4780 4780 4780 4780 0
71 20250214 183500 210848870 4780 4780 4780 4780 0
72 20250214 183400 210848870 4780 4780 4780 4780 0
73 20250214 183300 210848870 4780 4780 4780 4780 0
74 20250214 183200 210848870 4780 4780 4780 4780 0
75 20250214 183100 210848870 4780 4780 4780 4780 0
76 20250214 183000 210848870 4780 4780 4780 4780 0
77 20250214 182900 210848870 4780 4780 4780 4780 0
78 20250214 182800 210848870 4780 4780 4780 4780 0
79 20250214 182700 210848870 4780 4780 4780 4780 0
80 20250214 182600 210848870 4780 4780 4780 4780 0
81 20250214 182500 210848870 4780 4780 4780 4780 0
82 20250214 182400 210848870 4780 4780 4780 4780 0
83 20250214 182300 210848870 4780 4780 4780 4780 0
84 20250214 182200 210848870 4780 4780 4780 4780 0
85 20250214 182100 210848870 4780 4780 4780 4780 0
86 20250214 182000 210848870 4780 4780 4780 4780 0
87 20250214 181900 210848870 4780 4780 4780 4780 0
88 20250214 181800 210848870 4780 4780 4780 4780 0
89 20250214 181700 210848870 4780 4780 4780 4780 0
90 20250214 181600 210848870 4780 4780 4780 4780 0
91 20250214 181500 210848870 4780 4780 4780 4780 0
92 20250214 181400 210848870 4780 4780 4780 4780 171
93 20250214 181300 210848870 4780 4780 4780 4780 0
94 20250214 181200 210848870 4780 4780 4780 4780 0
95 20250214 181100 210848870 4780 4780 4780 4780 0
96 20250214 181000 210848870 4780 4780 4780 4780 0
97 20250214 180900 210848870 4780 4780 4780 4780 0
98 20250214 180800 210848870 4780 4780 4780 4780 0
99 20250214 180700 210848870 4780 4780 4780 4780 0
100 20250214 180600 210848870 4780 4780 4780 4780 0
101 20250214 180500 210848870 4780 4780 4780 4780 0
102 20250214 180400 210848870 4780 4780 4780 4780 0
103 20250214 180300 210848870 4780 4780 4780 4780 0
104 20250214 180200 210848870 4780 4780 4780 4780 0
105 20250214 180100 210848870 4780 4780 4780 4780 0
106 20250214 180000 210848870 4780 4780 4780 4780 0
107 20250214 175900 210848870 4780 4780 4780 4780 0
108 20250214 175800 210848870 4780 4780 4780 4780 0
109 20250214 175700 210848870 4780 4780 4780 4780 0
110 20250214 175600 210848870 4780 4780 4780 4780 0
111 20250214 175500 210848870 4780 4780 4780 4780 0
112 20250214 175400 210848870 4780 4780 4780 4780 0
113 20250214 175300 210848870 4780 4780 4780 4780 0
114 20250214 175200 210848870 4780 4780 4780 4780 0
115 20250214 175100 210848870 4780 4780 4780 4780 0
116 20250214 175000 210848870 4780 4780 4780 4780 0
117 20250214 174900 210848870 4780 4780 4780 4780 0
118 20250214 174800 210848870 4780 4780 4780 4780 0
119 20250214 174700 210848870 4780 4780 4780 4780 0
120 20250214 174600 210848870 4780 4780 4780 4780 0
121 20250214 174500 210848870 4780 4780 4780 4780 0
122 20250214 174400 210848870 4780 4780 4780 4780 171
123 20250214 174300 210848870 4780 4780 4780 4780 0
124 20250214 174200 210848870 4780 4780 4780 4780 0
125 20250214 174100 210848870 4780 4780 4780 4780 0
126 20250214 174000 210848870 4780 4780 4780 4780 0
127 20250214 173900 210848870 4780 4780 4780 4780 0
128 20250214 173800 210848870 4780 4780 4780 4780 0
129 20250214 173700 210848870 4780 4780 4780 4780 0
130 20250214 173600 210848870 4780 4780 4780 4780 0
131 20250214 173500 210848870 4780 4780 4780 4780 0
132 20250214 173400 210848870 4780 4780 4780 4780 0
133 20250214 173300 210848870 4780 4780 4780 4780 0
134 20250214 173200 210848870 4780 4780 4780 4780 0
135 20250214 173100 210848870 4780 4780 4780 4780 0
136 20250214 173000 210848870 4780 4780 4780 4780 0
137 20250214 172900 210848870 4780 4780 4780 4780 0
138 20250214 172800 210848870 4780 4780 4780 4780 0
139 20250214 172700 210848870 4780 4780 4780 4780 0
140 20250214 172600 210848870 4780 4780 4780 4780 0
141 20250214 172500 210848870 4780 4780 4780 4780 0
142 20250214 172400 210848870 4780 4780 4780 4780 0
143 20250214 172300 210848870 4780 4780 4780 4780 0
