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

647
065130/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,647 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,194500,115509145,5040,5040,5040,5040,82
20250214,194400,115509145,5040,5040,5040,5040,0
20250214,194300,115509145,5040,5040,5040,5040,0
20250214,194200,115509145,5040,5040,5040,5040,0
20250214,194100,115509145,5040,5040,5040,5040,0
20250214,194000,115509145,5040,5040,5040,5040,0
20250214,193900,115509145,5040,5040,5040,5040,0
20250214,193800,115509145,5040,5040,5040,5040,0
20250214,193700,115509145,5040,5040,5040,5040,0
20250214,193600,115509145,5040,5040,5040,5040,0
20250214,193500,115509145,5040,5040,5040,5040,0
20250214,193400,115509145,5040,5040,5040,5040,0
20250214,193300,115509145,5040,5040,5040,5040,0
20250214,193200,115509145,5040,5040,5040,5040,0
20250214,193100,115509145,5040,5040,5040,5040,0
20250214,193000,115509145,5040,5040,5040,5040,0
20250214,192900,115509145,5040,5040,5040,5040,0
20250214,192800,115509145,5040,5040,5040,5040,0
20250214,192700,115509145,5040,5040,5040,5040,0
20250214,192600,115509145,5040,5040,5040,5040,0
20250214,192500,115509145,5040,5040,5040,5040,0
20250214,192400,115509145,5040,5040,5040,5040,0
20250214,192300,115509145,5040,5040,5040,5040,0
20250214,192200,115509145,5040,5040,5040,5040,0
20250214,192100,115509145,5040,5040,5040,5040,0
20250214,192000,115509145,5040,5040,5040,5040,0
20250214,191900,115509145,5040,5040,5040,5040,0
20250214,191800,115509145,5040,5040,5040,5040,0
20250214,191700,115509145,5040,5040,5040,5040,0
20250214,191600,115509145,5040,5040,5040,5040,0
20250214,191500,115509145,5040,5040,5040,5040,82
20250214,191400,115509145,5040,5040,5040,5040,0
20250214,191300,115509145,5040,5040,5040,5040,0
20250214,191200,115509145,5040,5040,5040,5040,0
20250214,191100,115509145,5040,5040,5040,5040,0
20250214,191000,115509145,5040,5040,5040,5040,0
20250214,190900,115509145,5040,5040,5040,5040,0
20250214,190800,115509145,5040,5040,5040,5040,0
20250214,190700,115509145,5040,5040,5040,5040,0
20250214,190600,115509145,5040,5040,5040,5040,0
20250214,190500,115509145,5040,5040,5040,5040,0
20250214,190400,115509145,5040,5040,5040,5040,0
20250214,190300,115509145,5040,5040,5040,5040,0
20250214,190200,115509145,5040,5040,5040,5040,0
20250214,190100,115509145,5040,5040,5040,5040,0
20250214,190000,115509145,5040,5040,5040,5040,0
20250214,185900,115509145,5040,5040,5040,5040,0
20250214,185800,115509145,5040,5040,5040,5040,0
20250214,185700,115509145,5040,5040,5040,5040,0
20250214,185600,115509145,5040,5040,5040,5040,0
20250214,185500,115509145,5040,5040,5040,5040,0
20250214,185400,115509145,5040,5040,5040,5040,0
20250214,185300,115509145,5040,5040,5040,5040,0
20250214,185200,115509145,5040,5040,5040,5040,0
20250214,185100,115509145,5040,5040,5040,5040,0
20250214,185000,115509145,5040,5040,5040,5040,0
20250214,184900,115509145,5040,5040,5040,5040,0
20250214,184800,115509145,5040,5040,5040,5040,0
20250214,184700,115509145,5040,5040,5040,5040,0
20250214,184600,115509145,5040,5040,5040,5040,0
20250214,184500,115509145,5040,5040,5040,5040,82
20250214,184400,115509145,5040,5040,5040,5040,0
20250214,184300,115509145,5040,5040,5040,5040,0
20250214,184200,115509145,5040,5040,5040,5040,0
20250214,184100,115509145,5040,5040,5040,5040,0
20250214,184000,115509145,5040,5040,5040,5040,0
20250214,183900,115509145,5040,5040,5040,5040,0
20250214,183800,115509145,5040,5040,5040,5040,0
20250214,183700,115509145,5040,5040,5040,5040,0
20250214,183600,115509145,5040,5040,5040,5040,0
20250214,183500,115509145,5040,5040,5040,5040,0
20250214,183400,115509145,5040,5040,5040,5040,0
20250214,183300,115509145,5040,5040,5040,5040,0
20250214,183200,115509145,5040,5040,5040,5040,0
20250214,183100,115509145,5040,5040,5040,5040,0
20250214,183000,115509145,5040,5040,5040,5040,0
20250214,182900,115509145,5040,5040,5040,5040,0
20250214,182800,115509145,5040,5040,5040,5040,0
20250214,182700,115509145,5040,5040,5040,5040,0
20250214,182600,115509145,5040,5040,5040,5040,0
20250214,182500,115509145,5040,5040,5040,5040,0
20250214,182400,115509145,5040,5040,5040,5040,0
20250214,182300,115509145,5040,5040,5040,5040,0
20250214,182200,115509145,5040,5040,5040,5040,0
20250214,182100,115509145,5040,5040,5040,5040,0
20250214,182000,115509145,5040,5040,5040,5040,0
20250214,181900,115509145,5040,5040,5040,5040,0
20250214,181800,115509145,5040,5040,5040,5040,0
20250214,181700,115509145,5040,5040,5040,5040,0
20250214,181600,115509145,5040,5040,5040,5040,0
20250214,181500,115509145,5040,5040,5040,5040,82
20250214,181400,115509145,5040,5040,5040,5040,0
20250214,181300,115509145,5040,5040,5040,5040,0
20250214,181200,115509145,5040,5040,5040,5040,0
20250214,181100,115509145,5040,5040,5040,5040,0
20250214,181000,115509145,5040,5040,5040,5040,0
20250214,180900,115509145,5040,5040,5040,5040,0
20250214,180800,115509145,5040,5040,5040,5040,0
20250214,180700,115509145,5040,5040,5040,5040,0
20250214,180600,115509145,5040,5040,5040,5040,0
20250214,180500,115509145,5040,5040,5040,5040,0
20250214,180400,115509145,5040,5040,5040,5040,0
20250214,180300,115509145,5040,5040,5040,5040,0
20250214,180200,115509145,5040,5040,5040,5040,0
20250214,180100,115509145,5040,5040,5040,5040,0
20250214,180000,115509145,5040,5040,5040,5040,0
20250214,175900,115509145,5040,5040,5040,5040,0
20250214,175800,115509145,5040,5040,5040,5040,0
20250214,175700,115509145,5040,5040,5040,5040,0
20250214,175600,115509145,5040,5040,5040,5040,0
20250214,175500,115509145,5040,5040,5040,5040,0
20250214,175400,115509145,5040,5040,5040,5040,0
20250214,175300,115509145,5040,5040,5040,5040,0
20250214,175200,115509145,5040,5040,5040,5040,0
20250214,175100,115509145,5040,5040,5040,5040,0
20250214,175000,115509145,5040,5040,5040,5040,0
20250214,174900,115509145,5040,5040,5040,5040,0
20250214,174800,115509145,5040,5040,5040,5040,0
20250214,174700,115509145,5040,5040,5040,5040,0
20250214,174600,115509145,5040,5040,5040,5040,0
20250214,174500,115509145,5040,5040,5040,5040,82
20250214,174400,115509145,5040,5040,5040,5040,0
20250214,174300,115509145,5040,5040,5040,5040,0
20250214,174200,115509145,5040,5040,5040,5040,0
20250214,174100,115509145,5040,5040,5040,5040,0
20250214,174000,115509145,5040,5040,5040,5040,0
20250214,173900,115509145,5040,5040,5040,5040,0
20250214,173800,115509145,5040,5040,5040,5040,0
20250214,173700,115509145,5040,5040,5040,5040,0
20250214,173600,115509145,5040,5040,5040,5040,0
20250214,173500,115509145,5040,5040,5040,5040,0
20250214,173400,115509145,5040,5040,5040,5040,0
20250214,173300,115509145,5040,5040,5040,5040,0
20250214,173200,115509145,5040,5040,5040,5040,0
20250214,173100,115509145,5040,5040,5040,5040,0
20250214,173000,115509145,5040,5040,5040,5040,0
20250214,172900,115509145,5040,5040,5040,5040,0
20250214,172800,115509145,5040,5040,5040,5040,0
20250214,172700,115509145,5040,5040,5040,5040,0
20250214,172600,115509145,5040,5040,5040,5040,0
20250214,172500,115509145,5040,5040,5040,5040,0
20250214,172400,115509145,5040,5040,5040,5040,0
20250214,172300,115509145,5040,5040,5040,5040,0
20250214,172200,115509145,5040,5040,5040,5040,0
20250214,172100,115509145,5040,5040,5040,5040,0
20250214,172000,115509145,5040,5040,5040,5040,0
20250214,171900,115509145,5040,5040,5040,5040,0
20250214,171800,115509145,5040,5040,5040,5040,0
20250214,171700,115509145,5040,5040,5040,5040,0
20250214,171600,115509145,5040,5040,5040,5040,0
20250214,171500,115509145,5040,5040,5040,5040,82
20250214,171400,115509145,5040,5040,5040,5040,0
20250214,171300,115509145,5040,5040,5040,5040,0
20250214,171200,115509145,5040,5040,5040,5040,0
20250214,171100,115509145,5040,5040,5040,5040,0
20250214,171000,115509145,5040,5040,5040,5040,0
20250214,170900,115509145,5040,5040,5040,5040,0
20250214,170800,115509145,5040,5040,5040,5040,0
20250214,170700,115509145,5040,5040,5040,5040,0
20250214,170600,115509145,5040,5040,5040,5040,0
20250214,170500,115509145,5040,5040,5040,5040,0
20250214,170400,115509145,5040,5040,5040,5040,0
20250214,170300,115509145,5040,5040,5040,5040,0
