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
065450/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,647 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,194500,632173885,4090,4090,4090,4090,307
20250214,194400,632173885,4090,4090,4090,4090,0
20250214,194300,632173885,4090,4090,4090,4090,0
20250214,194200,632173885,4090,4090,4090,4090,0
20250214,194100,632173885,4090,4090,4090,4090,0
20250214,194000,632173885,4090,4090,4090,4090,0
20250214,193900,632173885,4090,4090,4090,4090,0
20250214,193800,632173885,4090,4090,4090,4090,0
20250214,193700,632173885,4090,4090,4090,4090,0
20250214,193600,632173885,4090,4090,4090,4090,0
20250214,193500,632173885,4090,4090,4090,4090,0
20250214,193400,632173885,4090,4090,4090,4090,0
20250214,193300,632173885,4090,4090,4090,4090,0
20250214,193200,632173885,4090,4090,4090,4090,0
20250214,193100,632173885,4090,4090,4090,4090,0
20250214,193000,632173885,4090,4090,4090,4090,0
20250214,192900,632173885,4090,4090,4090,4090,0
20250214,192800,632173885,4090,4090,4090,4090,0
20250214,192700,632173885,4090,4090,4090,4090,0
20250214,192600,632173885,4090,4090,4090,4090,0
20250214,192500,632173885,4090,4090,4090,4090,0
20250214,192400,632173885,4090,4090,4090,4090,0
20250214,192300,632173885,4090,4090,4090,4090,0
20250214,192200,632173885,4090,4090,4090,4090,0
20250214,192100,632173885,4090,4090,4090,4090,0
20250214,192000,632173885,4090,4090,4090,4090,0
20250214,191900,632173885,4090,4090,4090,4090,0
20250214,191800,632173885,4090,4090,4090,4090,0
20250214,191700,632173885,4090,4090,4090,4090,0
20250214,191600,632173885,4090,4090,4090,4090,0
20250214,191500,632173885,4090,4090,4090,4090,307
20250214,191400,632173885,4090,4090,4090,4090,0
20250214,191300,632173885,4090,4090,4090,4090,0
20250214,191200,632173885,4090,4090,4090,4090,0
20250214,191100,632173885,4090,4090,4090,4090,0
20250214,191000,632173885,4090,4090,4090,4090,0
20250214,190900,632173885,4090,4090,4090,4090,0
20250214,190800,632173885,4090,4090,4090,4090,0
20250214,190700,632173885,4090,4090,4090,4090,0
20250214,190600,632173885,4090,4090,4090,4090,0
20250214,190500,632173885,4090,4090,4090,4090,0
20250214,190400,632173885,4090,4090,4090,4090,0
20250214,190300,632173885,4090,4090,4090,4090,0
20250214,190200,632173885,4090,4090,4090,4090,0
20250214,190100,632173885,4090,4090,4090,4090,0
20250214,190000,632173885,4090,4090,4090,4090,0
20250214,185900,632173885,4090,4090,4090,4090,0
20250214,185800,632173885,4090,4090,4090,4090,0
20250214,185700,632173885,4090,4090,4090,4090,0
20250214,185600,632173885,4090,4090,4090,4090,0
20250214,185500,632173885,4090,4090,4090,4090,0
20250214,185400,632173885,4090,4090,4090,4090,0
20250214,185300,632173885,4090,4090,4090,4090,0
20250214,185200,632173885,4090,4090,4090,4090,0
20250214,185100,632173885,4090,4090,4090,4090,0
20250214,185000,632173885,4090,4090,4090,4090,0
20250214,184900,632173885,4090,4090,4090,4090,0
20250214,184800,632173885,4090,4090,4090,4090,0
20250214,184700,632173885,4090,4090,4090,4090,0
20250214,184600,632173885,4090,4090,4090,4090,0
20250214,184500,632173885,4090,4090,4090,4090,307
20250214,184400,632173885,4090,4090,4090,4090,0
20250214,184300,632173885,4090,4090,4090,4090,0
20250214,184200,632173885,4090,4090,4090,4090,0
20250214,184100,632173885,4090,4090,4090,4090,0
20250214,184000,632173885,4090,4090,4090,4090,0
20250214,183900,632173885,4090,4090,4090,4090,0
20250214,183800,632173885,4090,4090,4090,4090,0
20250214,183700,632173885,4090,4090,4090,4090,0
20250214,183600,632173885,4090,4090,4090,4090,0
20250214,183500,632173885,4090,4090,4090,4090,0
20250214,183400,632173885,4090,4090,4090,4090,0
20250214,183300,632173885,4090,4090,4090,4090,0
20250214,183200,632173885,4090,4090,4090,4090,0
20250214,183100,632173885,4090,4090,4090,4090,0
20250214,183000,632173885,4090,4090,4090,4090,0
20250214,182900,632173885,4090,4090,4090,4090,0
20250214,182800,632173885,4090,4090,4090,4090,0
20250214,182700,632173885,4090,4090,4090,4090,0
20250214,182600,632173885,4090,4090,4090,4090,0
20250214,182500,632173885,4090,4090,4090,4090,0
20250214,182400,632173885,4090,4090,4090,4090,0
20250214,182300,632173885,4090,4090,4090,4090,0
20250214,182200,632173885,4090,4090,4090,4090,0
20250214,182100,632173885,4090,4090,4090,4090,0
20250214,182000,632173885,4090,4090,4090,4090,0
20250214,181900,632173885,4090,4090,4090,4090,0
20250214,181800,632173885,4090,4090,4090,4090,0
20250214,181700,632173885,4090,4090,4090,4090,0
20250214,181600,632173885,4090,4090,4090,4090,0
20250214,181500,632173885,4090,4090,4090,4090,307
20250214,181400,632173885,4090,4090,4090,4090,0
20250214,181300,632173885,4090,4090,4090,4090,0
20250214,181200,632173885,4090,4090,4090,4090,0
20250214,181100,632173885,4090,4090,4090,4090,0
20250214,181000,632173885,4090,4090,4090,4090,0
20250214,180900,632173885,4090,4090,4090,4090,0
20250214,180800,632173885,4090,4090,4090,4090,0
20250214,180700,632173885,4090,4090,4090,4090,0
20250214,180600,632173885,4090,4090,4090,4090,0
20250214,180500,632173885,4090,4090,4090,4090,0
20250214,180400,632173885,4090,4090,4090,4090,0
20250214,180300,632173885,4090,4090,4090,4090,0
20250214,180200,632173885,4090,4090,4090,4090,0
20250214,180100,632173885,4090,4090,4090,4090,0
20250214,180000,632173885,4090,4090,4090,4090,0
20250214,175900,632173885,4090,4090,4090,4090,0
20250214,175800,632173885,4090,4090,4090,4090,0
20250214,175700,632173885,4090,4090,4090,4090,0
20250214,175600,632173885,4090,4090,4090,4090,0
20250214,175500,632173885,4090,4090,4090,4090,0
20250214,175400,632173885,4090,4090,4090,4090,0
20250214,175300,632173885,4090,4090,4090,4090,0
20250214,175200,632173885,4090,4090,4090,4090,0
20250214,175100,632173885,4090,4090,4090,4090,0
20250214,175000,632173885,4090,4090,4090,4090,0
20250214,174900,632173885,4090,4090,4090,4090,0
20250214,174800,632173885,4090,4090,4090,4090,0
20250214,174700,632173885,4090,4090,4090,4090,0
20250214,174600,632173885,4090,4090,4090,4090,0
20250214,174500,632173885,4090,4090,4090,4090,307
20250214,174400,632173885,4090,4090,4090,4090,0
20250214,174300,632173885,4090,4090,4090,4090,0
20250214,174200,632173885,4090,4090,4090,4090,0
20250214,174100,632173885,4090,4090,4090,4090,0
20250214,174000,632173885,4090,4090,4090,4090,0
20250214,173900,632173885,4090,4090,4090,4090,0
20250214,173800,632173885,4090,4090,4090,4090,0
20250214,173700,632173885,4090,4090,4090,4090,0
20250214,173600,632173885,4090,4090,4090,4090,0
20250214,173500,632173885,4090,4090,4090,4090,0