144 20250214 172200 210848870 4780 4780 4780 4780 0
145 20250214 172100 210848870 4780 4780 4780 4780 0
146 20250214 172000 210848870 4780 4780 4780 4780 0
147 20250214 171900 210848870 4780 4780 4780 4780 0
148 20250214 171800 210848870 4780 4780 4780 4780 0
149 20250214 171700 210848870 4780 4780 4780 4780 0
150 20250214 171600 210848870 4780 4780 4780 4780 0
151 20250214 171500 210848870 4780 4780 4780 4780 0
152 20250214 171400 210848870 4780 4780 4780 4780 171
153 20250214 171300 210848870 4780 4780 4780 4780 0
154 20250214 171200 210848870 4780 4780 4780 4780 0
155 20250214 171100 210848870 4780 4780 4780 4780 0
156 20250214 171000 210848870 4780 4780 4780 4780 0
157 20250214 170900 210848870 4780 4780 4780 4780 0
158 20250214 170800 210848870 4780 4780 4780 4780 0
159 20250214 170700 210848870 4780 4780 4780 4780 0
160 20250214 170600 210848870 4780 4780 4780 4780 0
161 20250214 170500 210848870 4780 4780 4780 4780 0
162 20250214 170400 210848870 4780 4780 4780 4780 0
163 20250214 170300 210848870 4780 4780 4780 4780 0
164 20250214 170200 210848870 4780 4780 4780 4780 0
165 20250214 170100 210848870 4780 4780 4780 4780 0
166 20250214 170000 210848870 4780 4780 4780 4780 0
167 20250214 165900 210848870 4780 4780 4780 4780 0
168 20250214 165800 210848870 4780 4780 4780 4780 0
169 20250214 165700 210848870 4780 4780 4780 4780 0
170 20250214 165600 210848870 4780 4780 4780 4780 0
171 20250214 165500 210848870 4780 4780 4780 4780 0
172 20250214 165400 210848870 4780 4780 4780 4780 0
173 20250214 165300 210848870 4780 4780 4780 4780 0
174 20250214 165200 210848870 4780 4780 4780 4780 0
175 20250214 165100 210848870 4780 4780 4780 4780 0
176 20250214 165000 210848870 4780 4780 4780 4780 0
177 20250214 164900 210848870 4780 4780 4780 4780 0
178 20250214 164800 210848870 4780 4780 4780 4780 0
179 20250214 164700 210848870 4780 4780 4780 4780 0
180 20250214 164600 210848870 4780 4780 4780 4780 0
181 20250214 164500 210848870 4780 4780 4780 4780 0
182 20250214 164400 210848870 4780 4780 4780 4780 171
183 20250214 164300 210848870 4780 4780 4780 4780 0
184 20250214 164200 210848870 4780 4780 4780 4780 0
185 20250214 164100 210848870 4780 4780 4780 4780 0
186 20250214 164000 210848870 4780 4780 4780 4780 0
187 20250214 163900 210848870 4780 4780 4780 4780 0
188 20250214 163800 210848870 4780 4780 4780 4780 0
189 20250214 163700 210848870 4780 4780 4780 4780 0
190 20250214 163600 210848870 4780 4780 4780 4780 0
191 20250214 163500 210848870 4780 4780 4780 4780 0
192 20250214 163400 210848870 4780 4780 4780 4780 0
193 20250214 163300 210848870 4780 4780 4780 4780 0
194 20250214 163200 210848870 4780 4780 4780 4780 0
195 20250214 163100 210848870 4780 4780 4780 4780 0
196 20250214 163000 210848870 4780 4780 4780 4780 0
197 20250214 162900 210848870 4780 4780 4780 4780 0
198 20250214 162800 210848870 4780 4780 4780 4780 0
199 20250214 162700 210848870 4780 4780 4780 4780 0
200 20250214 162600 210848870 4780 4780 4780 4780 0
201 20250214 162500 210848870 4780 4780 4780 4780 0
202 20250214 162400 210848870 4780 4780 4780 4780 0
203 20250214 162300 210848870 4780 4780 4780 4780 0
204 20250214 162200 210848870 4780 4780 4780 4780 0
205 20250214 162100 210848870 4780 4780 4780 4780 0
206 20250214 162000 210848870 4780 4780 4780 4780 0
207 20250214 161900 210848870 4780 4780 4780 4780 0
208 20250214 161800 210848870 4780 4780 4780 4780 0
209 20250214 161700 210848870 4780 4780 4780 4780 0
210 20250214 161600 210848870 4780 4780 4780 4780 0
211 20250214 161500 210848870 4780 4780 4780 4780 0
212 20250214 161400 210848870 4780 4780 4780 4780 171
213 20250214 161300 210848870 4780 4780 4780 4780 0
214 20250214 161200 210848870 4780 4780 4780 4780 0
215 20250214 161100 210848870 4780 4780 4780 4780 0