20250214,170200,115509145,5040,5040,5040,5040,0
20250214,170100,115509145,5040,5040,5040,5040,0
20250214,170000,115509145,5040,5040,5040,5040,0
20250214,165900,115509145,5040,5040,5040,5040,0
20250214,165800,115509145,5040,5040,5040,5040,0
20250214,165700,115509145,5040,5040,5040,5040,0
20250214,165600,115509145,5040,5040,5040,5040,0
20250214,165500,115509145,5040,5040,5040,5040,0
20250214,165400,115509145,5040,5040,5040,5040,0
20250214,165300,115509145,5040,5040,5040,5040,0
20250214,165200,115509145,5040,5040,5040,5040,0
20250214,165100,115509145,5040,5040,5040,5040,0
20250214,165000,115509145,5040,5040,5040,5040,0
20250214,164900,115509145,5040,5040,5040,5040,0
20250214,164800,115509145,5040,5040,5040,5040,0
20250214,164700,115509145,5040,5040,5040,5040,0
20250214,164600,115509145,5040,5040,5040,5040,0
20250214,164500,115509145,5040,5040,5040,5040,82
20250214,164400,115509145,5040,5040,5040,5040,0
20250214,164300,115509145,5040,5040,5040,5040,0
20250214,164200,115509145,5040,5040,5040,5040,0
20250214,164100,115509145,5040,5040,5040,5040,0
20250214,164000,115509145,5040,5040,5040,5040,0
20250214,163900,115509145,5040,5040,5040,5040,0
20250214,163800,115509145,5040,5040,5040,5040,0
20250214,163700,115509145,5040,5040,5040,5040,0
20250214,163600,115509145,5040,5040,5040,5040,0
20250214,163500,115509145,5040,5040,5040,5040,0
20250214,163400,115509145,5040,5040,5040,5040,0
20250214,163300,115509145,5040,5040,5040,5040,0
20250214,163200,115509145,5040,5040,5040,5040,0
20250214,163100,115509145,5040,5040,5040,5040,0
20250214,163000,115509145,5040,5040,5040,5040,0
20250214,162900,115509145,5040,5040,5040,5040,0
20250214,162800,115509145,5040,5040,5040,5040,0
20250214,162700,115509145,5040,5040,5040,5040,0
20250214,162600,115509145,5040,5040,5040,5040,0
20250214,162500,115509145,5040,5040,5040,5040,0
20250214,162400,115509145,5040,5040,5040,5040,0
20250214,162300,115509145,5040,5040,5040,5040,0
20250214,162200,115509145,5040,5040,5040,5040,0
20250214,162100,115509145,5040,5040,5040,5040,0
20250214,162000,115509145,5040,5040,5040,5040,0
20250214,161900,115509145,5040,5040,5040,5040,0
20250214,161800,115509145,5040,5040,5040,5040,0
20250214,161700,115509145,5040,5040,5040,5040,0
20250214,161600,115509145,5040,5040,5040,5040,0
20250214,161500,115509145,5040,5040,5040,5040,82
20250214,161400,115509145,5040,5040,5040,5040,0
20250214,161300,115509145,5040,5040,5040,5040,0
20250214,161200,115509145,5040,5040,5040,5040,0
20250214,161100,115509145,5040,5040,5040,5040,0
20250214,161000,115509145,5040,5040,5040,5040,0
20250214,160900,115509145,5040,5040,5040,5040,0
20250214,160800,115509145,5040,5040,5040,5040,0
20250214,160700,115509145,5040,5040,5040,5040,0
20250214,160600,115509145,5040,5040,5040,5040,0
20250214,160500,115509145,5040,5040,5040,5040,0
20250214,160400,115509145,5040,5040,5040,5040,0
20250214,160300,115509145,5040,5040,5040,5040,0
20250214,160200,115509145,5040,5040,5040,5040,0
20250214,160100,115509145,5040,5040,5040,5040,0
20250214,160000,115509145,5040,5040,5040,5040,0
20250214,155900,115509145,5040,5040,5040,5040,0
20250214,155800,115509145,5040,5040,5040,5040,0
20250214,155700,115509145,5040,5040,5040,5040,0
20250214,155600,115509145,5040,5040,5040,5040,0
20250214,155500,115509145,5040,5040,5040,5040,0
20250214,155400,115509145,5040,5040,5040,5040,0
20250214,155300,115509145,5040,5040,5040,5040,0
20250214,155200,115509145,5040,5040,5040,5040,0
20250214,155100,115509145,5040,5040,5040,5040,0
20250214,155000,115509145,5040,5040,5040,5040,0
20250214,154900,115509145,5040,5040,5040,5040,0
20250214,154800,115509145,5040,5040,5040,5040,0
20250214,154700,115509145,5040,5040,5040,5040,0
20250214,154600,115509145,5040,5040,5040,5040,0
20250214,154500,115509145,5040,5040,5040,5040,82
20250214,154400,115509145,5040,5040,5040,5040,0
20250214,154300,115509145,5040,5040,5040,5040,0
20250214,154200,115509145,5040,5040,5040,5040,0
20250214,154100,115509145,5040,5040,5040,5040,0
20250214,154000,115509145,5040,5040,5040,5040,0
20250214,153900,115509145,5040,5040,5040,5040,0
20250214,153800,115509145,5040,5040,5040,5040,0
20250214,153700,115509145,5040,5040,5040,5040,0
20250214,153600,115509145,5040,5040,5040,5040,0
20250214,153500,115509145,5040,5040,5040,5040,0
20250214,153400,115509145,5040,5040,5040,5040,0
20250214,153300,115509145,5040,5040,5040,5040,0
20250214,153200,115509145,5040,5040,5040,5040,0
20250214,153100,115509145,5040,5040,5040,5040,0
20250214,153000,115509145,5040,5040,5040,5040,82
20250214,152900,115095865,5040,5040,5040,5040,0
20250214,152800,115095865,5040,5040,5040,5040,0
20250214,152700,115095865,5040,5040,5040,5040,0
20250214,152600,115095865,5040,5040,5040,5040,0
20250214,152500,115095865,5040,5040,5040,5040,0
20250214,152400,115095865,5040,5040,5040,5040,0
20250214,152300,115095865,5040,5040,5040,5040,0
20250214,152200,115095865,5040,5040,5040,5040,0
20250214,152100,115095865,5040,5040,5040,5040,0
20250214,152000,115095865,5040,5040,5040,5040,0
20250214,151900,115095865,5040,5040,5040,5040,0
20250214,151800,115095865,5040,5040,5040,5040,205
20250214,151700,114062665,5040,5030,5050,5030,1831
20250214,151600,104821745,5030,5020,5030,5020,1090
20250214,151500,99342745,5020,5020,5020,5020,2
20250214,151400,99332705,5020,5000,5020,5000,410
20250214,151300,97280205,5000,5000,5000,5000,420
20250214,151200,95180205,5000,5000,5000,5000,46
20250214,151100,94950205,5000,5000,5000,5000,0
20250214,151000,94950205,5000,4975,5000,4975,95
20250214,150900,94477555,4975,4975,4975,4975,3
20250214,150800,94462630,4970,4970,4970,4970,150
20250214,150700,93717130,4975,4960,4975,4960,4107
20250214,150600,73286260,4955,4955,4955,4955,107
20250214,150500,72756075,4950,4950,4950,4950,0
20250214,150400,72756075,4950,4950,4950,4950,0
20250214,150300,72756075,4950,4950,4950,4950,0
20250214,150200,72756075,4950,4950,4950,4950,0
20250214,150100,72756075,4950,4950,4950,4950,0
20250214,150000,72756075,4950,4950,4950,4950,0
20250214,145900,72756075,4950,4950,4950,4950,0
20250214,145800,72756075,4950,4950,4950,4950,0
20250214,145700,72756075,4950,4950,4950,4950,0
20250214,145600,72756075,4950,4950,4950,4950,0
20250214,145500,72756075,4950,4950,4950,4950,0
20250214,145400,72756075,4950,4950,4950,4950,0
20250214,145300,72756075,4950,4940,4950,4940,79
20250214,145200,72365225,4945,4945,4945,4945,0
20250214,145100,72365225,4945,4945,4945,4945,0
20250214,145000,72365225,4945,4945,4945,4945,0
20250214,144900,72365225,4945,4945,4945,4945,0
20250214,144800,72365225,4945,4945,4945,4945,0
20250214,144700,72365225,4945,4945,4945,4945,0
20250214,144600,72365225,4945,4945,4945,4945,0
20250214,144500,72365225,4945,4945,4945,4945,0
20250214,144400,72365225,4945,4945,4945,4945,1
20250214,144300,72360280,4945,4945,4945,4945,0
20250214,144200,72360280,4945,4945,4945,4945,5
20250214,144100,72335555,4945,4945,4945,4945,0
20250214,144000,72335555,4945,4945,4945,4945,1
20250214,143900,72330610,4970,4970,4970,4970,0
20250214,143800,72330610,4970,4970,4970,4970,0
20250214,143700,72330610,4970,4970,4970,4970,0
20250214,143600,72330610,4970,4970,4970,4970,0
20250214,143500,72330610,4970,4970,4970,4970,0
20250214,143400,72330610,4970,4970,4970,4970,0
20250214,143300,72330610,4970,4970,4970,4970,0
20250214,143200,72330610,4970,4920,4970,4920,100
20250214,143100,71837390,4900,4900,4900,4900,0
20250214,143000,71837390,4900,4900,4900,4900,0
20250214,142900,71837390,4900,4900,4900,4900,0
20250214,142800,71837390,4900,4900,4900,4900,0
20250214,142700,71837390,4900,4905,4905,4900,196
20250214,142600,70876245,4890,4890,4890,4890,0
20250214,142500,70876245,4890,4890,4890,4890,0
20250214,142400,70876245,4890,4955,4955,4880,904
20250214,142300,66439760,4975,4975,4975,4975,5
20250214,142200,66414885,4975,4975,4975,4975,0
20250214,142100,66414885,4975,4975,4975,4975,0
20250214,142000,66414885,4975,4975,4975,4975,0
20250214,141900,66414885,4975,4975,4975,4975,3
20250214,141800,66399960,4975,4975,4975,4975,0
20250214,141700,66399960,4975,4975,4975,4975,0
20250214,141600,66399960,4975,4975,4975,4975,0
20250214,141500,66399960,4975,4975,4975,4975,0