20250214,173400,632173885,4090,4090,4090,4090,0
20250214,173300,632173885,4090,4090,4090,4090,0
20250214,173200,632173885,4090,4090,4090,4090,0
20250214,173100,632173885,4090,4090,4090,4090,0
20250214,173000,632173885,4090,4090,4090,4090,0
20250214,172900,632173885,4090,4090,4090,4090,0
20250214,172800,632173885,4090,4090,4090,4090,0
20250214,172700,632173885,4090,4090,4090,4090,0
20250214,172600,632173885,4090,4090,4090,4090,0
20250214,172500,632173885,4090,4090,4090,4090,0
20250214,172400,632173885,4090,4090,4090,4090,0
20250214,172300,632173885,4090,4090,4090,4090,0
20250214,172200,632173885,4090,4090,4090,4090,0
20250214,172100,632173885,4090,4090,4090,4090,0
20250214,172000,632173885,4090,4090,4090,4090,0
20250214,171900,632173885,4090,4090,4090,4090,0
20250214,171800,632173885,4090,4090,4090,4090,0
20250214,171700,632173885,4090,4090,4090,4090,0
20250214,171600,632173885,4090,4090,4090,4090,0
20250214,171500,632173885,4090,4090,4090,4090,307
20250214,171400,632173885,4090,4090,4090,4090,0
20250214,171300,632173885,4090,4090,4090,4090,0
20250214,171200,632173885,4090,4090,4090,4090,0
20250214,171100,632173885,4090,4090,4090,4090,0
20250214,171000,632173885,4090,4090,4090,4090,0
20250214,170900,632173885,4090,4090,4090,4090,0
20250214,170800,632173885,4090,4090,4090,4090,0
20250214,170700,632173885,4090,4090,4090,4090,0
20250214,170600,632173885,4090,4090,4090,4090,0
20250214,170500,632173885,4090,4090,4090,4090,0
20250214,170400,632173885,4090,4090,4090,4090,0
20250214,170300,632173885,4090,4090,4090,4090,0
20250214,170200,632173885,4090,4090,4090,4090,0
20250214,170100,632173885,4090,4090,4090,4090,0
20250214,170000,632173885,4090,4090,4090,4090,0
20250214,165900,632173885,4090,4090,4090,4090,0
20250214,165800,632173885,4090,4090,4090,4090,0
20250214,165700,632173885,4090,4090,4090,4090,0
20250214,165600,632173885,4090,4090,4090,4090,0
20250214,165500,632173885,4090,4090,4090,4090,0
20250214,165400,632173885,4090,4090,4090,4090,0
20250214,165300,632173885,4090,4090,4090,4090,0
20250214,165200,632173885,4090,4090,4090,4090,0
20250214,165100,632173885,4090,4090,4090,4090,0
20250214,165000,632173885,4090,4090,4090,4090,0
20250214,164900,632173885,4090,4090,4090,4090,0
20250214,164800,632173885,4090,4090,4090,4090,0
20250214,164700,632173885,4090,4090,4090,4090,0
20250214,164600,632173885,4090,4090,4090,4090,0
20250214,164500,632173885,4090,4090,4090,4090,307
20250214,164400,632173885,4090,4090,4090,4090,0
20250214,164300,632173885,4090,4090,4090,4090,0
20250214,164200,632173885,4090,4090,4090,4090,0
20250214,164100,632173885,4090,4090,4090,4090,0
20250214,164000,632173885,4090,4090,4090,4090,0
20250214,163900,632173885,4090,4090,4090,4090,0
20250214,163800,632173885,4090,4090,4090,4090,0
20250214,163700,632173885,4090,4090,4090,4090,0
20250214,163600,632173885,4090,4090,4090,4090,0
20250214,163500,632173885,4090,4090,4090,4090,0
20250214,163400,632173885,4090,4090,4090,4090,0
20250214,163300,632173885,4090,4090,4090,4090,0
20250214,163200,632173885,4090,4090,4090,4090,0
20250214,163100,632173885,4090,4090,4090,4090,0
20250214,163000,632173885,4090,4090,4090,4090,0
20250214,162900,632173885,4090,4090,4090,4090,0
20250214,162800,632173885,4090,4090,4090,4090,0
20250214,162700,632173885,4090,4090,4090,4090,0
20250214,162600,632173885,4090,4090,4090,4090,0
20250214,162500,632173885,4090,4090,4090,4090,0
20250214,162400,632173885,4090,4090,4090,4090,0
20250214,162300,632173885,4090,4090,4090,4090,0
20250214,162200,632173885,4090,4090,4090,4090,0
20250214,162100,632173885,4090,4090,4090,4090,0
20250214,162000,632173885,4090,4090,4090,4090,0
20250214,161900,632173885,4090,4090,4090,4090,0
20250214,161800,632173885,4090,4090,4090,4090,0
20250214,161700,632173885,4090,4090,4090,4090,0
20250214,161600,632173885,4090,4090,4090,4090,0
20250214,161500,632173885,4090,4090,4090,4090,307
20250214,161400,632173885,4090,4090,4090,4090,0
20250214,161300,632173885,4090,4090,4090,4090,0
20250214,161200,632173885,4090,4090,4090,4090,0
20250214,161100,632173885,4090,4090,4090,4090,0
20250214,161000,632173885,4090,4090,4090,4090,0
20250214,160900,632173885,4090,4090,4090,4090,0
20250214,160800,632173885,4090,4090,4090,4090,0
20250214,160700,632173885,4090,4090,4090,4090,0
20250214,160600,632173885,4090,4090,4090,4090,0
20250214,160500,632173885,4090,4090,4090,4090,0
20250214,160400,632173885,4090,4090,4090,4090,0
20250214,160300,632173885,4090,4090,4090,4090,0
20250214,160200,632173885,4090,4090,4090,4090,0
20250214,160100,632173885,4090,4090,4090,4090,0
20250214,160000,632173885,4090,4090,4090,4090,0
20250214,155900,632173885,4090,4090,4090,4090,0
20250214,155800,632173885,4090,4090,4090,4090,0
20250214,155700,632173885,4090,4090,4090,4090,0
20250214,155600,632173885,4090,4090,4090,4090,0
20250214,155500,632173885,4090,4090,4090,4090,0
20250214,155400,632173885,4090,4090,4090,4090,0
20250214,155300,632173885,4090,4090,4090,4090,0
20250214,155200,632173885,4090,4090,4090,4090,0
20250214,155100,632173885,4090,4090,4090,4090,0
20250214,155000,632173885,4090,4090,4090,4090,0
20250214,154900,632173885,4090,4090,4090,4090,0
20250214,154800,632173885,4090,4090,4090,4090,0
20250214,154700,632173885,4090,4090,4090,4090,0
20250214,154600,632173885,4090,4090,4090,4090,0
20250214,154500,632173885,4090,4090,4090,4090,307
20250214,154400,632173885,4090,4090,4090,4090,0
20250214,154300,632173885,4090,4090,4090,4090,0
20250214,154200,632173885,4090,4090,4090,4090,0
20250214,154100,632173885,4090,4090,4090,4090,0
20250214,154000,632173885,4090,4090,4090,4090,0
20250214,153900,632173885,4090,4090,4090,4090,0
20250214,153800,632173885,4090,4090,4090,4090,0
20250214,153700,632173885,4090,4090,4090,4090,0
20250214,153600,632173885,4090,4090,4090,4090,0
20250214,153500,632173885,4090,4090,4090,4090,0
20250214,153400,632173885,4090,4090,4090,4090,0
20250214,153300,632173885,4090,4090,4090,4090,0
20250214,153200,632173885,4090,4090,4090,4090,0
20250214,153100,632173885,4090,4090,4090,4090,0
20250214,153000,632173885,4090,4090,4090,4090,307
20250214,152900,630918255,4090,4090,4090,4090,0
20250214,152800,630918255,4090,4090,4090,4090,0
20250214,152700,630918255,4090,4090,4090,4090,0
20250214,152600,630918255,4090,4090,4090,4090,0
20250214,152500,630918255,4090,4090,4090,4090,0
20250214,152400,630918255,4090,4090,4090,4090,0
20250214,152300,630918255,4090,4090,4090,4090,0
20250214,152200,630918255,4090,4090,4090,4090,0
20250214,152100,630918255,4090,4090,4090,4090,0