216 20250214 161000 210848870 4780 4780 4780 4780 0
217 20250214 160900 210848870 4780 4780 4780 4780 0
218 20250214 160800 210848870 4780 4780 4780 4780 0
219 20250214 160700 210848870 4780 4780 4780 4780 0
220 20250214 160600 210848870 4780 4780 4780 4780 0
221 20250214 160500 210848870 4780 4780 4780 4780 0
222 20250214 160400 210848870 4780 4780 4780 4780 0
223 20250214 160300 210848870 4780 4780 4780 4780 0
224 20250214 160200 210848870 4780 4780 4780 4780 0
225 20250214 160100 210848870 4780 4780 4780 4780 0
226 20250214 160000 210848870 4780 4780 4780 4780 0
227 20250214 155900 210848870 4780 4780 4780 4780 0
228 20250214 155800 210848870 4780 4780 4780 4780 0
229 20250214 155700 210848870 4780 4780 4780 4780 0
230 20250214 155600 210848870 4780 4780 4780 4780 0
231 20250214 155500 210848870 4780 4780 4780 4780 0
232 20250214 155400 210848870 4780 4780 4780 4780 0
233 20250214 155300 210848870 4780 4780 4780 4780 0
234 20250214 155200 210848870 4780 4780 4780 4780 0
235 20250214 155100 210848870 4780 4780 4780 4780 0
236 20250214 155000 210848870 4780 4780 4780 4780 0
237 20250214 154900 210848870 4780 4780 4780 4780 0
238 20250214 154800 210848870 4780 4780 4780 4780 0
239 20250214 154700 210848870 4780 4780 4780 4780 0
240 20250214 154600 210848870 4780 4780 4780 4780 0
241 20250214 154500 210848870 4780 4780 4780 4780 0
242 20250214 154400 210848870 4780 4780 4780 4780 171
243 20250214 154300 210848870 4780 4780 4780 4780 0
244 20250214 154200 210848870 4780 4780 4780 4780 0
245 20250214 154100 210848870 4780 4780 4780 4780 0
246 20250214 154000 210848870 4780 4780 4780 4780 0
247 20250214 153900 210848870 4780 4780 4780 4780 0
248 20250214 153800 210848870 4780 4780 4780 4780 0
249 20250214 153700 210848870 4780 4780 4780 4780 0
250 20250214 153600 210848870 4780 4780 4780 4780 0
251 20250214 153500 210848870 4780 4780 4780 4780 0
252 20250214 153400 210848870 4780 4780 4780 4780 0
253 20250214 153300 210848870 4780 4780 4780 4780 0
254 20250214 153200 210848870 4780 4780 4780 4780 0
255 20250214 153100 210848870 4780 4780 4780 4780 0
256 20250214 153000 210848870 4780 4780 4780 4780 171
257 20250214 152900 210031490 4775 4775 4775 4775 0
258 20250214 152800 210031490 4775 4775 4775 4775 0
259 20250214 152700 210031490 4775 4775 4775 4775 0
260 20250214 152600 210031490 4775 4775 4775 4775 0
261 20250214 152500 210031490 4775 4775 4775 4775 0
262 20250214 152400 210031490 4775 4775 4775 4775 0
263 20250214 152300 210031490 4775 4775 4775 4775 0
264 20250214 152200 210031490 4775 4775 4775 4775 0
265 20250214 152100 210031490 4775 4775 4775 4775 0
266 20250214 152000 210031490 4775 4775 4775 4775 0
267 20250214 151900 210031490 4775 4775 4775 4775 1
268 20250214 151800 210026715 4780 4780 4790 4780 10
269 20250214 151700 209978835 4780 4790 4790 4775 274
270 20250214 151600 208669530 4790 4795 4795 4785 35
271 20250214 151500 208501820 4780 4795 4795 4780 5
272 20250214 151400 208477860 4780 4780 4795 4780 120
273 20250214 151300 207904155 4790 4795 4795 4785 65
274 20250214 151200 207592630 4795 4790 4795 4790 23
275 20250214 151100 207482410 4790 4790 4795 4790 15
276 20250214 151000 207410500 4795 4790 4795 4790 112
277 20250214 150900 206873880 4790 4800 4800 4790 58
278 20250214 150800 206595570 4795 4795 4800 4795 9
279 20250214 150700 206552380 4800 4795 4800 4795 15
280 20250214 150600 206480395 4800 4795 4800 4795 17
281 20250214 150500 206398810 4800 4795 4800 4790 61
282 20250214 150400 206106305 4795 4790 4795 4790 7
283 20250214 150300 206072745 4800 4800 4800 4800 4
284 20250214 150200 206053545 4785 4785 4800 4785 28
285 20250214 150100 205919400 4780 4785 4785 4780 15
286 20250214 150000 205847630 4780 4780 4785 4780 7
287 20250214 145900 205814145 4785 4790 4790 4785 225