20250214,141400,66399960,4975,4975,4975,4975,0
20250214,141300,66399960,4975,4975,4975,4975,0
20250214,141200,66399960,4975,4975,4975,4975,0
20250214,141100,66399960,4975,4975,4975,4975,100
20250214,141000,65902460,4975,4975,4975,4975,0
20250214,140900,65902460,4975,4975,4975,4975,1
20250214,140800,65897485,4975,4975,4975,4975,0
20250214,140700,65897485,4975,4975,4975,4975,0
20250214,140600,65897485,4975,4975,4975,4975,0
20250214,140500,65897485,4975,4975,4975,4975,0
20250214,140400,65897485,4975,4975,4975,4975,0
20250214,140300,65897485,4975,4975,4975,4975,0
20250214,140200,65897485,4975,4975,4975,4975,0
20250214,140100,65897485,4975,4975,4975,4975,0
20250214,140000,65897485,4975,4975,4975,4975,0
20250214,135900,65897485,4975,4975,4975,4975,0
20250214,135800,65897485,4975,4975,4975,4975,0
20250214,135700,65897485,4975,4975,4975,4975,0
20250214,135600,65897485,4975,4975,4975,4975,0
20250214,135500,65897485,4975,4975,4975,4975,0
20250214,135400,65897485,4975,4975,4975,4975,0
20250214,135300,65897485,4975,4975,4975,4975,5
20250214,135200,65872610,4975,4975,4975,4975,5
20250214,135100,65847735,5000,5000,5000,5000,0
20250214,135000,65847735,5000,5000,5000,5000,0
20250214,134900,65847735,5000,5000,5000,5000,1
20250214,134800,65842735,5000,5000,5000,5000,9
20250214,134700,65797735,5000,5000,5000,5000,0
20250214,134600,65797735,5000,5000,5000,5000,0
20250214,134500,65797735,5000,5000,5000,5000,0
20250214,134400,65797735,5000,5000,5000,5000,0
20250214,134300,65797735,5000,5000,5000,5000,2
20250214,134200,65787735,4990,4990,4990,4990,0
20250214,134100,65787735,4990,4995,4995,4990,411
20250214,134000,63734815,5000,5000,5000,5000,0
20250214,133900,63734815,5000,5000,5000,5000,0
20250214,133800,63734815,5000,5000,5000,5000,0
20250214,133700,63734815,5000,5000,5000,5000,0
20250214,133600,63734815,5000,5000,5000,5000,0
20250214,133500,63734815,5000,5000,5000,5000,9
20250214,133400,63689815,5000,5000,5000,5000,41
20250214,133300,63484815,5000,5000,5000,5000,1
20250214,133200,63479815,4995,5010,5010,4995,10
20250214,133100,63429760,5020,5020,5020,5020,42
20250214,133000,63218920,5020,5020,5020,5020,0
20250214,132900,63218920,5020,5020,5020,5020,0
20250214,132800,63218920,5020,5020,5020,5020,0
20250214,132700,63218920,5020,5020,5020,5020,8
20250214,132600,63178760,5020,5020,5020,5020,0
20250214,132500,63178760,5020,5020,5020,5020,0
20250214,132400,63178760,5020,5020,5020,5020,4
20250214,132300,63158680,5030,5030,5030,5030,10
20250214,132200,63108380,5040,5040,5040,5040,0
20250214,132100,63108380,5040,5000,5040,5000,100
20250214,132000,62606420,4975,4975,4975,4975,0
20250214,131900,62606420,4975,4975,4975,4975,0
20250214,131800,62606420,4975,4975,4975,4975,10
20250214,131700,62556670,5000,5000,5000,5000,0
20250214,131600,62556670,5000,5000,5000,5000,0
20250214,131500,62556670,5000,5000,5000,5000,0
20250214,131400,62556670,5000,5000,5000,5000,0
20250214,131300,62556670,5000,5000,5000,5000,200
20250214,131200,61556670,5040,5040,5040,5040,15
20250214,131100,61481070,5040,5040,5040,5040,0
20250214,131000,61481070,5040,5040,5040,5040,0
20250214,130900,61481070,5040,5040,5040,5040,0
20250214,130800,61481070,5040,5040,5040,5040,22
20250214,130700,61370190,5040,5040,5040,5040,99
20250214,130600,60871230,5050,5020,5050,5020,2588
20250214,130500,47839360,5020,5020,5020,5020,0
20250214,130400,47839360,5020,5020,5020,5020,6
20250214,130300,47809240,5020,5020,5020,5020,5
20250214,130200,47784140,5020,5020,5020,5020,0
20250214,130100,47784140,5020,5020,5020,5020,5
20250214,130000,47759040,5020,5020,5020,5020,0
20250214,125900,47759040,5020,5020,5020,5020,0
20250214,125800,47759040,5020,5020,5020,5020,0
20250214,125700,47759040,5020,5020,5020,5020,0
20250214,125600,47759040,5020,5020,5020,5020,0
20250214,125500,47759040,5020,5020,5020,5020,0
20250214,125400,47759040,5020,5020,5020,5020,17
20250214,125300,47673700,5020,5020,5020,5020,0
20250214,125200,47673700,5020,5020,5020,5020,20
20250214,125100,47573300,5020,5020,5020,5020,0
20250214,125000,47573300,5020,5020,5020,5020,0
20250214,124900,47573300,5020,5020,5020,5020,0
20250214,124800,47573300,5020,5020,5020,5020,0
20250214,124700,47573300,5020,5020,5020,5020,0
20250214,124600,47573300,5020,5020,5020,5020,0
20250214,124500,47573300,5020,5020,5020,5020,0
20250214,124400,47573300,5020,5020,5020,5020,90
20250214,124300,47121500,5020,5020,5020,5020,11
20250214,124200,47066280,5020,5020,5020,5020,0
20250214,124100,47066280,5020,5020,5020,5020,0
20250214,124000,47066280,5020,5020,5020,5020,0
20250214,123900,47066280,5020,5020,5020,5020,2
20250214,123800,47056240,4965,4965,4965,4965,0
20250214,123700,47056240,4965,4965,4965,4965,0
20250214,123600,47056240,4965,4965,4965,4965,0
20250214,123500,47056240,4965,4965,4965,4965,0
20250214,123400,47056240,4965,4965,4965,4965,3
20250214,123300,47041345,5000,5000,5000,5000,0
20250214,123200,47041345,5000,5000,5000,5000,0
20250214,123100,47041345,5000,4990,5000,4990,4
20250214,123000,47021355,4990,4990,4990,4990,0
20250214,122900,47021355,4990,4990,4990,4990,0
20250214,122800,47021355,4990,4990,4990,4990,0
20250214,122700,47021355,4990,4990,4990,4990,0
20250214,122600,47021355,4990,4990,4990,4990,1
20250214,122500,47016365,4990,4990,4990,4990,2
20250214,122400,47006385,4985,4985,4985,4985,0
20250214,122300,47006385,4985,4985,4985,4985,205
20250214,122200,45984460,5030,5030,5030,5030,0
20250214,122100,45984460,5030,5030,5030,5030,0
20250214,122000,45984460,5030,5030,5030,5030,0
20250214,121900,45984460,5030,5010,5030,5010,20
20250214,121800,45884240,5010,5010,5010,5010,5
20250214,121700,45859190,5010,5010,5010,5010,102
20250214,121600,45348170,5010,5010,5010,5010,3
20250214,121500,45333140,5000,4995,5010,4995,2641
20250214,121400,32128060,4995,4995,4995,4995,0
20250214,121300,32128060,4995,4995,4995,4995,0
20250214,121200,32128060,4995,4995,4995,4995,0
20250214,121100,32128060,4995,4995,4995,4995,0
20250214,121000,32128060,4995,4995,4995,4995,1
20250214,120900,32123065,4995,4995,4995,4995,0
20250214,120800,32123065,4995,4995,4995,4995,1
20250214,120700,32118070,5000,5000,5000,5000,0
20250214,120600,32118070,5000,4980,5000,4980,100
20250214,120500,31618660,4980,4980,4980,4980,0
20250214,120400,31618660,4980,4980,4980,4980,0
20250214,120300,31618660,4980,4980,4980,4980,2
20250214,120200,31608700,4985,4985,4985,4985,0
20250214,120100,31608700,4985,4985,4985,4985,20
20250214,120000,31509000,4985,4985,4985,4985,0
20250214,115900,31509000,4985,4985,4985,4985,0
20250214,115800,31509000,4985,4985,4985,4985,0
20250214,115700,31509000,4985,4985,4985,4985,0
20250214,115600,31509000,4985,4985,4985,4985,8
20250214,115500,31469120,5000,5000,5000,5000,0
20250214,115400,31469120,5000,5000,5000,5000,5
20250214,115300,31444120,5000,4995,5000,4995,100
20250214,115200,30944455,5000,5000,5000,5000,0
20250214,115100,30944455,5000,5000,5000,5000,0
20250214,115000,30944455,5000,4935,5000,4935,130
20250214,114900,30299105,4935,4935,4935,4935,2
20250214,114800,30289235,4935,4935,4935,4935,1
20250214,114700,30284300,4935,4935,4935,4935,0
20250214,114600,30284300,4935,4935,4935,4935,0
20250214,114500,30284300,4935,4935,4935,4935,0
20250214,114400,30284300,4935,4935,4935,4935,0
20250214,114300,30284300,4935,4935,4935,4935,0
20250214,114200,30284300,4935,4935,4935,4935,0
20250214,114100,30284300,4935,4935,4935,4935,0
20250214,114000,30284300,4935,4935,4935,4935,0
20250214,113900,30284300,4935,4935,4935,4935,0
20250214,113800,30284300,4935,4935,4935,4935,0
20250214,113700,30284300,4935,4935,4935,4935,0
20250214,113600,30284300,4935,4935,4935,4935,1
20250214,113500,30279365,4900,4900,4900,4900,0
20250214,113400,30279365,4900,4900,4900,4900,0
20250214,113300,30279365,4900,4895,4900,4895,940
20250214,113200,25673395,4885,4885,4885,4885,0
20250214,113100,25673395,4885,4885,4885,4885,0
20250214,113000,25673395,4885,4885,4885,4885,0
20250214,112900,25673395,4885,4885,4885,4885,0
20250214,112800,25673395,4885,4885,4885,4885,0
20250214,112700,25673395,4885,4885,4885,4885,0
20250214,112600,25673395,4885,4885,4885,4885,0
20250214,112500,25673395,4885,4885,4885,4885,0