20250214,152000,630918255,4090,4090,4090,4090,0
20250214,151900,630918255,4090,4090,4100,4090,47
20250214,151800,630725855,4090,4090,4100,4090,2020
20250214,151700,622463955,4100,4100,4100,4100,50
20250214,151600,622258955,4100,4095,4100,4095,3766
20250214,151500,606837175,4095,4100,4100,4095,1774
20250214,151400,599572635,4095,4095,4095,4095,3
20250214,151300,599560350,4095,4100,4100,4095,441
20250214,151200,597754155,4090,4090,4090,4090,244
20250214,151100,596756195,4090,4095,4100,4090,5216
20250214,151000,575399345,4100,4100,4100,4100,152
20250214,150900,574776145,4100,4100,4100,4100,58
20250214,150800,574538345,4100,4100,4100,4100,0
20250214,150700,574538345,4100,4100,4100,4100,103
20250214,150600,574116045,4100,4100,4100,4100,1
20250214,150500,574111945,4100,4100,4100,4100,10
20250214,150400,574070945,4100,4090,4100,4090,51
20250214,150300,573861855,4090,4090,4090,4090,0
20250214,150200,573861855,4090,4095,4095,4090,675
20250214,150100,571099910,4095,4095,4095,4095,0
20250214,150000,571099910,4095,4095,4095,4095,1000
20250214,145900,567004910,4095,4095,4095,4095,3
20250214,145800,566992625,4100,4100,4100,4100,499
20250214,145700,564946725,4105,4105,4105,4105,42
20250214,145600,564774315,4110,4110,4110,4110,253
20250214,145500,563734485,4110,4100,4110,4100,306
20250214,145400,562479375,4110,4100,4110,4100,51
20250214,145300,562269775,4100,4100,4100,4100,0
20250214,145200,562269775,4100,4100,4100,4100,0
20250214,145100,562269775,4100,4100,4100,4100,1352
20250214,145000,556726575,4110,4110,4110,4110,10
20250214,144900,556685475,4110,4110,4110,4110,0
20250214,144800,556685475,4110,4110,4110,4105,4252
20250214,144700,539219365,4105,4105,4105,4105,23
20250214,144600,539124950,4105,4105,4105,4105,0
20250214,144500,539124950,4105,4110,4110,4105,924
20250214,144400,535331530,4110,4110,4110,4110,1
20250214,144300,535327420,4105,4105,4105,4105,4
20250214,144200,535311000,4105,4100,4105,4100,2699
20250214,144100,524231610,4105,4105,4105,4105,131
20250214,144000,523693855,4105,4105,4105,4105,25
20250214,143900,523591230,4100,4100,4100,4100,100
20250214,143800,523181230,4105,4105,4105,4105,107
20250214,143700,522741995,4100,4095,4100,4095,1432
20250214,143600,516873850,4100,4100,4100,4095,33
20250214,143500,516738555,4100,4095,4100,4095,72
20250214,143400,516443535,4100,4100,4100,4100,0
20250214,143300,516443535,4100,4100,4100,4100,0
20250214,143200,516443535,4100,4100,4100,4100,0
20250214,143100,516443535,4100,4100,4100,4100,2127
20250214,143000,507722835,4095,4095,4095,4095,0
20250214,142900,507722835,4095,4095,4100,4090,250
20250214,142800,506699395,4100,4100,4100,4100,0
20250214,142700,506699395,4100,4095,4100,4095,1240
20250214,142600,501621545,4095,4090,4095,4090,151
20250214,142500,501003950,4090,4090,4090,4090,360
20250214,142400,499531550,4095,4090,4095,4090,427
20250214,142300,497783580,4095,4095,4095,4095,70
20250214,142200,497496930,4095,4095,4095,4090,3121
20250214,142100,484729905,4095,4095,4095,4095,124
20250214,142000,484222125,4095,4095,4095,4095,0
20250214,141900,484222125,4095,4095,4095,4095,22
20250214,141800,484132035,4095,4105,4110,4095,4918
20250214,141700,463965860,4105,4105,4105,4100,957
20250214,141600,460037380,4105,4105,4105,4105,530
20250214,141500,457861730,4100,4095,4100,4095,1045
20250214,141400,453577545,4095,4100,4105,4095,1544
20250214,141300,447251665,4100,4100,4100,4100,312
20250214,141200,445972465,4100,4110,4110,4095,150
20250214,141100,445357235,4105,4110,4110,4095,1920
20250214,141000,437474235,4105,4095,4120,4090,12565
20250214,140900,385861625,4090,4090,4090,4090,100
20250214,140800,385452625,4085,4090,4090,4085,104
20250214,140700,385027285,4090,4090,4090,4090,0
20250214,140600,385027285,4090,4090,4090,4090,0
20250214,140500,385027285,4090,4090,4090,4090,1
20250214,140400,385023195,4090,4085,4090,4085,21
20250214,140300,384937405,4085,4085,4085,4085,1
20250214,140200,384933320,4090,4090,4090,4090,0
20250214,140100,384933320,4090,4090,4090,4090,0
20250214,140000,384933320,4090,4090,4090,4090,14
20250214,135900,384876060,4090,4090,4090,4090,0
20250214,135800,384876060,4090,4090,4090,4090,15
20250214,135700,384814710,4090,4090,4090,4090,6
20250214,135600,384790170,4090,4090,4090,4090,13
20250214,135500,384737000,4085,4090,4090,4085,319
20250214,135400,383433835,4085,4085,4085,4085,0
20250214,135300,383433835,4085,4085,4085,4085,0
20250214,135200,383433835,4085,4085,4085,4085,70
20250214,135100,383147885,4090,4090,4090,4090,1580
20250214,135000,376685685,4095,4095,4095,4095,21
20250214,134900,376599690,4095,4095,4095,4095,0
20250214,134800,376599690,4095,4095,4095,4095,0
20250214,134700,376599690,4095,4095,4095,4095,3
20250214,134600,376587405,4095,4095,4095,4095,0
20250214,134500,376587405,4095,4095,4095,4095,0
20250214,134400,376587405,4095,4095,4095,4095,0
20250214,134300,376587405,4095,4095,4095,4095,0
20250214,134200,376587405,4095,4095,4095,4095,60
20250214,134100,376341705,4095,4095,4095,4095,205
20250214,134000,375502230,4095,4095,4095,4095,463
20250214,133900,373606245,4095,4095,4095,4095,0
20250214,133800,373606245,4095,4095,4095,4095,8
20250214,133700,373573485,4095,4095,4095,4095,330
20250214,133600,372222135,4090,4090,4090,4090,0
20250214,133500,372222135,4090,4095,4095,4090,137
20250214,133400,371661435,4095,4095,4095,4095,100
20250214,133300,371251935,4085,4085,4085,4085,1838
20250214,133200,363743705,4085,4085,4085,4085,0
20250214,133100,363743705,4085,4090,4090,4085,1045
20250214,133000,359474375,4100,4100,4100,4100,0
20250214,132900,359474375,4100,4100,4100,4100,0
20250214,132800,359474375,4100,4100,4100,4100,0
20250214,132700,359474375,4100,4100,4100,4100,1
20250214,132600,359470275,4095,4095,4095,4095,10
20250214,132500,359429325,4085,4085,4085,4085,0
20250214,132400,359429325,4085,4085,4085,4085,0
20250214,132300,359429325,4085,4085,4085,4085,0
20250214,132200,359429325,4085,4085,4085,4085,0
20250214,132100,359429325,4085,4090,4090,4085,290
20250214,132000,358243270,4090,4090,4090,4090,100
20250214,131900,357834270,4090,4090,4090,4090,0
20250214,131800,357834270,4090,4090,4090,4090,0
20250214,131700,357834270,4090,4090,4090,4090,351
20250214,131600,356398680,4095,4095,4095,4095,44
20250214,131500,356218500,4095,4095,4095,4095,0
20250214,131400,356218500,4095,4095,4095,4095,0
20250214,131300,356218500,4095,4095,4095,4095,0
20250214,131200,356218500,4095,4095,4095,4095,144
20250214,131100,355628820,4100,4100,4100,4100,200
20250214,131000,354808820,4095,4095,4095,4095,0