288 20250214 145800 204737480 4790 4790 4790 4790 59
289 20250214 145700 204454870 4795 4795 4795 4795 10
290 20250214 145600 204406920 4795 4795 4795 4795 18
291 20250214 145500 204320610 4795 4795 4795 4795 22
292 20250214 145400 204215120 4795 4800 4800 4790 877
293 20250214 145300 200014020 4795 4795 4795 4795 11
294 20250214 145200 199961275 4795 4800 4800 4795 374
295 20250214 145100 198167850 4795 4795 4795 4795 423
296 20250214 145000 196139565 4795 4800 4800 4795 58
297 20250214 144900 195861410 4800 4800 4800 4800 32
298 20250214 144800 195707810 4800 4800 4800 4800 0
299 20250214 144700 195707810 4800 4800 4800 4800 27
300 20250214 144600 195578210 4800 4795 4800 4790 200
301 20250214 144500 194619525 4800 4800 4800 4800 5
302 20250214 144400 194595525 4800 4800 4800 4800 9
303 20250214 144300 194552325 4800 4800 4800 4800 48
304 20250214 144200 194321925 4800 4800 4800 4800 51
305 20250214 144100 194077125 4800 4800 4800 4800 4
306 20250214 144000 194057925 4800 4800 4800 4800 23
307 20250214 143900 193947525 4800 4800 4800 4800 54
308 20250214 143800 193688325 4800 4800 4800 4800 0
309 20250214 143700 193688325 4800 4800 4800 4800 35
310 20250214 143600 193520325 4800 4800 4800 4800 22
311 20250214 143500 193414725 4800 4800 4800 4800 43
312 20250214 143400 193208325 4800 4800 4800 4800 11
313 20250214 143300 193155525 4800 4800 4800 4800 7
314 20250214 143200 193121925 4800 4800 4800 4800 42
315 20250214 143100 192920325 4800 4800 4800 4800 27
316 20250214 143000 192790725 4795 4795 4800 4795 354
317 20250214 142900 191093235 4795 4800 4800 4795 103
318 20250214 142800 190598840 4800 4800 4800 4800 41
319 20250214 142700 190402040 4800 4800 4800 4795 973
320 20250214 142600 185736425 4795 4800 4800 4795 104
321 20250214 142500 185237725 4800 4800 4800 4800 30
322 20250214 142400 185093725 4800 4800 4800 4800 49
323 20250214 142300 184858525 4800 4800 4800 4795 82
324 20250214 142200 184465075 4805 4800 4805 4800 23
325 20250214 142100 184354615 4805 4805 4805 4805 19
326 20250214 142000 184263320 4800 4805 4805 4800 40
327 20250214 141900 184071125 4805 4805 4805 4805 25
328 20250214 141800 183951000 4805 4805 4805 4805 7
329 20250214 141700 183917365 4805 4805 4805 4805 33
330 20250214 141600 183758800 4805 4805 4805 4805 28
331 20250214 141500 183624260 4805 4805 4805 4805 26
332 20250214 141400 183499330 4805 4805 4805 4805 0
333 20250214 141300 183499330 4805 4805 4805 4805 48
334 20250214 141200 183268690 4805 4805 4805 4800 30
335 20250214 141100 183124605 4805 4800 4805 4800 9
336 20250214 141000 183081385 4805 4805 4805 4805 57
337 20250214 140900 182807500 4805 4805 4805 4805 41
338 20250214 140800 182610495 4800 4800 4800 4800 19
339 20250214 140700 182519295 4800 4800 4800 4800 22
340 20250214 140600 182413695 4800 4800 4800 4800 13
341 20250214 140500 182351295 4800 4800 4800 4800 60
342 20250214 140400 182063295 4800 4800 4800 4800 11
343 20250214 140300 182010495 4800 4800 4800 4800 0
344 20250214 140200 182010495 4800 4800 4800 4800 48
345 20250214 140100 181780095 4800 4800 4800 4800 29
346 20250214 140000 181640895 4800 4800 4800 4800 5
347 20250214 135900 181616895 4800 4800 4800 4800 13
348 20250214 135800 181554495 4800 4800 4800 4800 62
349 20250214 135700 181256895 4800 4800 4800 4800 9
350 20250214 135600 181213695 4800 4800 4800 4800 11
351 20250214 135500 181160895 4790 4790 4790 4785 131
352 20250214 135400 180533930 4790 4790 4790 4790 42
353 20250214 135300 180332750 4790 4790 4790 4790 12
354 20250214 135200 180275270 4790 4790 4790 4790 7
355 20250214 135100 180241740 4790 4790 4790 4790 26
356 20250214 135000 180117200 4790 4790 4790 4790 61
357 20250214 134900 179825010 4790 4790 4790 4790 12
358 20250214 134800 179767530 4790 4790 4790 4790 13
359 20250214 134700 179705260 4790 4790 4790 4790 28