20250214,112400,25673395,4885,4885,4885,4885,0
20250214,112300,25673395,4885,4885,4885,4885,100
20250214,112200,25184895,4900,4900,4900,4900,2
20250214,112100,25175095,4900,4900,4900,4900,0
20250214,112000,25175095,4900,4900,4900,4900,0
20250214,111900,25175095,4900,4900,4900,4900,0
20250214,111800,25175095,4900,4900,4900,4900,0
20250214,111700,25175095,4900,4900,4900,4900,0
20250214,111600,25175095,4900,4900,4900,4900,0
20250214,111500,25175095,4900,4900,4900,4900,0
20250214,111400,25175095,4900,4900,4900,4900,0
20250214,111300,25175095,4900,4900,4900,4900,0
20250214,111200,25175095,4900,4895,4900,4895,10
20250214,111100,25126115,4895,4895,4895,4895,0
20250214,111000,25126115,4895,4895,4895,4895,0
20250214,110900,25126115,4895,4895,4895,4895,0
20250214,110800,25126115,4895,4895,4895,4895,0
20250214,110700,25126115,4895,4895,4895,4895,0
20250214,110600,25126115,4895,4895,4895,4895,0
20250214,110500,25126115,4895,4895,4895,4895,0
20250214,110400,25126115,4895,4895,4895,4895,0
20250214,110300,25126115,4895,4895,4895,4895,0
20250214,110200,25126115,4895,4895,4895,4895,1
20250214,110100,25121220,4880,4880,4880,4880,0
20250214,110000,25121220,4880,4880,4880,4880,0
20250214,105900,25121220,4880,4880,4880,4880,1
20250214,105800,25116340,4890,4890,4890,4890,0
20250214,105700,25116340,4890,4890,4890,4890,0
20250214,105600,25116340,4890,4890,4890,4890,0
20250214,105500,25116340,4890,4890,4890,4890,0
20250214,105400,25116340,4890,4890,4890,4890,8
20250214,105300,25077220,4900,4895,4900,4895,2
20250214,105200,25067425,4880,4880,4880,4880,0
20250214,105100,25067425,4880,4880,4880,4880,0
20250214,105000,25067425,4880,4880,4880,4880,0
20250214,104900,25067425,4880,4880,4880,4880,0
20250214,104800,25067425,4880,4880,4880,4880,0
20250214,104700,25067425,4880,4880,4880,4880,0
20250214,104600,25067425,4880,4880,4880,4880,0
20250214,104500,25067425,4880,4880,4880,4880,0
20250214,104400,25067425,4880,4880,4880,4880,0
20250214,104300,25067425,4880,4880,4880,4880,0
20250214,104200,25067425,4880,4880,4880,4880,0
20250214,104100,25067425,4880,4880,4880,4880,0
20250214,104000,25067425,4880,4880,4880,4880,48
20250214,103900,24833185,4880,4880,4880,4880,50
20250214,103800,24589185,4880,4880,4880,4880,40
20250214,103700,24393985,4880,4880,4880,4880,65
20250214,103600,24076785,4880,4880,4880,4880,20
20250214,103500,23979185,4880,4880,4880,4880,0
20250214,103400,23979185,4880,4880,4880,4880,10
20250214,103300,23930385,4880,4880,4880,4880,0
20250214,103200,23930385,4880,4880,4880,4880,0
20250214,103100,23930385,4880,4880,4880,4880,9
20250214,103000,23886465,4875,4875,4875,4875,0
20250214,102900,23886465,4875,4875,4875,4875,0
20250214,102800,23886465,4875,4875,4875,4875,0
20250214,102700,23886465,4875,4875,4875,4875,0
20250214,102600,23886465,4875,4875,4875,4875,0
20250214,102500,23886465,4875,4875,4875,4875,0
20250214,102400,23886465,4875,4875,4875,4875,0
20250214,102300,23886465,4875,4875,4875,4875,0
20250214,102200,23886465,4875,4875,4875,4875,0
20250214,102100,23886465,4875,4875,4875,4875,0
20250214,102000,23886465,4875,4880,4880,4875,37
20250214,101900,23705955,4880,4880,4880,4880,0
20250214,101800,23705955,4880,4880,4880,4880,0
20250214,101700,23705955,4880,4880,4880,4880,0
20250214,101600,23705955,4880,4880,4880,4880,0
20250214,101500,23705955,4880,4880,4880,4880,43
20250214,101400,23496115,4880,4880,4880,4880,0
20250214,101300,23496115,4880,4880,4880,4880,0
20250214,101200,23496115,4880,4880,4880,4880,264
20250214,101100,22207795,4880,4880,4880,4880,1
20250214,101000,22202915,4880,4880,4880,4880,0
20250214,100900,22202915,4880,4880,4880,4880,0
20250214,100800,22202915,4880,4880,4880,4880,0
20250214,100700,22202915,4880,4880,4880,4880,100
20250214,100600,21714915,4880,4880,4880,4880,0
20250214,100500,21714915,4880,4880,4880,4880,0
20250214,100400,21714915,4880,4880,4880,4880,0
20250214,100300,21714915,4880,4880,4880,4880,0
20250214,100200,21714915,4880,4880,4880,4880,0
20250214,100100,21714915,4880,4880,4880,4880,0
20250214,100000,21714915,4880,4880,4880,4880,0
20250214,095900,21714915,4880,4880,4880,4880,0
20250214,095800,21714915,4880,4880,4880,4880,0
20250214,095700,21714915,4880,4880,4880,4880,0
20250214,095600,21714915,4880,4880,4880,4880,62
20250214,095500,21412355,4890,4890,4890,4890,0
20250214,095400,21412355,4890,4890,4890,4890,2
20250214,095300,21402575,4900,4900,4900,4900,0
20250214,095200,21402575,4900,4900,4900,4900,0
20250214,095100,21402575,4900,4900,4900,4900,0
20250214,095000,21402575,4900,4900,4900,4900,0
20250214,094900,21402575,4900,4900,4900,4900,0
20250214,094800,21402575,4900,4900,4900,4900,9
20250214,094700,21358475,4880,4880,4880,4880,1
20250214,094600,21353595,4900,4900,4900,4900,0
20250214,094500,21353595,4900,4900,4900,4900,34
20250214,094400,21186995,4900,4900,4900,4900,0
20250214,094300,21186995,4900,4900,4900,4900,0
20250214,094200,21186995,4900,4900,4900,4900,0
20250214,094100,21186995,4900,4900,4900,4900,0
20250214,094000,21186995,4900,4900,4900,4900,0
20250214,093900,21186995,4900,4900,4900,4900,2
20250214,093800,21177195,4900,4900,4900,4900,15
20250214,093700,21103695,4900,4900,4900,4900,3
20250214,093600,21088995,4900,4900,4900,4900,0
20250214,093500,21088995,4900,4900,4900,4900,5
20250214,093400,21064495,4900,4900,4900,4900,0
20250214,093300,21064495,4900,4900,4900,4900,0
20250214,093200,21064495,4900,4900,4900,4900,0
20250214,093100,21064495,4900,4900,4900,4900,4
20250214,093000,21044895,4900,4900,4900,4900,0
20250214,092900,21044895,4900,4900,4900,4900,0
20250214,092800,21044895,4900,4880,4900,4880,93
20250214,092700,20590915,4880,4880,4880,4880,3
20250214,092600,20576275,4900,4900,4900,4900,0
20250214,092500,20576275,4900,4900,4900,4900,103
20250214,092400,20071575,4880,4880,4880,4880,0
20250214,092300,20071575,4880,4880,4880,4880,6
20250214,092200,20042295,4900,4900,4900,4900,9
20250214,092100,19998195,4900,4900,4900,4900,0
20250214,092000,19998195,4900,4900,4900,4900,0
20250214,091900,19998195,4900,4900,4900,4900,1
20250214,091800,19993295,4865,4865,4865,4865,0
20250214,091700,19993295,4865,4865,4865,4865,0
20250214,091600,19993295,4865,4865,4865,4865,5
20250214,091500,19968970,4865,4865,4865,4865,4
20250214,091400,19949510,4900,4900,4900,4900,5
20250214,091300,19925010,4900,4900,4900,4900,2
20250214,091200,19915210,4900,4900,4900,4900,0
20250214,091100,19915210,4900,4900,4900,4900,0
20250214,091000,19915210,4900,4865,4900,4865,2
20250214,090900,19905445,4900,4900,4900,4900,0
20250214,090800,19905445,4900,4900,4900,4900,0
20250214,090700,19905445,4900,4900,4900,4900,0
20250214,090600,19905445,4900,4870,4900,4850,3539
20250214,090500,2690300,4895,4895,4895,4895,83
20250214,090400,2284015,4895,4905,4905,4895,316
20250214,090300,735500,4905,4905,4905,4905,50
20250214,090200,490250,4905,4905,4905,4905,0
20250214,090100,490250,4905,4905,4905,4905,0
20250214,090000,490250,4905,4900,4905,4900,100
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 194500 115509145 5040 5040 5040 5040 82
3 20250214 194400 115509145 5040 5040 5040 5040 0
4 20250214 194300 115509145 5040 5040 5040 5040 0
5 20250214 194200 115509145 5040 5040 5040 5040 0
6 20250214 194100 115509145 5040 5040 5040 5040 0
7 20250214 194000 115509145 5040 5040 5040 5040 0
8 20250214 193900 115509145 5040 5040 5040 5040 0
9 20250214 193800 115509145 5040 5040 5040 5040 0
10 20250214 193700 115509145 5040 5040 5040 5040 0
11 20250214 193600 115509145 5040 5040 5040 5040 0
12 20250214 193500 115509145 5040 5040 5040 5040 0
13 20250214 193400 115509145 5040 5040 5040 5040 0
14 20250214 193300 115509145 5040 5040 5040 5040 0
15 20250214 193200 115509145 5040 5040 5040 5040 0
16 20250214 193100 115509145 5040 5040 5040 5040 0
17 20250214 193000 115509145 5040 5040 5040 5040 0
18 20250214 192900 115509145 5040 5040 5040 5040 0
19 20250214 192800 115509145 5040 5040 5040 5040 0
20 20250214 192700 115509145 5040 5040 5040 5040 0
21 20250214 192600 115509145 5040 5040 5040 5040 0
22 20250214 192500 115509145 5040 5040 5040 5040 0
23 20250214 192400 115509145 5040 5040 5040 5040 0