20250214,130900,354808820,4095,4095,4095,4095,1161
20250214,130800,350054525,4095,4095,4095,4095,0
20250214,130700,350054525,4095,4095,4095,4095,0
20250214,130600,350054525,4095,4095,4095,4095,0
20250214,130500,350054525,4095,4095,4095,4095,1
20250214,130400,350050430,4085,4085,4085,4085,41
20250214,130300,349882945,4085,4085,4085,4085,0
20250214,130200,349882945,4085,4095,4095,4085,2469
20250214,130100,339785170,4100,4100,4100,4100,0
20250214,130000,339785170,4100,4100,4100,4100,67
20250214,125900,339510470,4100,4100,4100,4100,1
20250214,125800,339506370,4100,4100,4100,4100,24
20250214,125700,339407970,4100,4095,4100,4095,1272
20250214,125600,334193210,4095,4095,4095,4090,636
20250214,125500,331589400,4090,4090,4090,4090,0
20250214,125400,331589400,4090,4090,4090,4090,0
20250214,125300,331589400,4090,4095,4095,4090,1223
20250214,125200,326581845,4095,4095,4095,4095,0
20250214,125100,326581845,4095,4095,4095,4095,43
20250214,125000,326405760,4090,4090,4095,4090,339
20250214,124900,325018240,4090,4090,4090,4090,0
20250214,124800,325018240,4090,4090,4090,4090,0
20250214,124700,325018240,4090,4090,4090,4090,0
20250214,124600,325018240,4090,4090,4090,4090,0
20250214,124500,325018240,4090,4090,4090,4090,100
20250214,124400,324609240,4090,4090,4090,4090,0
20250214,124300,324609240,4090,4090,4090,4090,0
20250214,124200,324609240,4090,4090,4090,4090,90
20250214,124100,324241140,4095,4095,4095,4095,10
20250214,124000,324200190,4095,4095,4095,4095,0
20250214,123900,324200190,4095,4095,4095,4095,0
20250214,123800,324200190,4095,4095,4095,4095,0
20250214,123700,324200190,4095,4095,4095,4095,220
20250214,123600,323299290,4090,4090,4090,4090,104
20250214,123500,322873930,4095,4095,4095,4095,0
20250214,123400,322873930,4095,4090,4095,4090,89
20250214,123300,322509880,4090,4090,4090,4090,0
20250214,123200,322509880,4090,4090,4090,4090,0
20250214,123100,322509880,4090,4090,4090,4090,0
20250214,123000,322509880,4090,4090,4090,4090,0
20250214,122900,322509880,4090,4090,4090,4090,350
20250214,122800,321078380,4090,4090,4090,4090,24
20250214,122700,320980220,4090,4090,4090,4090,499
20250214,122600,318939310,4080,4080,4080,4080,0
20250214,122500,318939310,4080,4085,4085,4080,606
20250214,122400,316464330,4085,4085,4085,4085,1
20250214,122300,316460245,4090,4090,4090,4090,245
20250214,122200,315458195,4085,4085,4085,4085,0
20250214,122100,315458195,4085,4085,4085,4085,0
20250214,122000,315458195,4085,4085,4085,4085,0
20250214,121900,315458195,4085,4085,4085,4085,0
20250214,121800,315458195,4085,4085,4085,4085,541
20250214,121700,313248210,4085,4085,4085,4085,0
20250214,121600,313248210,4085,4085,4085,4085,0
20250214,121500,313248210,4085,4085,4085,4085,99
20250214,121400,312843795,4085,4085,4085,4085,0
20250214,121300,312843795,4085,4090,4090,4085,80
20250214,121200,312516945,4090,4090,4090,4090,0
20250214,121100,312516945,4090,4090,4090,4090,0
20250214,121000,312516945,4090,4090,4090,4090,71
20250214,120900,312226555,4095,4095,4095,4095,0
20250214,120800,312226555,4095,4095,4095,4095,0
20250214,120700,312226555,4095,4095,4095,4095,0
20250214,120600,312226555,4095,4095,4095,4095,0
20250214,120500,312226555,4095,4095,4095,4095,49
20250214,120400,312025900,4095,4095,4095,4095,0
20250214,120300,312025900,4095,4095,4095,4095,0
20250214,120200,312025900,4095,4095,4095,4095,5
20250214,120100,312005425,4100,4090,4100,4090,1000
20250214,120000,307906235,4090,4090,4090,4090,0
20250214,115900,307906235,4090,4090,4090,4090,176
20250214,115800,307186395,4085,4085,4085,4085,0
20250214,115700,307186395,4085,4085,4085,4085,291
20250214,115600,305997660,4085,4085,4085,4085,1
20250214,115500,305993575,4085,4085,4085,4085,339
20250214,115400,304608760,4090,4090,4090,4090,0
20250214,115300,304608760,4090,4090,4090,4090,300
20250214,115200,303381760,4090,4090,4090,4090,0
20250214,115100,303381760,4090,4090,4090,4090,0
20250214,115000,303381760,4090,4090,4090,4090,0
20250214,114900,303381760,4090,4090,4090,4090,0
20250214,114800,303381760,4090,4090,4090,4090,245
20250214,114700,302379710,4090,4090,4090,4090,500
20250214,114600,300334710,4085,4085,4085,4085,139
20250214,114500,299766895,4090,4090,4090,4090,0
20250214,114400,299766895,4090,4090,4090,4090,0
20250214,114300,299766895,4090,4090,4090,4090,0
20250214,114200,299766895,4090,4090,4090,4090,10
20250214,114100,299725995,4090,4090,4090,4090,1
20250214,114000,299721905,4090,4090,4090,4090,22
20250214,113900,299631925,4090,4090,4090,4090,1791
20250214,113800,292306735,4090,4090,4090,4090,50
20250214,113700,292102235,4090,4080,4090,4080,17
20250214,113600,292032865,4080,4080,4080,4080,0
20250214,113500,292032865,4080,4080,4080,4080,0
20250214,113400,292032865,4080,4085,4085,4080,8457
20250214,113300,257522260,4085,4085,4085,4085,0
20250214,113200,257522260,4085,4085,4085,4085,1380
20250214,113100,251884960,4085,4085,4085,4085,0
20250214,113000,251884960,4085,4085,4085,4085,0
20250214,112900,251884960,4085,4085,4085,4085,1
20250214,112800,251880875,4085,4085,4085,4085,0
20250214,112700,251880875,4085,4095,4095,4085,2692
20250214,112600,240871820,4095,4095,4095,4095,5
20250214,112500,240851345,4095,4095,4095,4095,337
20250214,112400,239471330,4095,4095,4095,4095,25
20250214,112300,239368955,4095,4095,4095,4095,0
20250214,112200,239368955,4095,4095,4095,4095,102
20250214,112100,238951265,4095,4095,4095,4095,0
20250214,112000,238951265,4095,4095,4095,4095,0
20250214,111900,238951265,4095,4095,4095,4095,0
20250214,111800,238951265,4095,4095,4095,4095,143
20250214,111700,238365680,4090,4090,4090,4090,25
20250214,111600,238263430,4095,4095,4095,4095,101
20250214,111500,237849835,4090,4090,4090,4090,25
20250214,111400,237747585,4090,4090,4090,4090,25
20250214,111300,237645335,4085,4085,4085,4085,0
20250214,111200,237645335,4085,4085,4085,4085,575
20250214,111100,235296460,4085,4085,4085,4085,2
20250214,111000,235288290,4085,4085,4085,4085,7
20250214,110900,235259695,4080,4080,4080,4080,0
20250214,110800,235259695,4080,4080,4080,4080,0
20250214,110700,235259695,4080,4080,4080,4080,128
20250214,110600,234737455,4080,4075,4080,4075,32
20250214,110500,234606905,4075,4075,4075,4075,0
20250214,110400,234606905,4075,4075,4075,4075,0
20250214,110300,234606905,4075,4075,4075,4075,10
20250214,110200,234566155,4075,4075,4075,4075,50
20250214,110100,234362405,4080,4080,4080,4080,0
20250214,110000,234362405,4080,4080,4080,4080,0
20250214,105900,234362405,4080,4080,4080,4080,49
20250214,105800,234162485,4070,4070,4070,4070,0
20250214,105700,234162485,4070,4075,4075,4070,1379