360 20250214 134600 179571140 4790 4785 4790 4785 20
361 20250214 134500 179475375 4785 4785 4785 4785 20
362 20250214 134400 179379675 4785 4785 4785 4785 13
363 20250214 134300 179317470 4790 4790 4790 4790 60
364 20250214 134200 179030070 4790 4790 4790 4790 9
365 20250214 134100 178986960 4790 4790 4790 4790 25
366 20250214 134000 178867210 4790 4790 4790 4790 21
367 20250214 133900 178766620 4790 4790 4790 4790 38
368 20250214 133800 178584600 4780 4780 4780 4780 18
369 20250214 133700 178498560 4780 4770 4780 4755 2670
370 20250214 133600 165763980 4775 4780 4780 4775 64
371 20250214 133500 165458320 4780 4785 4785 4780 47
372 20250214 133400 165233430 4785 4775 4785 4770 647
373 20250214 133300 162144785 4775 4785 4785 4775 623
374 20250214 133200 159167515 4790 4790 4790 4790 36
375 20250214 133100 158995075 4790 4790 4790 4790 278
376 20250214 133000 157663455 4790 4800 4800 4790 9
377 20250214 132900 157620275 4800 4800 4800 4800 6
378 20250214 132800 157591475 4800 4800 4800 4800 49
379 20250214 132700 157356275 4800 4800 4800 4800 24
380 20250214 132600 157241075 4800 4800 4800 4800 11
381 20250214 132500 157188275 4800 4800 4800 4800 22
382 20250214 132400 157082675 4800 4800 4800 4800 49
383 20250214 132300 156847475 4800 4800 4800 4800 11
384 20250214 132200 156794675 4800 4800 4800 4800 0
385 20250214 132100 156794675 4800 4800 4800 4800 33
386 20250214 132000 156636275 4800 4800 4800 4800 45
387 20250214 131900 156420275 4800 4800 4800 4800 5
388 20250214 131800 156396275 4800 4800 4800 4800 7
389 20250214 131700 156362675 4800 4805 4805 4800 66
390 20250214 131600 156045765 4800 4800 4800 4800 1367
391 20250214 131500 149484165 4790 4805 4805 4790 1356
392 20250214 131400 142987375 4810 4810 4810 4810 19
393 20250214 131300 142895985 4810 4810 4810 4810 42
394 20250214 131200 142693965 4810 4810 4810 4810 21
395 20250214 131100 142592955 4810 4810 4810 4810 7
396 20250214 131000 142559285 4810 4810 4810 4810 19
397 20250214 130900 142467895 4810 4810 4810 4810 81
398 20250214 130800 142078285 4815 4815 4815 4815 11
399 20250214 130700 142025320 4815 4815 4815 4815 14
400 20250214 130600 141957910 4815 4815 4815 4815 19
401 20250214 130500 141866425 4815 4815 4815 4815 38
402 20250214 130400 141683455 4815 4800 4815 4800 2456
403 20250214 130300 129879615 4800 4800 4800 4800 8
404 20250214 130200 129841215 4800 4800 4800 4800 36
405 20250214 130100 129668415 4800 4795 4800 4795 775
406 20250214 130000 125952175 4795 4795 4795 4795 34
407 20250214 125900 125789145 4795 4795 4795 4795 6
408 20250214 125800 125760375 4795 4795 4795 4795 67
409 20250214 125700 125439110 4795 4795 4795 4795 18
410 20250214 125600 125352800 4795 4795 4795 4795 14
411 20250214 125500 125285670 4795 4795 4795 4795 105
412 20250214 125400 124782195 4795 4790 4795 4790 114
413 20250214 125300 124236015 4790 4800 4800 4780 668
414 20250214 125200 121042350 4800 4800 4800 4800 1
415 20250214 125100 121037550 4785 4805 4805 4785 1045
416 20250214 125000 116033345 4805 4805 4805 4805 65
417 20250214 124900 115721020 4805 4805 4805 4805 4
418 20250214 124800 115701800 4805 4805 4805 4805 0
419 20250214 124700 115701800 4805 4805 4805 4805 58
420 20250214 124600 115423110 4805 4805 4805 4805 22
421 20250214 124500 115317400 4805 4805 4805 4805 4
422 20250214 124400 115298180 4805 4805 4805 4805 17
423 20250214 124300 115216495 4805 4805 4805 4805 61
424 20250214 124200 114923390 4805 4805 4805 4805 4
425 20250214 124100 114904170 4805 4805 4805 4805 14
426 20250214 124000 114836900 4805 4805 4805 4805 18
427 20250214 123900 114750410 4805 4805 4805 4805 47
428 20250214 123800 114524575 4805 4805 4805 4805 18
429 20250214 123700 114438085 4805 4805 4805 4805 0
430 20250214 123600 114438085 4805 4805 4805 4805 26