24 20250214 192300 115509145 5040 5040 5040 5040 0
25 20250214 192200 115509145 5040 5040 5040 5040 0
26 20250214 192100 115509145 5040 5040 5040 5040 0
27 20250214 192000 115509145 5040 5040 5040 5040 0
28 20250214 191900 115509145 5040 5040 5040 5040 0
29 20250214 191800 115509145 5040 5040 5040 5040 0
30 20250214 191700 115509145 5040 5040 5040 5040 0
31 20250214 191600 115509145 5040 5040 5040 5040 0
32 20250214 191500 115509145 5040 5040 5040 5040 82
33 20250214 191400 115509145 5040 5040 5040 5040 0
34 20250214 191300 115509145 5040 5040 5040 5040 0
35 20250214 191200 115509145 5040 5040 5040 5040 0
36 20250214 191100 115509145 5040 5040 5040 5040 0
37 20250214 191000 115509145 5040 5040 5040 5040 0
38 20250214 190900 115509145 5040 5040 5040 5040 0
39 20250214 190800 115509145 5040 5040 5040 5040 0
40 20250214 190700 115509145 5040 5040 5040 5040 0
41 20250214 190600 115509145 5040 5040 5040 5040 0
42 20250214 190500 115509145 5040 5040 5040 5040 0
43 20250214 190400 115509145 5040 5040 5040 5040 0
44 20250214 190300 115509145 5040 5040 5040 5040 0
45 20250214 190200 115509145 5040 5040 5040 5040 0
46 20250214 190100 115509145 5040 5040 5040 5040 0
47 20250214 190000 115509145 5040 5040 5040 5040 0
48 20250214 185900 115509145 5040 5040 5040 5040 0
49 20250214 185800 115509145 5040 5040 5040 5040 0
50 20250214 185700 115509145 5040 5040 5040 5040 0
51 20250214 185600 115509145 5040 5040 5040 5040 0
52 20250214 185500 115509145 5040 5040 5040 5040 0
53 20250214 185400 115509145 5040 5040 5040 5040 0
54 20250214 185300 115509145 5040 5040 5040 5040 0
55 20250214 185200 115509145 5040 5040 5040 5040 0
56 20250214 185100 115509145 5040 5040 5040 5040 0
57 20250214 185000 115509145 5040 5040 5040 5040 0
58 20250214 184900 115509145 5040 5040 5040 5040 0
59 20250214 184800 115509145 5040 5040 5040 5040 0
60 20250214 184700 115509145 5040 5040 5040 5040 0
61 20250214 184600 115509145 5040 5040 5040 5040 0
62 20250214 184500 115509145 5040 5040 5040 5040 82
63 20250214 184400 115509145 5040 5040 5040 5040 0
64 20250214 184300 115509145 5040 5040 5040 5040 0
65 20250214 184200 115509145 5040 5040 5040 5040 0
66 20250214 184100 115509145 5040 5040 5040 5040 0
67 20250214 184000 115509145 5040 5040 5040 5040 0
68 20250214 183900 115509145 5040 5040 5040 5040 0
69 20250214 183800 115509145 5040 5040 5040 5040 0
70 20250214 183700 115509145 5040 5040 5040 5040 0
71 20250214 183600 115509145 5040 5040 5040 5040 0
72 20250214 183500 115509145 5040 5040 5040 5040 0
73 20250214 183400 115509145 5040 5040 5040 5040 0
74 20250214 183300 115509145 5040 5040 5040 5040 0
75 20250214 183200 115509145 5040 5040 5040 5040 0
76 20250214 183100 115509145 5040 5040 5040 5040 0
77 20250214 183000 115509145 5040 5040 5040 5040 0
78 20250214 182900 115509145 5040 5040 5040 5040 0
79 20250214 182800 115509145 5040 5040 5040 5040 0
80 20250214 182700 115509145 5040 5040 5040 5040 0
81 20250214 182600 115509145 5040 5040 5040 5040 0
82 20250214 182500 115509145 5040 5040 5040 5040 0
83 20250214 182400 115509145 5040 5040 5040 5040 0
84 20250214 182300 115509145 5040 5040 5040 5040 0
85 20250214 182200 115509145 5040 5040 5040 5040 0
86 20250214 182100 115509145 5040 5040 5040 5040 0
87 20250214 182000 115509145 5040 5040 5040 5040 0
88 20250214 181900 115509145 5040 5040 5040 5040 0
89 20250214 181800 115509145 5040 5040 5040 5040 0
90 20250214 181700 115509145 5040 5040 5040 5040 0
91 20250214 181600 115509145 5040 5040 5040 5040 0
92 20250214 181500 115509145 5040 5040 5040 5040 82
93 20250214 181400 115509145 5040 5040 5040 5040 0
94 20250214 181300 115509145 5040 5040 5040 5040 0
95 20250214 181200 115509145 5040 5040 5040 5040 0
96 20250214 181100 115509145 5040 5040 5040 5040 0
97 20250214 181000 115509145 5040 5040 5040 5040 0
98 20250214 180900 115509145 5040 5040 5040 5040 0
99 20250214 180800 115509145 5040 5040 5040 5040 0
100 20250214 180700 115509145 5040 5040 5040 5040 0
101 20250214 180600 115509145 5040 5040 5040 5040 0
102 20250214 180500 115509145 5040 5040 5040 5040 0
103 20250214 180400 115509145 5040 5040 5040 5040 0
104 20250214 180300 115509145 5040 5040 5040 5040 0
105 20250214 180200 115509145 5040 5040 5040 5040 0
106 20250214 180100 115509145 5040 5040 5040 5040 0
107 20250214 180000 115509145 5040 5040 5040 5040 0
108 20250214 175900 115509145 5040 5040 5040 5040 0
109 20250214 175800 115509145 5040 5040 5040 5040 0
110 20250214 175700 115509145 5040 5040 5040 5040 0
111 20250214 175600 115509145 5040 5040 5040 5040 0
112 20250214 175500 115509145 5040 5040 5040 5040 0
113 20250214 175400 115509145 5040 5040 5040 5040 0
114 20250214 175300 115509145 5040 5040 5040 5040 0
115 20250214 175200 115509145 5040 5040 5040 5040 0
116 20250214 175100 115509145 5040 5040 5040 5040 0
117 20250214 175000 115509145 5040 5040 5040 5040 0
118 20250214 174900 115509145 5040 5040 5040 5040 0
119 20250214 174800 115509145 5040 5040 5040 5040 0
120 20250214 174700 115509145 5040 5040 5040 5040 0
121 20250214 174600 115509145 5040 5040 5040 5040 0
122 20250214 174500 115509145 5040 5040 5040 5040 82
123 20250214 174400 115509145 5040 5040 5040 5040 0
124 20250214 174300 115509145 5040 5040 5040 5040 0
125 20250214 174200 115509145 5040 5040 5040 5040 0
126 20250214 174100 115509145 5040 5040 5040 5040 0
127 20250214 174000 115509145 5040 5040 5040 5040 0
128 20250214 173900 115509145 5040 5040 5040 5040 0
129 20250214 173800 115509145 5040 5040 5040 5040 0
130 20250214 173700 115509145 5040 5040 5040 5040 0
131 20250214 173600 115509145 5040 5040 5040 5040 0
132 20250214 173500 115509145 5040 5040 5040 5040 0
133 20250214 173400 115509145 5040 5040 5040 5040 0
134 20250214 173300 115509145 5040 5040 5040 5040 0
135 20250214 173200 115509145 5040 5040 5040 5040 0
136 20250214 173100 115509145 5040 5040 5040 5040 0
137 20250214 173000 115509145 5040 5040 5040 5040 0
138 20250214 172900 115509145 5040 5040 5040 5040 0
139 20250214 172800 115509145 5040 5040 5040 5040 0
140 20250214 172700 115509145 5040 5040 5040 5040 0
141 20250214 172600 115509145 5040 5040 5040 5040 0
142 20250214 172500 115509145 5040 5040 5040 5040 0
143 20250214 172400 115509145 5040 5040 5040 5040 0
144 20250214 172300 115509145 5040 5040 5040 5040 0
145 20250214 172200 115509145 5040 5040 5040 5040 0
146 20250214 172100 115509145 5040 5040 5040 5040 0
147 20250214 172000 115509145 5040 5040 5040 5040 0
148 20250214 171900 115509145 5040 5040 5040 5040 0
149 20250214 171800 115509145 5040 5040 5040 5040 0
150 20250214 171700 115509145 5040 5040 5040 5040 0
151 20250214 171600 115509145 5040 5040 5040 5040 0
152 20250214 171500 115509145 5040 5040 5040 5040 82
153 20250214 171400 115509145 5040 5040 5040 5040 0
154 20250214 171300 115509145 5040 5040 5040 5040 0
155 20250214 171200 115509145 5040 5040 5040 5040 0
156 20250214 171100 115509145 5040 5040 5040 5040 0
157 20250214 171000 115509145 5040 5040 5040 5040 0
158 20250214 170900 115509145 5040 5040 5040 5040 0
159 20250214 170800 115509145 5040 5040 5040 5040 0
160 20250214 170700 115509145 5040 5040 5040 5040 0
161 20250214 170600 115509145 5040 5040 5040 5040 0
162 20250214 170500 115509145 5040 5040 5040 5040 0
163 20250214 170400 115509145 5040 5040 5040 5040 0
164 20250214 170300 115509145 5040 5040 5040 5040 0
165 20250214 170200 115509145 5040 5040 5040 5040 0
166 20250214 170100 115509145 5040 5040 5040 5040 0
167 20250214 170000 115509145 5040 5040 5040 5040 0
168 20250214 165900 115509145 5040 5040 5040 5040 0
169 20250214 165800 115509145 5040 5040 5040 5040 0
170 20250214 165700 115509145 5040 5040 5040 5040 0
171 20250214 165600 115509145 5040 5040 5040 5040 0
172 20250214 165500 115509145 5040 5040 5040 5040 0
173 20250214 165400 115509145 5040 5040 5040 5040 0
174 20250214 165300 115509145 5040 5040 5040 5040 0
175 20250214 165200 115509145 5040 5040 5040 5040 0
176 20250214 165100 115509145 5040 5040 5040 5040 0
177 20250214 165000 115509145 5040 5040 5040 5040 0
178 20250214 164900 115509145 5040 5040 5040 5040 0
179 20250214 164800 115509145 5040 5040 5040 5040 0