20250214,105600,228546365,4080,4080,4080,4080,25
20250214,105500,228444365,4080,4080,4080,4080,0
20250214,105400,228444365,4080,4080,4080,4080,3
20250214,105300,228432125,4080,4075,4080,4075,25
20250214,105200,228330185,4080,4080,4080,4080,7
20250214,105100,228301625,4075,4075,4075,4075,37
20250214,105000,228150850,4080,4080,4080,4080,0
20250214,104900,228150850,4080,4080,4080,4080,0
20250214,104800,228150850,4080,4075,4080,4075,465
20250214,104700,226255970,4080,4080,4080,4080,0
20250214,104600,226255970,4080,4080,4080,4080,1
20250214,104500,226251890,4080,4080,4080,4080,0
20250214,104400,226251890,4080,4080,4080,4080,0
20250214,104300,226251890,4080,4080,4080,4080,0
20250214,104200,226251890,4080,4080,4085,4080,367
20250214,104100,224754505,4085,4080,4085,4080,57
20250214,104000,224521940,4080,4080,4080,4080,539
20250214,103900,222322820,4080,4080,4080,4080,2
20250214,103800,222314660,4065,4065,4065,4065,0
20250214,103700,222314660,4065,4065,4065,4065,378
20250214,103600,220778090,4065,4090,4090,4065,3198
20250214,103500,207776205,4095,4095,4095,4095,0
20250214,103400,207776205,4095,4095,4095,4095,1
20250214,103300,207772110,4090,4090,4090,4090,733
20250214,103200,204774140,4090,4090,4090,4090,50
20250214,103100,204569640,4090,4090,4090,4090,500
20250214,103000,202524640,4090,4090,4090,4090,0
20250214,102900,202524640,4090,4090,4090,4090,1
20250214,102800,202520550,4090,4085,4090,4085,1005
20250214,102700,198415120,4085,4085,4085,4085,161
20250214,102600,197757435,4080,4085,4085,4080,37
20250214,102500,197606295,4080,4080,4080,4080,0
20250214,102400,197606295,4080,4080,4080,4080,1
20250214,102300,197602215,4065,4080,4080,4065,1472
20250214,102200,191610035,4065,4070,4070,4065,886
20250214,102100,188007285,4065,4065,4065,4065,112
20250214,102000,187552005,4065,4075,4075,4065,2772
20250214,101900,176278385,4075,4075,4075,4075,7
20250214,101800,176249860,4075,4075,4075,4075,416
20250214,101700,174554660,4075,4075,4075,4075,21
20250214,101600,174469085,4075,4075,4075,4075,0
20250214,101500,174469085,4075,4075,4075,4075,11
20250214,101400,174424260,4075,4075,4075,4075,6
20250214,101300,174399810,4075,4075,4085,4070,453
20250214,101200,172553730,4085,4085,4085,4085,10
20250214,101100,172512880,4085,4085,4085,4085,1
20250214,101000,172508795,4085,4085,4085,4085,2
20250214,100900,172500625,4085,4085,4085,4085,0
20250214,100800,172500625,4085,4080,4085,4075,2269
20250214,100700,163232820,4080,4085,4085,4080,145
20250214,100600,162640995,4085,4085,4085,4070,4
20250214,100500,162624670,4085,4085,4085,4070,211
20250214,100400,161765735,4080,4080,4080,4065,63
20250214,100300,161509250,4080,4070,4080,4070,89
20250214,100200,161146160,4070,4070,4070,4070,44
20250214,100100,160967080,4070,4070,4070,4070,0
20250214,100000,160967080,4070,4070,4070,4070,53
20250214,095900,160751370,4070,4070,4070,4070,2305
20250214,095800,151370020,4075,4075,4075,4075,123
20250214,095700,150868795,4085,4085,4085,4085,13
20250214,095600,150815690,4085,4085,4085,4085,0
20250214,095500,150815690,4085,4085,4085,4085,0
20250214,095400,150815690,4085,4085,4085,4085,132
20250214,095300,150276470,4070,4070,4070,4070,0
20250214,095200,150276470,4070,4070,4070,4070,0
20250214,095100,150276470,4070,4070,4070,4070,0
20250214,095000,150276470,4070,4070,4070,4070,1
20250214,094900,150272400,4085,4085,4085,4085,0
20250214,094800,150272400,4085,4085,4085,4085,9
20250214,094700,150235635,4070,4070,4070,4070,13
20250214,094600,150182725,4085,4085,4085,4085,39
20250214,094500,150023410,4085,4070,4085,4070,208
20250214,094400,149176520,4070,4070,4070,4070,264
20250214,094300,148102040,4070,4070,4070,4070,607
20250214,094200,145631550,4070,4070,4070,4065,502
20250214,094100,143588415,4070,4070,4070,4070,25
20250214,094000,143486665,4070,4060,4070,4060,256
20250214,093900,142447245,4060,4065,4065,4060,2977
20250214,093800,130352460,4070,4070,4070,4070,100
20250214,093700,129945460,4065,4065,4065,4065,31
20250214,093600,129819445,4065,4070,4070,4065,1189
20250214,093500,124985645,4080,4075,4080,4075,4
20250214,093400,124969335,4085,4080,4085,4080,58
20250214,093300,124732420,4065,4085,4085,4065,332
20250214,093200,123381030,4070,4075,4075,4070,267
20250214,093100,122294300,4075,4075,4075,4075,83
20250214,093000,121956075,4075,4080,4080,4075,1051
20250214,092900,117672920,4080,4090,4090,4080,183
20250214,092800,116926270,4080,4090,4090,4080,2600
20250214,092700,106312400,4090,4090,4090,4090,10
20250214,092600,106271500,4090,4090,4090,4090,111
20250214,092500,105817510,4090,4090,4090,4090,88
20250214,092400,105457590,4090,4090,4090,4090,1000
20250214,092300,101367590,4090,4090,4090,4090,2
20250214,092200,101359410,4100,4100,4100,4090,484
20250214,092100,99377035,4100,4100,4100,4100,0
20250214,092000,99377035,4100,4100,4100,4100,0
20250214,091900,99377035,4100,4100,4100,4100,221
20250214,091800,98470935,4100,4100,4100,4100,0
20250214,091700,98470935,4100,4100,4100,4100,0
20250214,091600,98470935,4100,4100,4100,4100,44
20250214,091500,98290535,4105,4105,4105,4100,347
20250214,091400,96867780,4105,4105,4105,4100,286
20250214,091300,95693825,4105,4105,4105,4105,95
20250214,091200,95303850,4105,4100,4110,4100,106
20250214,091100,94869215,4100,4095,4100,4095,1447
20250214,091000,88939305,4090,4085,4090,4085,281
20250214,090900,87791395,4085,4090,4090,4085,296
20250214,090800,86580865,4090,4095,4095,4090,414
20250214,090700,84886980,4095,4095,4095,4095,460
20250214,090600,83003280,4095,4100,4100,4095,2630
20250214,090500,72220360,4100,4100,4100,4100,260
20250214,090400,71154360,4085,4100,4100,4085,6068
20250214,090300,46337500,4100,4100,4100,4100,100
20250214,090200,45927500,4100,4100,4100,4100,2420
20250214,090100,36005500,4120,4095,4120,4095,4001
20250214,090000,19621380,4120,4090,4120,4090,4787
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 194500 632173885 4090 4090 4090 4090 307
3 20250214 194400 632173885 4090 4090 4090 4090 0
4 20250214 194300 632173885 4090 4090 4090 4090 0
5 20250214 194200 632173885 4090 4090 4090 4090 0
6 20250214 194100 632173885 4090 4090 4090 4090 0
7 20250214 194000 632173885 4090 4090 4090 4090 0
8 20250214 193900 632173885 4090 4090 4090 4090 0
9 20250214 193800 632173885 4090 4090 4090 4090 0
10 20250214 193700 632173885 4090 4090 4090 4090 0
11 20250214 193600 632173885 4090 4090 4090 4090 0
12 20250214 193500 632173885 4090 4090 4090 4090 0
13 20250214 193400 632173885 4090 4090 4090 4090 0
14 20250214 193300 632173885 4090 4090 4090 4090 0