431 20250214 123500 114313155 4805 4805 4805 4805 45
432 20250214 123400 114096930 4805 4805 4805 4805 4
433 20250214 123300 114077710 4800 4800 4800 4800 235
434 20250214 123200 112949710 4800 4800 4800 4800 96
435 20250214 123100 112488910 4800 4800 4800 4800 31
436 20250214 123000 112340110 4800 4800 4800 4800 18
437 20250214 122900 112253710 4800 4800 4800 4800 11
438 20250214 122800 112200910 4800 4800 4800 4800 56
439 20250214 122700 111932110 4800 4800 4800 4800 4
440 20250214 122600 111912910 4800 4800 4800 4800 20
441 20250214 122500 111816910 4800 4800 4800 4800 12
442 20250214 122400 111759310 4800 4800 4800 4800 45
443 20250214 122300 111543310 4800 4800 4800 4800 25
444 20250214 122200 111423310 4800 4800 4800 4800 7
445 20250214 122100 111389710 4800 4800 4800 4800 5
446 20250214 122000 111365710 4800 4800 4800 4800 54
447 20250214 121900 111106510 4800 4800 4800 4800 25
448 20250214 121800 110986510 4800 4800 4800 4800 0
449 20250214 121700 110986510 4800 4800 4800 4800 35
450 20250214 121600 110818510 4800 4810 4810 4800 62
451 20250214 121500 110520585 4810 4810 4810 4810 0
452 20250214 121400 110520585 4810 4810 4810 4810 10
453 20250214 121300 110472485 4810 4810 4810 4810 70
454 20250214 121200 110135785 4810 4810 4810 4810 4
455 20250214 121100 110116545 4810 4810 4810 4810 7
456 20250214 121000 110082875 4810 4810 4810 4810 17
457 20250214 120900 110001105 4810 4810 4810 4810 60
458 20250214 120800 109712505 4810 4810 4810 4810 11
459 20250214 120700 109659595 4810 4810 4810 4810 0
460 20250214 120600 109659595 4810 4810 4810 4810 26
461 20250214 120500 109534535 4810 4810 4810 4810 54
462 20250214 120400 109274795 4810 4810 4810 4810 4
463 20250214 120300 109255555 4810 4810 4810 4810 12
464 20250214 120200 109197835 4810 4810 4810 4810 43
465 20250214 120100 108991005 4810 4810 4810 4810 26
466 20250214 120000 108865945 4810 4810 4810 4810 7
467 20250214 115900 108832275 4810 4810 4810 4810 25
468 20250214 115800 108712025 4810 4810 4810 4810 47
469 20250214 115700 108485955 4810 4810 4810 4810 11
470 20250214 115600 108433045 4810 4810 4810 4810 20
471 20250214 115500 108336845 4810 4810 4810 4810 7
472 20250214 115400 108303175 4810 4810 4810 4810 54
473 20250214 115300 108043435 4810 4810 4810 4810 11
474 20250214 115200 107990525 4810 4810 4810 4810 14
475 20250214 115100 107923185 4810 4810 4810 4810 11
476 20250214 115000 107870275 4810 4810 4810 4810 54
477 20250214 114900 107610535 4810 4810 4810 4810 18
478 20250214 114800 107523955 4810 4810 4810 4810 12
479 20250214 114700 107466235 4810 4810 4810 4810 31
480 20250214 114600 107317125 4810 4810 4810 4810 27
481 20250214 114500 107187255 4810 4810 4810 4810 21
482 20250214 114400 107086245 4810 4810 4810 4810 15
483 20250214 114300 107014095 4810 4810 4810 4810 47
484 20250214 114200 106788025 4810 4810 4810 4810 18
485 20250214 114100 106701445 4810 4810 4810 4805 18
486 20250214 114000 106614890 4810 4810 4810 4810 5
487 20250214 113900 106590840 4810 4810 4810 4810 46
488 20250214 113800 106369580 4810 4810 4810 4810 31
489 20250214 113700 106220470 4810 4810 4810 4810 0
490 20250214 113600 106220470 4810 4810 4810 4810 4
491 20250214 113500 106201230 4810 4810 4810 4810 81
492 20250214 113400 105811620 4810 4810 4810 4810 0
493 20250214 113300 105811620 4810 4810 4810 4810 5
494 20250214 113200 105787570 4810 4810 4810 4810 52
495 20250214 113100 105537450 4810 4810 4810 4810 29
496 20250214 113000 105397960 4810 4810 4810 4810 0
497 20250214 112900 105397960 4810 4810 4810 4810 18
498 20250214 112800 105311380 4810 4810 4810 4810 60
499 20250214 112700 105022780 4810 4810 4810 4810 4
500 20250214 112600 105003540 4810 4810 4810 4810 13
501 20250214 112500 104941010 4810 4810 4810 4810 19