180 20250214 164700 115509145 5040 5040 5040 5040 0
181 20250214 164600 115509145 5040 5040 5040 5040 0
182 20250214 164500 115509145 5040 5040 5040 5040 82
183 20250214 164400 115509145 5040 5040 5040 5040 0
184 20250214 164300 115509145 5040 5040 5040 5040 0
185 20250214 164200 115509145 5040 5040 5040 5040 0
186 20250214 164100 115509145 5040 5040 5040 5040 0
187 20250214 164000 115509145 5040 5040 5040 5040 0
188 20250214 163900 115509145 5040 5040 5040 5040 0
189 20250214 163800 115509145 5040 5040 5040 5040 0
190 20250214 163700 115509145 5040 5040 5040 5040 0
191 20250214 163600 115509145 5040 5040 5040 5040 0
192 20250214 163500 115509145 5040 5040 5040 5040 0
193 20250214 163400 115509145 5040 5040 5040 5040 0
194 20250214 163300 115509145 5040 5040 5040 5040 0
195 20250214 163200 115509145 5040 5040 5040 5040 0
196 20250214 163100 115509145 5040 5040 5040 5040 0
197 20250214 163000 115509145 5040 5040 5040 5040 0
198 20250214 162900 115509145 5040 5040 5040 5040 0
199 20250214 162800 115509145 5040 5040 5040 5040 0
200 20250214 162700 115509145 5040 5040 5040 5040 0
201 20250214 162600 115509145 5040 5040 5040 5040 0
202 20250214 162500 115509145 5040 5040 5040 5040 0
203 20250214 162400 115509145 5040 5040 5040 5040 0
204 20250214 162300 115509145 5040 5040 5040 5040 0
205 20250214 162200 115509145 5040 5040 5040 5040 0
206 20250214 162100 115509145 5040 5040 5040 5040 0
207 20250214 162000 115509145 5040 5040 5040 5040 0
208 20250214 161900 115509145 5040 5040 5040 5040 0
209 20250214 161800 115509145 5040 5040 5040 5040 0
210 20250214 161700 115509145 5040 5040 5040 5040 0
211 20250214 161600 115509145 5040 5040 5040 5040 0
212 20250214 161500 115509145 5040 5040 5040 5040 82
213 20250214 161400 115509145 5040 5040 5040 5040 0
214 20250214 161300 115509145 5040 5040 5040 5040 0
215 20250214 161200 115509145 5040 5040 5040 5040 0
216 20250214 161100 115509145 5040 5040 5040 5040 0
217 20250214 161000 115509145 5040 5040 5040 5040 0
218 20250214 160900 115509145 5040 5040 5040 5040 0
219 20250214 160800 115509145 5040 5040 5040 5040 0
220 20250214 160700 115509145 5040 5040 5040 5040 0
221 20250214 160600 115509145 5040 5040 5040 5040 0
222 20250214 160500 115509145 5040 5040 5040 5040 0
223 20250214 160400 115509145 5040 5040 5040 5040 0
224 20250214 160300 115509145 5040 5040 5040 5040 0
225 20250214 160200 115509145 5040 5040 5040 5040 0
226 20250214 160100 115509145 5040 5040 5040 5040 0
227 20250214 160000 115509145 5040 5040 5040 5040 0
228 20250214 155900 115509145 5040 5040 5040 5040 0
229 20250214 155800 115509145 5040 5040 5040 5040 0
230 20250214 155700 115509145 5040 5040 5040 5040 0
231 20250214 155600 115509145 5040 5040 5040 5040 0
232 20250214 155500 115509145 5040 5040 5040 5040 0
233 20250214 155400 115509145 5040 5040 5040 5040 0
234 20250214 155300 115509145 5040 5040 5040 5040 0
235 20250214 155200 115509145 5040 5040 5040 5040 0
236 20250214 155100 115509145 5040 5040 5040 5040 0
237 20250214 155000 115509145 5040 5040 5040 5040 0
238 20250214 154900 115509145 5040 5040 5040 5040 0
239 20250214 154800 115509145 5040 5040 5040 5040 0
240 20250214 154700 115509145 5040 5040 5040 5040 0
241 20250214 154600 115509145 5040 5040 5040 5040 0
242 20250214 154500 115509145 5040 5040 5040 5040 82
243 20250214 154400 115509145 5040 5040 5040 5040 0
244 20250214 154300 115509145 5040 5040 5040 5040 0
245 20250214 154200 115509145 5040 5040 5040 5040 0
246 20250214 154100 115509145 5040 5040 5040 5040 0
247 20250214 154000 115509145 5040 5040 5040 5040 0
248 20250214 153900 115509145 5040 5040 5040 5040 0
249 20250214 153800 115509145 5040 5040 5040 5040 0
250 20250214 153700 115509145 5040 5040 5040 5040 0
251 20250214 153600 115509145 5040 5040 5040 5040 0
252 20250214 153500 115509145 5040 5040 5040 5040 0
253 20250214 153400 115509145 5040 5040 5040 5040 0
254 20250214 153300 115509145 5040 5040 5040 5040 0
255 20250214 153200 115509145 5040 5040 5040 5040 0
256 20250214 153100 115509145 5040 5040 5040 5040 0
257 20250214 153000 115509145 5040 5040 5040 5040 82
258 20250214 152900 115095865 5040 5040 5040 5040 0
259 20250214 152800 115095865 5040 5040 5040 5040 0
260 20250214 152700 115095865 5040 5040 5040 5040 0
261 20250214 152600 115095865 5040 5040 5040 5040 0
262 20250214 152500 115095865 5040 5040 5040 5040 0
263 20250214 152400 115095865 5040 5040 5040 5040 0
264 20250214 152300 115095865 5040 5040 5040 5040 0
265 20250214 152200 115095865 5040 5040 5040 5040 0
266 20250214 152100 115095865 5040 5040 5040 5040 0
267 20250214 152000 115095865 5040 5040 5040 5040 0
268 20250214 151900 115095865 5040 5040 5040 5040 0
269 20250214 151800 115095865 5040 5040 5040 5040 205
270 20250214 151700 114062665 5040 5030 5050 5030 1831
271 20250214 151600 104821745 5030 5020 5030 5020 1090
272 20250214 151500 99342745 5020 5020 5020 5020 2
273 20250214 151400 99332705 5020 5000 5020 5000 410
274 20250214 151300 97280205 5000 5000 5000 5000 420
275 20250214 151200 95180205 5000 5000 5000 5000 46
276 20250214 151100 94950205 5000 5000 5000 5000 0
277 20250214 151000 94950205 5000 4975 5000 4975 95
278 20250214 150900 94477555 4975 4975 4975 4975 3
279 20250214 150800 94462630 4970 4970 4970 4970 150
280 20250214 150700 93717130 4975 4960 4975 4960 4107
281 20250214 150600 73286260 4955 4955 4955 4955 107
282 20250214 150500 72756075 4950 4950 4950 4950 0
283 20250214 150400 72756075 4950 4950 4950 4950 0
284 20250214 150300 72756075 4950 4950 4950 4950 0
285 20250214 150200 72756075 4950 4950 4950 4950 0
286 20250214 150100 72756075 4950 4950 4950 4950 0
287 20250214 150000 72756075 4950 4950 4950 4950 0
288 20250214 145900 72756075 4950 4950 4950 4950 0
289 20250214 145800 72756075 4950 4950 4950 4950 0
290 20250214 145700 72756075 4950 4950 4950 4950 0
291 20250214 145600 72756075 4950 4950 4950 4950 0
292 20250214 145500 72756075 4950 4950 4950 4950 0
293 20250214 145400 72756075 4950 4950 4950 4950 0
294 20250214 145300 72756075 4950 4940 4950 4940 79
295 20250214 145200 72365225 4945 4945 4945 4945 0
296 20250214 145100 72365225 4945 4945 4945 4945 0
297 20250214 145000 72365225 4945 4945 4945 4945 0
298 20250214 144900 72365225 4945 4945 4945 4945 0
299 20250214 144800 72365225 4945 4945 4945 4945 0
300 20250214 144700 72365225 4945 4945 4945 4945 0
301 20250214 144600 72365225 4945 4945 4945 4945 0
302 20250214 144500 72365225 4945 4945 4945 4945 0
303 20250214 144400 72365225 4945 4945 4945 4945 1
304 20250214 144300 72360280 4945 4945 4945 4945 0
305 20250214 144200 72360280 4945 4945 4945 4945 5
306 20250214 144100 72335555 4945 4945 4945 4945 0
307 20250214 144000 72335555 4945 4945 4945 4945 1
308 20250214 143900 72330610 4970 4970 4970 4970 0
309 20250214 143800 72330610 4970 4970 4970 4970 0
310 20250214 143700 72330610 4970 4970 4970 4970 0
311 20250214 143600 72330610 4970 4970 4970 4970 0
312 20250214 143500 72330610 4970 4970 4970 4970 0
313 20250214 143400 72330610 4970 4970 4970 4970 0
314 20250214 143300 72330610 4970 4970 4970 4970 0
315 20250214 143200 72330610 4970 4920 4970 4920 100
316 20250214 143100 71837390 4900 4900 4900 4900 0
317 20250214 143000 71837390 4900 4900 4900 4900 0
318 20250214 142900 71837390 4900 4900 4900 4900 0
319 20250214 142800 71837390 4900 4900 4900 4900 0
320 20250214 142700 71837390 4900 4905 4905 4900 196
321 20250214 142600 70876245 4890 4890 4890 4890 0
322 20250214 142500 70876245 4890 4890 4890 4890 0
323 20250214 142400 70876245 4890 4955 4955 4880 904
324 20250214 142300 66439760 4975 4975 4975 4975 5
325 20250214 142200 66414885 4975 4975 4975 4975 0
326 20250214 142100 66414885 4975 4975 4975 4975 0
327 20250214 142000 66414885 4975 4975 4975 4975 0
328 20250214 141900 66414885 4975 4975 4975 4975 3
329 20250214 141800 66399960 4975 4975 4975 4975 0
330 20250214 141700 66399960 4975 4975 4975 4975 0
331 20250214 141600 66399960 4975 4975 4975 4975 0
332 20250214 141500 66399960 4975 4975 4975 4975 0
333 20250214 141400 66399960 4975 4975 4975 4975 0
334 20250214 141300 66399960 4975 4975 4975 4975 0