15 20250214 193200 632173885 4090 4090 4090 4090 0
16 20250214 193100 632173885 4090 4090 4090 4090 0
17 20250214 193000 632173885 4090 4090 4090 4090 0
18 20250214 192900 632173885 4090 4090 4090 4090 0
19 20250214 192800 632173885 4090 4090 4090 4090 0
20 20250214 192700 632173885 4090 4090 4090 4090 0
21 20250214 192600 632173885 4090 4090 4090 4090 0
22 20250214 192500 632173885 4090 4090 4090 4090 0
23 20250214 192400 632173885 4090 4090 4090 4090 0
24 20250214 192300 632173885 4090 4090 4090 4090 0
25 20250214 192200 632173885 4090 4090 4090 4090 0
26 20250214 192100 632173885 4090 4090 4090 4090 0
27 20250214 192000 632173885 4090 4090 4090 4090 0
28 20250214 191900 632173885 4090 4090 4090 4090 0
29 20250214 191800 632173885 4090 4090 4090 4090 0
30 20250214 191700 632173885 4090 4090 4090 4090 0
31 20250214 191600 632173885 4090 4090 4090 4090 0
32 20250214 191500 632173885 4090 4090 4090 4090 307
33 20250214 191400 632173885 4090 4090 4090 4090 0
34 20250214 191300 632173885 4090 4090 4090 4090 0
35 20250214 191200 632173885 4090 4090 4090 4090 0
36 20250214 191100 632173885 4090 4090 4090 4090 0
37 20250214 191000 632173885 4090 4090 4090 4090 0
38 20250214 190900 632173885 4090 4090 4090 4090 0
39 20250214 190800 632173885 4090 4090 4090 4090 0
40 20250214 190700 632173885 4090 4090 4090 4090 0
41 20250214 190600 632173885 4090 4090 4090 4090 0
42 20250214 190500 632173885 4090 4090 4090 4090 0
43 20250214 190400 632173885 4090 4090 4090 4090 0
44 20250214 190300 632173885 4090 4090 4090 4090 0
45 20250214 190200 632173885 4090 4090 4090 4090 0
46 20250214 190100 632173885 4090 4090 4090 4090 0
47 20250214 190000 632173885 4090 4090 4090 4090 0
48 20250214 185900 632173885 4090 4090 4090 4090 0
49 20250214 185800 632173885 4090 4090 4090 4090 0
50 20250214 185700 632173885 4090 4090 4090 4090 0
51 20250214 185600 632173885 4090 4090 4090 4090 0
52 20250214 185500 632173885 4090 4090 4090 4090 0
53 20250214 185400 632173885 4090 4090 4090 4090 0
54 20250214 185300 632173885 4090 4090 4090 4090 0
55 20250214 185200 632173885 4090 4090 4090 4090 0
56 20250214 185100 632173885 4090 4090 4090 4090 0
57 20250214 185000 632173885 4090 4090 4090 4090 0
58 20250214 184900 632173885 4090 4090 4090 4090 0
59 20250214 184800 632173885 4090 4090 4090 4090 0
60 20250214 184700 632173885 4090 4090 4090 4090 0
61 20250214 184600 632173885 4090 4090 4090 4090 0
62 20250214 184500 632173885 4090 4090 4090 4090 307
63 20250214 184400 632173885 4090 4090 4090 4090 0
64 20250214 184300 632173885 4090 4090 4090 4090 0
65 20250214 184200 632173885 4090 4090 4090 4090 0
66 20250214 184100 632173885 4090 4090 4090 4090 0
67 20250214 184000 632173885 4090 4090 4090 4090 0
68 20250214 183900 632173885 4090 4090 4090 4090 0
69 20250214 183800 632173885 4090 4090 4090 4090 0
70 20250214 183700 632173885 4090 4090 4090 4090 0
71 20250214 183600 632173885 4090 4090 4090 4090 0
72 20250214 183500 632173885 4090 4090 4090 4090 0
73 20250214 183400 632173885 4090 4090 4090 4090 0
74 20250214 183300 632173885 4090 4090 4090 4090 0
75 20250214 183200 632173885 4090 4090 4090 4090 0
76 20250214 183100 632173885 4090 4090 4090 4090 0
77 20250214 183000 632173885 4090 4090 4090 4090 0
78 20250214 182900 632173885 4090 4090 4090 4090 0
79 20250214 182800 632173885 4090 4090 4090 4090 0
80 20250214 182700 632173885 4090 4090 4090 4090 0
81 20250214 182600 632173885 4090 4090 4090 4090 0
82 20250214 182500 632173885 4090 4090 4090 4090 0
83 20250214 182400 632173885 4090 4090 4090 4090 0
84 20250214 182300 632173885 4090 4090 4090 4090 0
85 20250214 182200 632173885 4090 4090 4090 4090 0
86 20250214 182100 632173885 4090 4090 4090 4090 0
87 20250214 182000 632173885 4090 4090 4090 4090 0
88 20250214 181900 632173885 4090 4090 4090 4090 0
89 20250214 181800 632173885 4090 4090 4090 4090 0
90 20250214 181700 632173885 4090 4090 4090 4090 0
91 20250214 181600 632173885 4090 4090 4090 4090 0
92 20250214 181500 632173885 4090 4090 4090 4090 307
93 20250214 181400 632173885 4090 4090 4090 4090 0
94 20250214 181300 632173885 4090 4090 4090 4090 0
95 20250214 181200 632173885 4090 4090 4090 4090 0
96 20250214 181100 632173885 4090 4090 4090 4090 0
97 20250214 181000 632173885 4090 4090 4090 4090 0
98 20250214 180900 632173885 4090 4090 4090 4090 0
99 20250214 180800 632173885 4090 4090 4090 4090 0
100 20250214 180700 632173885 4090 4090 4090 4090 0
101 20250214 180600 632173885 4090 4090 4090 4090 0
102 20250214 180500 632173885 4090 4090 4090 4090 0
103 20250214 180400 632173885 4090 4090 4090 4090 0
104 20250214 180300 632173885 4090 4090 4090 4090 0
105 20250214 180200 632173885 4090 4090 4090 4090 0
106 20250214 180100 632173885 4090 4090 4090 4090 0
107 20250214 180000 632173885 4090 4090 4090 4090 0
108 20250214 175900 632173885 4090 4090 4090 4090 0
109 20250214 175800 632173885 4090 4090 4090 4090 0
110 20250214 175700 632173885 4090 4090 4090 4090 0
111 20250214 175600 632173885 4090 4090 4090 4090 0
112 20250214 175500 632173885 4090 4090 4090 4090 0
113 20250214 175400 632173885 4090 4090 4090 4090 0
114 20250214 175300 632173885 4090 4090 4090 4090 0
115 20250214 175200 632173885 4090 4090 4090 4090 0
116 20250214 175100 632173885 4090 4090 4090 4090 0
117 20250214 175000 632173885 4090 4090 4090 4090 0
118 20250214 174900 632173885 4090 4090 4090 4090 0
119 20250214 174800 632173885 4090 4090 4090 4090 0
120 20250214 174700 632173885 4090 4090 4090 4090 0
121 20250214 174600 632173885 4090 4090 4090 4090 0
122 20250214 174500 632173885 4090 4090 4090 4090 307
123 20250214 174400 632173885 4090 4090 4090 4090 0
124 20250214 174300 632173885 4090 4090 4090 4090 0
125 20250214 174200 632173885 4090 4090 4090 4090 0
126 20250214 174100 632173885 4090 4090 4090 4090 0
127 20250214 174000 632173885 4090 4090 4090 4090 0
128 20250214 173900 632173885 4090 4090 4090 4090 0
129 20250214 173800 632173885 4090 4090 4090 4090 0
130 20250214 173700 632173885 4090 4090 4090 4090 0
131 20250214 173600 632173885 4090 4090 4090 4090 0
132 20250214 173500 632173885 4090 4090 4090 4090 0
133 20250214 173400 632173885 4090 4090 4090 4090 0
134 20250214 173300 632173885 4090 4090 4090 4090 0
135 20250214 173200 632173885 4090 4090 4090 4090 0
136 20250214 173100 632173885 4090 4090 4090 4090 0
137 20250214 173000 632173885 4090 4090 4090 4090 0
138 20250214 172900 632173885 4090 4090 4090 4090 0
139 20250214 172800 632173885 4090 4090 4090 4090 0