502 20250214 112400 104849620 4810 4810 4810 4810 46
503 20250214 112300 104628360 4810 4810 4810 4810 18
504 20250214 112200 104541780 4810 4810 4810 4810 0
505 20250214 112100 104541780 4810 4810 4810 4810 18
506 20250214 112000 104455200 4810 4810 4810 4810 57
507 20250214 111900 104181030 4810 4805 4810 4805 9
508 20250214 111800 104137750 4810 4810 4810 4810 18
509 20250214 111700 104051170 4810 4805 4810 4805 17
510 20250214 111600 103969440 4805 4805 4805 4805 43
511 20250214 111500 103762825 4805 4805 4805 4805 15
512 20250214 111400 103690750 4805 4805 4805 4805 11
513 20250214 111300 103637895 4805 4805 4805 4805 63
514 20250214 111200 103335180 4805 4810 4810 4805 6
515 20250214 111100 103306330 4810 4810 4810 4810 20
516 20250214 111000 103210130 4810 4810 4810 4810 13
517 20250214 110900 103147600 4810 4810 4810 4810 45
518 20250214 110800 102931150 4810 4810 4810 4810 25
519 20250214 110700 102810900 4810 4815 4815 4810 30
520 20250214 110600 102666580 4815 4815 4815 4815 0
521 20250214 110500 102666580 4815 4815 4815 4815 73
522 20250214 110400 102315085 4815 4815 4815 4815 21
523 20250214 110300 102213970 4815 4815 4815 4815 7
524 20250214 110200 102180265 4820 4815 4820 4815 1020
525 20250214 110100 97266890 4810 4800 4810 4800 1057
526 20250214 110000 92189975 4800 4800 4800 4800 0
527 20250214 105900 92189975 4800 4800 4800 4800 11
528 20250214 105800 92137175 4800 4800 4800 4800 69
529 20250214 105700 91805975 4800 4800 4800 4800 4
530 20250214 105600 91786775 4800 4800 4800 4800 6
531 20250214 105500 91757975 4800 4800 4800 4800 15
532 20250214 105400 91685975 4800 4800 4800 4800 66
533 20250214 105300 91369175 4800 4800 4800 4800 11
534 20250214 105200 91316375 4800 4800 4800 4800 119
535 20250214 105100 90745175 4800 4795 4800 4795 80
536 20250214 105000 90361540 4795 4795 4795 4795 58
537 20250214 104900 90083430 4795 4795 4795 4795 0
538 20250214 104800 90083430 4795 4795 4795 4795 12
539 20250214 104700 90025890 4795 4795 4795 4795 154
540 20250214 104600 89287460 4795 4790 4795 4790 39
541 20250214 104500 89100475 4795 4795 4795 4795 7
542 20250214 104400 89066910 4795 4795 4795 4795 35
543 20250214 104300 88899085 4795 4795 4795 4795 48
544 20250214 104200 88668925 4795 4795 4795 4795 11
545 20250214 104100 88616180 4795 4795 4795 4795 86
546 20250214 104000 88203810 4795 4795 4795 4795 5
547 20250214 103900 88179835 4795 4795 4795 4795 59
548 20250214 103800 87896930 4795 4795 4795 4795 9
549 20250214 103700 87853775 4795 4795 4795 4795 19
550 20250214 103600 87762670 4795 4795 4795 4795 7
551 20250214 103500 87729105 4795 4795 4795 4795 41
552 20250214 103400 87532510 4795 4795 4795 4795 1
553 20250214 103300 87527715 4800 4785 4800 4785 481
554 20250214 103200 85226070 4780 4785 4785 4780 523
555 20250214 103100 82726015 4785 4800 4800 4785 528
556 20250214 103000 80199030 4790 4790 4790 4790 318
557 20250214 102900 78675810 4790 4780 4790 4775 1216
558 20250214 102800 72858730 4785 4785 4785 4785 39
559 20250214 102700 72672115 4785 4785 4785 4785 33
560 20250214 102600 72514210 4790 4790 4790 4790 18
561 20250214 102500 72427990 4790 4790 4790 4790 0
562 20250214 102400 72427990 4790 4790 4790 4790 65
563 20250214 102300 72116640 4790 4790 4790 4790 7
564 20250214 102200 72083110 4790 4790 4790 4790 52
565 20250214 102100 71834030 4790 4790 4790 4790 0
566 20250214 102000 71834030 4790 4780 4800 4775 564
567 20250214 101900 69138360 4780 4800 4800 4780 938
568 20250214 101800 64650230 4805 4805 4805 4805 4
569 20250214 101700 64631010 4805 4805 4805 4805 28
570 20250214 101600 64496470 4805 4815 4815 4805 42
571 20250214 101500 64294455 4815 4815 4815 4815 25
572 20250214 101400 64174080 4820 4820 4820 4820 18
573 20250214 101300 64087320 4820 4815 4820 4815 29
574 20250214 101200 63947615 4815 4815 4815 4815 13