335 20250214 141200 66399960 4975 4975 4975 4975 0
336 20250214 141100 66399960 4975 4975 4975 4975 100
337 20250214 141000 65902460 4975 4975 4975 4975 0
338 20250214 140900 65902460 4975 4975 4975 4975 1
339 20250214 140800 65897485 4975 4975 4975 4975 0
340 20250214 140700 65897485 4975 4975 4975 4975 0
341 20250214 140600 65897485 4975 4975 4975 4975 0
342 20250214 140500 65897485 4975 4975 4975 4975 0
343 20250214 140400 65897485 4975 4975 4975 4975 0
344 20250214 140300 65897485 4975 4975 4975 4975 0
345 20250214 140200 65897485 4975 4975 4975 4975 0
346 20250214 140100 65897485 4975 4975 4975 4975 0
347 20250214 140000 65897485 4975 4975 4975 4975 0
348 20250214 135900 65897485 4975 4975 4975 4975 0
349 20250214 135800 65897485 4975 4975 4975 4975 0
350 20250214 135700 65897485 4975 4975 4975 4975 0
351 20250214 135600 65897485 4975 4975 4975 4975 0
352 20250214 135500 65897485 4975 4975 4975 4975 0
353 20250214 135400 65897485 4975 4975 4975 4975 0
354 20250214 135300 65897485 4975 4975 4975 4975 5
355 20250214 135200 65872610 4975 4975 4975 4975 5
356 20250214 135100 65847735 5000 5000 5000 5000 0
357 20250214 135000 65847735 5000 5000 5000 5000 0
358 20250214 134900 65847735 5000 5000 5000 5000 1
359 20250214 134800 65842735 5000 5000 5000 5000 9
360 20250214 134700 65797735 5000 5000 5000 5000 0
361 20250214 134600 65797735 5000 5000 5000 5000 0
362 20250214 134500 65797735 5000 5000 5000 5000 0
363 20250214 134400 65797735 5000 5000 5000 5000 0
364 20250214 134300 65797735 5000 5000 5000 5000 2
365 20250214 134200 65787735 4990 4990 4990 4990 0
366 20250214 134100 65787735 4990 4995 4995 4990 411
367 20250214 134000 63734815 5000 5000 5000 5000 0
368 20250214 133900 63734815 5000 5000 5000 5000 0
369 20250214 133800 63734815 5000 5000 5000 5000 0
370 20250214 133700 63734815 5000 5000 5000 5000 0
371 20250214 133600 63734815 5000 5000 5000 5000 0
372 20250214 133500 63734815 5000 5000 5000 5000 9
373 20250214 133400 63689815 5000 5000 5000 5000 41
374 20250214 133300 63484815 5000 5000 5000 5000 1
375 20250214 133200 63479815 4995 5010 5010 4995 10
376 20250214 133100 63429760 5020 5020 5020 5020 42
377 20250214 133000 63218920 5020 5020 5020 5020 0
378 20250214 132900 63218920 5020 5020 5020 5020 0
379 20250214 132800 63218920 5020 5020 5020 5020 0
380 20250214 132700 63218920 5020 5020 5020 5020 8
381 20250214 132600 63178760 5020 5020 5020 5020 0
382 20250214 132500 63178760 5020 5020 5020 5020 0
383 20250214 132400 63178760 5020 5020 5020 5020 4
384 20250214 132300 63158680 5030 5030 5030 5030 10
385 20250214 132200 63108380 5040 5040 5040 5040 0
386 20250214 132100 63108380 5040 5000 5040 5000 100
387 20250214 132000 62606420 4975 4975 4975 4975 0
388 20250214 131900 62606420 4975 4975 4975 4975 0
389 20250214 131800 62606420 4975 4975 4975 4975 10
390 20250214 131700 62556670 5000 5000 5000 5000 0
391 20250214 131600 62556670 5000 5000 5000 5000 0
392 20250214 131500 62556670 5000 5000 5000 5000 0
393 20250214 131400 62556670 5000 5000 5000 5000 0
394 20250214 131300 62556670 5000 5000 5000 5000 200
395 20250214 131200 61556670 5040 5040 5040 5040 15
396 20250214 131100 61481070 5040 5040 5040 5040 0
397 20250214 131000 61481070 5040 5040 5040 5040 0
398 20250214 130900 61481070 5040 5040 5040 5040 0
399 20250214 130800 61481070 5040 5040 5040 5040 22
400 20250214 130700 61370190 5040 5040 5040 5040 99
401 20250214 130600 60871230 5050 5020 5050 5020 2588
402 20250214 130500 47839360 5020 5020 5020 5020 0
403 20250214 130400 47839360 5020 5020 5020 5020 6
404 20250214 130300 47809240 5020 5020 5020 5020 5
405 20250214 130200 47784140 5020 5020 5020 5020 0
406 20250214 130100 47784140 5020 5020 5020 5020 5
407 20250214 130000 47759040 5020 5020 5020 5020 0
408 20250214 125900 47759040 5020 5020 5020 5020 0
409 20250214 125800 47759040 5020 5020 5020 5020 0
410 20250214 125700 47759040 5020 5020 5020 5020 0
411 20250214 125600 47759040 5020 5020 5020 5020 0
412 20250214 125500 47759040 5020 5020 5020 5020 0
413 20250214 125400 47759040 5020 5020 5020 5020 17
414 20250214 125300 47673700 5020 5020 5020 5020 0
415 20250214 125200 47673700 5020 5020 5020 5020 20
416 20250214 125100 47573300 5020 5020 5020 5020 0
417 20250214 125000 47573300 5020 5020 5020 5020 0
418 20250214 124900 47573300 5020 5020 5020 5020 0
419 20250214 124800 47573300 5020 5020 5020 5020 0
420 20250214 124700 47573300 5020 5020 5020 5020 0
421 20250214 124600 47573300 5020 5020 5020 5020 0
422 20250214 124500 47573300 5020 5020 5020 5020 0
423 20250214 124400 47573300 5020 5020 5020 5020 90
424 20250214 124300 47121500 5020 5020 5020 5020 11
425 20250214 124200 47066280 5020 5020 5020 5020 0
426 20250214 124100 47066280 5020 5020 5020 5020 0
427 20250214 124000 47066280 5020 5020 5020 5020 0
428 20250214 123900 47066280 5020 5020 5020 5020 2
429 20250214 123800 47056240 4965 4965 4965 4965 0
430 20250214 123700 47056240 4965 4965 4965 4965 0
431 20250214 123600 47056240 4965 4965 4965 4965 0
432 20250214 123500 47056240 4965 4965 4965 4965 0
433 20250214 123400 47056240 4965 4965 4965 4965 3
434 20250214 123300 47041345 5000 5000 5000 5000 0
435 20250214 123200 47041345 5000 5000 5000 5000 0
436 20250214 123100 47041345 5000 4990 5000 4990 4
437 20250214 123000 47021355 4990 4990 4990 4990 0
438 20250214 122900 47021355 4990 4990 4990 4990 0
439 20250214 122800 47021355 4990 4990 4990 4990 0
440 20250214 122700 47021355 4990 4990 4990 4990 0
441 20250214 122600 47021355 4990 4990 4990 4990 1
442 20250214 122500 47016365 4990 4990 4990 4990 2
443 20250214 122400 47006385 4985 4985 4985 4985 0
444 20250214 122300 47006385 4985 4985 4985 4985 205
445 20250214 122200 45984460 5030 5030 5030 5030 0
446 20250214 122100 45984460 5030 5030 5030 5030 0
447 20250214 122000 45984460 5030 5030 5030 5030 0
448 20250214 121900 45984460 5030 5010 5030 5010 20
449 20250214 121800 45884240 5010 5010 5010 5010 5
450 20250214 121700 45859190 5010 5010 5010 5010 102
451 20250214 121600 45348170 5010 5010 5010 5010 3
452 20250214 121500 45333140 5000 4995 5010 4995 2641
453 20250214 121400 32128060 4995 4995 4995 4995 0
454 20250214 121300 32128060 4995 4995 4995 4995 0
455 20250214 121200 32128060 4995 4995 4995 4995 0
456 20250214 121100 32128060 4995 4995 4995 4995 0
457 20250214 121000 32128060 4995 4995 4995 4995 1
458 20250214 120900 32123065 4995 4995 4995 4995 0
459 20250214 120800 32123065 4995 4995 4995 4995 1
460 20250214 120700 32118070 5000 5000 5000 5000 0
461 20250214 120600 32118070 5000 4980 5000 4980 100
462 20250214 120500 31618660 4980 4980 4980 4980 0
463 20250214 120400 31618660 4980 4980 4980 4980 0
464 20250214 120300 31618660 4980 4980 4980 4980 2
465 20250214 120200 31608700 4985 4985 4985 4985 0
466 20250214 120100 31608700 4985 4985 4985 4985 20
467 20250214 120000 31509000 4985 4985 4985 4985 0
468 20250214 115900 31509000 4985 4985 4985 4985 0
469 20250214 115800 31509000 4985 4985 4985 4985 0
470 20250214 115700 31509000 4985 4985 4985 4985 0
471 20250214 115600 31509000 4985 4985 4985 4985 8
472 20250214 115500 31469120 5000 5000 5000 5000 0
473 20250214 115400 31469120 5000 5000 5000 5000 5
474 20250214 115300 31444120 5000 4995 5000 4995 100
475 20250214 115200 30944455 5000 5000 5000 5000 0
476 20250214 115100 30944455 5000 5000 5000 5000 0
477 20250214 115000 30944455 5000 4935 5000 4935 130
478 20250214 114900 30299105 4935 4935 4935 4935 2
479 20250214 114800 30289235 4935 4935 4935 4935 1
480 20250214 114700 30284300 4935 4935 4935 4935 0
481 20250214 114600 30284300 4935 4935 4935 4935 0
482 20250214 114500 30284300 4935 4935 4935 4935 0
483 20250214 114400 30284300 4935 4935 4935 4935 0
484 20250214 114300 30284300 4935 4935 4935 4935 0
485 20250214 114200 30284300 4935 4935 4935 4935 0
486 20250214 114100 30284300 4935 4935 4935 4935 0
487 20250214 114000 30284300 4935 4935 4935 4935 0
488 20250214 113900 30284300 4935 4935 4935 4935 0
489 20250214 113800 30284300 4935 4935 4935 4935 0
490 20250214 113700 30284300 4935 4935 4935 4935 0