140 20250214 172700 632173885 4090 4090 4090 4090 0
141 20250214 172600 632173885 4090 4090 4090 4090 0
142 20250214 172500 632173885 4090 4090 4090 4090 0
143 20250214 172400 632173885 4090 4090 4090 4090 0
144 20250214 172300 632173885 4090 4090 4090 4090 0
145 20250214 172200 632173885 4090 4090 4090 4090 0
146 20250214 172100 632173885 4090 4090 4090 4090 0
147 20250214 172000 632173885 4090 4090 4090 4090 0
148 20250214 171900 632173885 4090 4090 4090 4090 0
149 20250214 171800 632173885 4090 4090 4090 4090 0
150 20250214 171700 632173885 4090 4090 4090 4090 0
151 20250214 171600 632173885 4090 4090 4090 4090 0
152 20250214 171500 632173885 4090 4090 4090 4090 307
153 20250214 171400 632173885 4090 4090 4090 4090 0
154 20250214 171300 632173885 4090 4090 4090 4090 0
155 20250214 171200 632173885 4090 4090 4090 4090 0
156 20250214 171100 632173885 4090 4090 4090 4090 0
157 20250214 171000 632173885 4090 4090 4090 4090 0
158 20250214 170900 632173885 4090 4090 4090 4090 0
159 20250214 170800 632173885 4090 4090 4090 4090 0
160 20250214 170700 632173885 4090 4090 4090 4090 0
161 20250214 170600 632173885 4090 4090 4090 4090 0
162 20250214 170500 632173885 4090 4090 4090 4090 0
163 20250214 170400 632173885 4090 4090 4090 4090 0
164 20250214 170300 632173885 4090 4090 4090 4090 0
165 20250214 170200 632173885 4090 4090 4090 4090 0
166 20250214 170100 632173885 4090 4090 4090 4090 0
167 20250214 170000 632173885 4090 4090 4090 4090 0
168 20250214 165900 632173885 4090 4090 4090 4090 0
169 20250214 165800 632173885 4090 4090 4090 4090 0
170 20250214 165700 632173885 4090 4090 4090 4090 0
171 20250214 165600 632173885 4090 4090 4090 4090 0
172 20250214 165500 632173885 4090 4090 4090 4090 0
173 20250214 165400 632173885 4090 4090 4090 4090 0
174 20250214 165300 632173885 4090 4090 4090 4090 0
175 20250214 165200 632173885 4090 4090 4090 4090 0
176 20250214 165100 632173885 4090 4090 4090 4090 0
177 20250214 165000 632173885 4090 4090 4090 4090 0
178 20250214 164900 632173885 4090 4090 4090 4090 0
179 20250214 164800 632173885 4090 4090 4090 4090 0
180 20250214 164700 632173885 4090 4090 4090 4090 0
181 20250214 164600 632173885 4090 4090 4090 4090 0
182 20250214 164500 632173885 4090 4090 4090 4090 307
183 20250214 164400 632173885 4090 4090 4090 4090 0
184 20250214 164300 632173885 4090 4090 4090 4090 0
185 20250214 164200 632173885 4090 4090 4090 4090 0
186 20250214 164100 632173885 4090 4090 4090 4090 0
187 20250214 164000 632173885 4090 4090 4090 4090 0
188 20250214 163900 632173885 4090 4090 4090 4090 0
189 20250214 163800 632173885 4090 4090 4090 4090 0
190 20250214 163700 632173885 4090 4090 4090 4090 0
191 20250214 163600 632173885 4090 4090 4090 4090 0
192 20250214 163500 632173885 4090 4090 4090 4090 0
193 20250214 163400 632173885 4090 4090 4090 4090 0
194 20250214 163300 632173885 4090 4090 4090 4090 0
195 20250214 163200 632173885 4090 4090 4090 4090 0
196 20250214 163100 632173885 4090 4090 4090 4090 0
197 20250214 163000 632173885 4090 4090 4090 4090 0
198 20250214 162900 632173885 4090 4090 4090 4090 0
199 20250214 162800 632173885 4090 4090 4090 4090 0
200 20250214 162700 632173885 4090 4090 4090 4090 0
201 20250214 162600 632173885 4090 4090 4090 4090 0
202 20250214 162500 632173885 4090 4090 4090 4090 0
203 20250214 162400 632173885 4090 4090 4090 4090 0
204 20250214 162300 632173885 4090 4090 4090 4090 0
205 20250214 162200 632173885 4090 4090 4090 4090 0
206 20250214 162100 632173885 4090 4090 4090 4090 0
207 20250214 162000 632173885 4090 4090 4090 4090 0
208 20250214 161900 632173885 4090 4090 4090 4090 0
209 20250214 161800 632173885 4090 4090 4090 4090 0
210 20250214 161700 632173885 4090 4090 4090 4090 0
211 20250214 161600 632173885 4090 4090 4090 4090 0
212 20250214 161500 632173885 4090 4090 4090 4090 307
213 20250214 161400 632173885 4090 4090 4090 4090 0
214 20250214 161300 632173885 4090 4090 4090 4090 0
215 20250214 161200 632173885 4090 4090 4090 4090 0
216 20250214 161100 632173885 4090 4090 4090 4090 0
217 20250214 161000 632173885 4090 4090 4090 4090 0
218 20250214 160900 632173885 4090 4090 4090 4090 0
219 20250214 160800 632173885 4090 4090 4090 4090 0
220 20250214 160700 632173885 4090 4090 4090 4090 0
221 20250214 160600 632173885 4090 4090 4090 4090 0
222 20250214 160500 632173885 4090 4090 4090 4090 0
223 20250214 160400 632173885 4090 4090 4090 4090 0
224 20250214 160300 632173885 4090 4090 4090 4090 0
225 20250214 160200 632173885 4090 4090 4090 4090 0
226 20250214 160100 632173885 4090 4090 4090 4090 0
227 20250214 160000 632173885 4090 4090 4090 4090 0
228 20250214 155900 632173885 4090 4090 4090 4090 0
229 20250214 155800 632173885 4090 4090 4090 4090 0
230 20250214 155700 632173885 4090 4090 4090 4090 0
231 20250214 155600 632173885 4090 4090 4090 4090 0
232 20250214 155500 632173885 4090 4090 4090 4090 0
233 20250214 155400 632173885 4090 4090 4090 4090 0
234 20250214 155300 632173885 4090 4090 4090 4090 0
235 20250214 155200 632173885 4090 4090 4090 4090 0
236 20250214 155100 632173885 4090 4090 4090 4090 0
237 20250214 155000 632173885 4090 4090 4090 4090 0
238 20250214 154900 632173885 4090 4090 4090 4090 0
239 20250214 154800 632173885 4090 4090 4090 4090 0
240 20250214 154700 632173885 4090 4090 4090 4090 0
241 20250214 154600 632173885 4090 4090 4090 4090 0
242 20250214 154500 632173885 4090 4090 4090 4090 307
243 20250214 154400 632173885 4090 4090 4090 4090 0
244 20250214 154300 632173885 4090 4090 4090 4090 0
245 20250214 154200 632173885 4090 4090 4090 4090 0
246 20250214 154100 632173885 4090 4090 4090 4090 0
247 20250214 154000 632173885 4090 4090 4090 4090 0
248 20250214 153900 632173885 4090 4090 4090 4090 0
249 20250214 153800 632173885 4090 4090 4090 4090 0
250 20250214 153700 632173885 4090 4090 4090 4090 0
251 20250214 153600 632173885 4090 4090 4090 4090 0
252 20250214 153500 632173885 4090 4090 4090 4090 0
253 20250214 153400 632173885 4090 4090 4090 4090 0
254 20250214 153300 632173885 4090 4090 4090 4090 0
255 20250214 153200 632173885 4090 4090 4090 4090 0
256 20250214 153100 632173885 4090 4090 4090 4090 0
257 20250214 153000 632173885 4090 4090 4090 4090 307
258 20250214 152900 630918255 4090 4090 4090 4090 0
259 20250214 152800 630918255 4090 4090 4090 4090 0
260 20250214 152700 630918255 4090 4090 4090 4090 0
261 20250214 152600 630918255 4090 4090 4090 4090 0
262 20250214 152500 630918255 4090 4090 4090 4090 0
263 20250214 152400 630918255 4090 4090 4090 4090 0