575 20250214 101100 63885020 4815 4820 4820 4815 71
576 20250214 101000 63543020 4820 4820 4820 4820 11
577 20250214 100900 63490000 4820 4820 4820 4820 307
578 20250214 100800 62010260 4815 4815 4815 4815 597
579 20250214 100700 59135705 4815 4810 4815 4810 414
580 20250214 100600 57142380 4815 4815 4815 4810 662
581 20250214 100500 53954925 4815 4810 4815 4810 497
582 20250214 100400 51564285 4810 4805 4810 4805 37
583 20250214 100300 51386465 4810 4810 4810 4810 18
584 20250214 100200 51299885 4810 4810 4810 4810 22
585 20250214 100100 51194065 4810 4810 4810 4810 43
586 20250214 100000 50987235 4810 4810 4810 4810 23
587 20250214 095900 50876605 4810 4810 4810 4810 11
588 20250214 095800 50823695 4810 4810 4810 4810 45
589 20250214 095700 50607245 4810 4805 4810 4805 308
590 20250214 095600 49126265 4805 4805 4805 4805 20
591 20250214 095500 49030165 4805 4805 4805 4805 107
592 20250214 095400 48516030 4805 4810 4810 4805 55
593 20250214 095300 48251485 4810 4805 4810 4805 21
594 20250214 095200 48150480 4810 4810 4810 4810 11
595 20250214 095100 48097570 4810 4810 4810 4810 0
596 20250214 095000 48097570 4810 4810 4810 4810 217
597 20250214 094900 47053800 4810 4810 4810 4810 20
598 20250214 094800 46957600 4810 4810 4810 4810 10
599 20250214 094700 46909500 4810 4810 4810 4810 224
600 20250214 094600 45832060 4810 4810 4810 4810 61
601 20250214 094500 45538650 4810 4810 4810 4810 21
602 20250214 094400 45437640 4810 4810 4810 4810 11
603 20250214 094300 45384730 4810 4810 4810 4810 65
604 20250214 094200 45072080 4805 4805 4805 4805 31
605 20250214 094100 44923125 4810 4810 4810 4810 11
606 20250214 094000 44870215 4810 4810 4810 4810 0
607 20250214 093900 44870215 4810 4810 4815 4810 62
608 20250214 093800 44571925 4800 4810 4810 4800 23
609 20250214 093700 44461435 4815 4815 4815 4815 2
610 20250214 093600 44451805 4815 4815 4815 4800 507
611 20250214 093500 42017620 4820 4820 4820 4820 157
612 20250214 093400 41260880 4820 4825 4825 4820 235
613 20250214 093300 40128005 4830 4830 4830 4830 7
614 20250214 093200 40094195 4815 4825 4830 4815 532
615 20250214 093100 37532060 4825 4820 4825 4820 32
616 20250214 093000 37377705 4820 4820 4820 4820 13
617 20250214 092900 37315045 4820 4820 4820 4820 14
618 20250214 092800 37247565 4825 4825 4825 4825 34
619 20250214 092700 37083515 4825 4825 4825 4825 135
620 20250214 092600 36432140 4805 4825 4825 4805 1007
621 20250214 092500 31592915 4815 4825 4825 4815 229
622 20250214 092400 30488280 4820 4820 4825 4820 59
623 20250214 092300 30203655 4820 4820 4820 4820 36
624 20250214 092200 30030135 4820 4810 4820 4810 103
625 20250214 092100 29534195 4815 4815 4815 4815 588
626 20250214 092000 26702975 4810 4810 4810 4810 202
627 20250214 091900 25731355 4810 4810 4810 4810 14
628 20250214 091800 25664015 4800 4810 4810 4800 1307
629 20250214 091700 19387345 4810 4810 4810 4810 0
630 20250214 091600 19387345 4810 4815 4815 4810 37
631 20250214 091500 19209310 4815 4790 4815 4790 68
632 20250214 091400 18882765 4800 4805 4805 4800 22
633 20250214 091300 18777130 4805 4805 4805 4805 43
634 20250214 091200 18570515 4800 4800 4800 4800 20
635 20250214 091100 18474515 4800 4800 4800 4800 851
636 20250214 091000 14389715 4800 4800 4800 4800 20
637 20250214 090900 14293715 4800 4800 4800 4800 64
638 20250214 090800 13986515 4800 4800 4800 4800 65
639 20250214 090700 13674515 4805 4805 4805 4805 4
640 20250214 090600 13655295 4805 4805 4805 4805 1
641 20250214 090500 13650490 4805 4815 4815 4805 78
642 20250214 090400 13275100 4800 4800 4800 4800 493
643 20250214 090300 10908700 4800 4800 4800 4800 1
644 20250214 090200 10903900 4800 4800 4800 4800 0
645 20250214 090100 10903900 4800 4800 4800 4800 36
646 20250214 090000 10731100 4780 4780 4780 4780 2245