491 20250214 113600 30284300 4935 4935 4935 4935 1
492 20250214 113500 30279365 4900 4900 4900 4900 0
493 20250214 113400 30279365 4900 4900 4900 4900 0
494 20250214 113300 30279365 4900 4895 4900 4895 940
495 20250214 113200 25673395 4885 4885 4885 4885 0
496 20250214 113100 25673395 4885 4885 4885 4885 0
497 20250214 113000 25673395 4885 4885 4885 4885 0
498 20250214 112900 25673395 4885 4885 4885 4885 0
499 20250214 112800 25673395 4885 4885 4885 4885 0
500 20250214 112700 25673395 4885 4885 4885 4885 0
501 20250214 112600 25673395 4885 4885 4885 4885 0
502 20250214 112500 25673395 4885 4885 4885 4885 0
503 20250214 112400 25673395 4885 4885 4885 4885 0
504 20250214 112300 25673395 4885 4885 4885 4885 100
505 20250214 112200 25184895 4900 4900 4900 4900 2
506 20250214 112100 25175095 4900 4900 4900 4900 0
507 20250214 112000 25175095 4900 4900 4900 4900 0
508 20250214 111900 25175095 4900 4900 4900 4900 0
509 20250214 111800 25175095 4900 4900 4900 4900 0
510 20250214 111700 25175095 4900 4900 4900 4900 0
511 20250214 111600 25175095 4900 4900 4900 4900 0
512 20250214 111500 25175095 4900 4900 4900 4900 0
513 20250214 111400 25175095 4900 4900 4900 4900 0
514 20250214 111300 25175095 4900 4900 4900 4900 0
515 20250214 111200 25175095 4900 4895 4900 4895 10
516 20250214 111100 25126115 4895 4895 4895 4895 0
517 20250214 111000 25126115 4895 4895 4895 4895 0
518 20250214 110900 25126115 4895 4895 4895 4895 0
519 20250214 110800 25126115 4895 4895 4895 4895 0
520 20250214 110700 25126115 4895 4895 4895 4895 0
521 20250214 110600 25126115 4895 4895 4895 4895 0
522 20250214 110500 25126115 4895 4895 4895 4895 0
523 20250214 110400 25126115 4895 4895 4895 4895 0
524 20250214 110300 25126115 4895 4895 4895 4895 0
525 20250214 110200 25126115 4895 4895 4895 4895 1
526 20250214 110100 25121220 4880 4880 4880 4880 0
527 20250214 110000 25121220 4880 4880 4880 4880 0
528 20250214 105900 25121220 4880 4880 4880 4880 1
529 20250214 105800 25116340 4890 4890 4890 4890 0
530 20250214 105700 25116340 4890 4890 4890 4890 0
531 20250214 105600 25116340 4890 4890 4890 4890 0
532 20250214 105500 25116340 4890 4890 4890 4890 0
533 20250214 105400 25116340 4890 4890 4890 4890 8
534 20250214 105300 25077220 4900 4895 4900 4895 2
535 20250214 105200 25067425 4880 4880 4880 4880 0
536 20250214 105100 25067425 4880 4880 4880 4880 0
537 20250214 105000 25067425 4880 4880 4880 4880 0
538 20250214 104900 25067425 4880 4880 4880 4880 0
539 20250214 104800 25067425 4880 4880 4880 4880 0
540 20250214 104700 25067425 4880 4880 4880 4880 0
541 20250214 104600 25067425 4880 4880 4880 4880 0
542 20250214 104500 25067425 4880 4880 4880 4880 0
543 20250214 104400 25067425 4880 4880 4880 4880 0
544 20250214 104300 25067425 4880 4880 4880 4880 0
545 20250214 104200 25067425 4880 4880 4880 4880 0
546 20250214 104100 25067425 4880 4880 4880 4880 0
547 20250214 104000 25067425 4880 4880 4880 4880 48
548 20250214 103900 24833185 4880 4880 4880 4880 50
549 20250214 103800 24589185 4880 4880 4880 4880 40
550 20250214 103700 24393985 4880 4880 4880 4880 65
551 20250214 103600 24076785 4880 4880 4880 4880 20
552 20250214 103500 23979185 4880 4880 4880 4880 0
553 20250214 103400 23979185 4880 4880 4880 4880 10
554 20250214 103300 23930385 4880 4880 4880 4880 0
555 20250214 103200 23930385 4880 4880 4880 4880 0
556 20250214 103100 23930385 4880 4880 4880 4880 9
557 20250214 103000 23886465 4875 4875 4875 4875 0
558 20250214 102900 23886465 4875 4875 4875 4875 0
559 20250214 102800 23886465 4875 4875 4875 4875 0
560 20250214 102700 23886465 4875 4875 4875 4875 0
561 20250214 102600 23886465 4875 4875 4875 4875 0
562 20250214 102500 23886465 4875 4875 4875 4875 0
563 20250214 102400 23886465 4875 4875 4875 4875 0
564 20250214 102300 23886465 4875 4875 4875 4875 0
565 20250214 102200 23886465 4875 4875 4875 4875 0
566 20250214 102100 23886465 4875 4875 4875 4875 0
567 20250214 102000 23886465 4875 4880 4880 4875 37
568 20250214 101900 23705955 4880 4880 4880 4880 0
569 20250214 101800 23705955 4880 4880 4880 4880 0
570 20250214 101700 23705955 4880 4880 4880 4880 0
571 20250214 101600 23705955 4880 4880 4880 4880 0
572 20250214 101500 23705955 4880 4880 4880 4880 43
573 20250214 101400 23496115 4880 4880 4880 4880 0
574 20250214 101300 23496115 4880 4880 4880 4880 0
575 20250214 101200 23496115 4880 4880 4880 4880 264
576 20250214 101100 22207795 4880 4880 4880 4880 1
577 20250214 101000 22202915 4880 4880 4880 4880 0
578 20250214 100900 22202915 4880 4880 4880 4880 0
579 20250214 100800 22202915 4880 4880 4880 4880 0
580 20250214 100700 22202915 4880 4880 4880 4880 100
581 20250214 100600 21714915 4880 4880 4880 4880 0
582 20250214 100500 21714915 4880 4880 4880 4880 0
583 20250214 100400 21714915 4880 4880 4880 4880 0
584 20250214 100300 21714915 4880 4880 4880 4880 0
585 20250214 100200 21714915 4880 4880 4880 4880 0
586 20250214 100100 21714915 4880 4880 4880 4880 0
587 20250214 100000 21714915 4880 4880 4880 4880 0
588 20250214 095900 21714915 4880 4880 4880 4880 0
589 20250214 095800 21714915 4880 4880 4880 4880 0
590 20250214 095700 21714915 4880 4880 4880 4880 0
591 20250214 095600 21714915 4880 4880 4880 4880 62
592 20250214 095500 21412355 4890 4890 4890 4890 0
593 20250214 095400 21412355 4890 4890 4890 4890 2
594 20250214 095300 21402575 4900 4900 4900 4900 0
595 20250214 095200 21402575 4900 4900 4900 4900 0
596 20250214 095100 21402575 4900 4900 4900 4900 0
597 20250214 095000 21402575 4900 4900 4900 4900 0
598 20250214 094900 21402575 4900 4900 4900 4900 0
599 20250214 094800 21402575 4900 4900 4900 4900 9
600 20250214 094700 21358475 4880 4880 4880 4880 1
601 20250214 094600 21353595 4900 4900 4900 4900 0
602 20250214 094500 21353595 4900 4900 4900 4900 34
603 20250214 094400 21186995 4900 4900 4900 4900 0
604 20250214 094300 21186995 4900 4900 4900 4900 0
605 20250214 094200 21186995 4900 4900 4900 4900 0
606 20250214 094100 21186995 4900 4900 4900 4900 0
607 20250214 094000 21186995 4900 4900 4900 4900 0
608 20250214 093900 21186995 4900 4900 4900 4900 2
609 20250214 093800 21177195 4900 4900 4900 4900 15
610 20250214 093700 21103695 4900 4900 4900 4900 3
611 20250214 093600 21088995 4900 4900 4900 4900 0
612 20250214 093500 21088995 4900 4900 4900 4900 5
613 20250214 093400 21064495 4900 4900 4900 4900 0
614 20250214 093300 21064495 4900 4900 4900 4900 0
615 20250214 093200 21064495 4900 4900 4900 4900 0
616 20250214 093100 21064495 4900 4900 4900 4900 4
617 20250214 093000 21044895 4900 4900 4900 4900 0
618 20250214 092900 21044895 4900 4900 4900 4900 0
619 20250214 092800 21044895 4900 4880 4900 4880 93
620 20250214 092700 20590915 4880 4880 4880 4880 3
621 20250214 092600 20576275 4900 4900 4900 4900 0
622 20250214 092500 20576275 4900 4900 4900 4900 103
623 20250214 092400 20071575 4880 4880 4880 4880 0
624 20250214 092300 20071575 4880 4880 4880 4880 6
625 20250214 092200 20042295 4900 4900 4900 4900 9
626 20250214 092100 19998195 4900 4900 4900 4900 0
627 20250214 092000 19998195 4900 4900 4900 4900 0
628 20250214 091900 19998195 4900 4900 4900 4900 1
629 20250214 091800 19993295 4865 4865 4865 4865 0
630 20250214 091700 19993295 4865 4865 4865 4865 0
631 20250214 091600 19993295 4865 4865 4865 4865 5
632 20250214 091500 19968970 4865 4865 4865 4865 4
633 20250214 091400 19949510 4900 4900 4900 4900 5
634 20250214 091300 19925010 4900 4900 4900 4900 2
635 20250214 091200 19915210 4900 4900 4900 4900 0
636 20250214 091100 19915210 4900 4900 4900 4900 0
637 20250214 091000 19915210 4900 4865 4900 4865 2
638 20250214 090900 19905445 4900 4900 4900 4900 0
639 20250214 090800 19905445 4900 4900 4900 4900 0
640 20250214 090700 19905445 4900 4900 4900 4900 0
641 20250214 090600 19905445 4900 4870 4900 4850 3539
642 20250214 090500 2690300 4895 4895 4895 4895 83
643 20250214 090400 2284015 4895 4905 4905 4895 316
644 20250214 090300 735500 4905 4905 4905 4905 50
645 20250214 090200 490250 4905 4905 4905 4905 0
646 20250214 090100 490250 4905 4905 4905 4905 0
647 20250214 090000 490250 4905 4900 4905 4900 100