264 20250214 152300 630918255 4090 4090 4090 4090 0
265 20250214 152200 630918255 4090 4090 4090 4090 0
266 20250214 152100 630918255 4090 4090 4090 4090 0
267 20250214 152000 630918255 4090 4090 4090 4090 0
268 20250214 151900 630918255 4090 4090 4100 4090 47
269 20250214 151800 630725855 4090 4090 4100 4090 2020
270 20250214 151700 622463955 4100 4100 4100 4100 50
271 20250214 151600 622258955 4100 4095 4100 4095 3766
272 20250214 151500 606837175 4095 4100 4100 4095 1774
273 20250214 151400 599572635 4095 4095 4095 4095 3
274 20250214 151300 599560350 4095 4100 4100 4095 441
275 20250214 151200 597754155 4090 4090 4090 4090 244
276 20250214 151100 596756195 4090 4095 4100 4090 5216
277 20250214 151000 575399345 4100 4100 4100 4100 152
278 20250214 150900 574776145 4100 4100 4100 4100 58
279 20250214 150800 574538345 4100 4100 4100 4100 0
280 20250214 150700 574538345 4100 4100 4100 4100 103
281 20250214 150600 574116045 4100 4100 4100 4100 1
282 20250214 150500 574111945 4100 4100 4100 4100 10
283 20250214 150400 574070945 4100 4090 4100 4090 51
284 20250214 150300 573861855 4090 4090 4090 4090 0
285 20250214 150200 573861855 4090 4095 4095 4090 675
286 20250214 150100 571099910 4095 4095 4095 4095 0
287 20250214 150000 571099910 4095 4095 4095 4095 1000
288 20250214 145900 567004910 4095 4095 4095 4095 3
289 20250214 145800 566992625 4100 4100 4100 4100 499
290 20250214 145700 564946725 4105 4105 4105 4105 42
291 20250214 145600 564774315 4110 4110 4110 4110 253
292 20250214 145500 563734485 4110 4100 4110 4100 306
293 20250214 145400 562479375 4110 4100 4110 4100 51
294 20250214 145300 562269775 4100 4100 4100 4100 0
295 20250214 145200 562269775 4100 4100 4100 4100 0
296 20250214 145100 562269775 4100 4100 4100 4100 1352
297 20250214 145000 556726575 4110 4110 4110 4110 10
298 20250214 144900 556685475 4110 4110 4110 4110 0
299 20250214 144800 556685475 4110 4110 4110 4105 4252
300 20250214 144700 539219365 4105 4105 4105 4105 23
301 20250214 144600 539124950 4105 4105 4105 4105 0
302 20250214 144500 539124950 4105 4110 4110 4105 924
303 20250214 144400 535331530 4110 4110 4110 4110 1
304 20250214 144300 535327420 4105 4105 4105 4105 4
305 20250214 144200 535311000 4105 4100 4105 4100 2699
306 20250214 144100 524231610 4105 4105 4105 4105 131
307 20250214 144000 523693855 4105 4105 4105 4105 25
308 20250214 143900 523591230 4100 4100 4100 4100 100
309 20250214 143800 523181230 4105 4105 4105 4105 107
310 20250214 143700 522741995 4100 4095 4100 4095 1432
311 20250214 143600 516873850 4100 4100 4100 4095 33
312 20250214 143500 516738555 4100 4095 4100 4095 72
313 20250214 143400 516443535 4100 4100 4100 4100 0
314 20250214 143300 516443535 4100 4100 4100 4100 0
315 20250214 143200 516443535 4100 4100 4100 4100 0
316 20250214 143100 516443535 4100 4100 4100 4100 2127
317 20250214 143000 507722835 4095 4095 4095 4095 0
318 20250214 142900 507722835 4095 4095 4100 4090 250
319 20250214 142800 506699395 4100 4100 4100 4100 0
320 20250214 142700 506699395 4100 4095 4100 4095 1240
321 20250214 142600 501621545 4095 4090 4095 4090 151
322 20250214 142500 501003950 4090 4090 4090 4090 360
323 20250214 142400 499531550 4095 4090 4095 4090 427
324 20250214 142300 497783580 4095 4095 4095 4095 70
325 20250214 142200 497496930 4095 4095 4095 4090 3121
326 20250214 142100 484729905 4095 4095 4095 4095 124
327 20250214 142000 484222125 4095 4095 4095 4095 0
328 20250214 141900 484222125 4095 4095 4095 4095 22
329 20250214 141800 484132035 4095 4105 4110 4095 4918
330 20250214 141700 463965860 4105 4105 4105 4100 957
331 20250214 141600 460037380 4105 4105 4105 4105 530
332 20250214 141500 457861730 4100 4095 4100 4095 1045
333 20250214 141400 453577545 4095 4100 4105 4095 1544
334 20250214 141300 447251665 4100 4100 4100 4100 312
335 20250214 141200 445972465 4100 4110 4110 4095 150
336 20250214 141100 445357235 4105 4110 4110 4095 1920
337 20250214 141000 437474235 4105 4095 4120 4090 12565
338 20250214 140900 385861625 4090 4090 4090 4090 100
339 20250214 140800 385452625 4085 4090 4090 4085 104
340 20250214 140700 385027285 4090 4090 4090 4090 0
341 20250214 140600 385027285 4090 4090 4090 4090 0
342 20250214 140500 385027285 4090 4090 4090 4090 1
343 20250214 140400 385023195 4090 4085 4090 4085 21
344 20250214 140300 384937405 4085 4085 4085 4085 1
345 20250214 140200 384933320 4090 4090 4090 4090 0
346 20250214 140100 384933320 4090 4090 4090 4090 0
347 20250214 140000 384933320 4090 4090 4090 4090 14
348 20250214 135900 384876060 4090 4090 4090 4090 0
349 20250214 135800 384876060 4090 4090 4090 4090 15
350 20250214 135700 384814710 4090 4090 4090 4090 6
351 20250214 135600 384790170 4090 4090 4090 4090 13
352 20250214 135500 384737000 4085 4090 4090 4085 319
353 20250214 135400 383433835 4085 4085 4085 4085 0
354 20250214 135300 383433835 4085 4085 4085 4085 0
355 20250214 135200 383433835 4085 4085 4085 4085 70
356 20250214 135100 383147885 4090 4090 4090 4090 1580
357 20250214 135000 376685685 4095 4095 4095 4095 21
358 20250214 134900 376599690 4095 4095 4095 4095 0
359 20250214 134800 376599690 4095 4095 4095 4095 0
360 20250214 134700 376599690 4095 4095 4095 4095 3
361 20250214 134600 376587405 4095 4095 4095 4095 0
362 20250214 134500 376587405 4095 4095 4095 4095 0
363 20250214 134400 376587405 4095 4095 4095 4095 0
364 20250214 134300 376587405 4095 4095 4095 4095 0
365 20250214 134200 376587405 4095 4095 4095 4095 60
366 20250214 134100 376341705 4095 4095 4095 4095 205
367 20250214 134000 375502230 4095 4095 4095 4095 463
368 20250214 133900 373606245 4095 4095 4095 4095 0
369 20250214 133800 373606245 4095 4095 4095 4095 8
370 20250214 133700 373573485 4095 4095 4095 4095 330
371 20250214 133600 372222135 4090 4090 4090 4090 0
372 20250214 133500 372222135 4090 4095 4095 4090 137
373 20250214 133400 371661435 4095 4095 4095 4095 100
374 20250214 133300 371251935 4085 4085 4085 4085 1838
375 20250214 133200 363743705 4085 4085 4085 4085 0
376 20250214 133100 363743705 4085 4090 4090 4085 1045
377 20250214 133000 359474375 4100 4100 4100 4100 0
378 20250214 132900 359474375 4100 4100 4100 4100 0
379 20250214 132800 359474375 4100 4100 4100 4100 0
380 20250214 132700 359474375 4100 4100 4100 4100 1
381 20250214 132600 359470275 4095 4095 4095 4095 10
382 20250214 132500 359429325 4085 4085 4085 4085 0
383 20250214 132400 359429325 4085 4085 4085 4085 0
384 20250214 132300 359429325 4085 4085 4085 4085 0
385 20250214 132200 359429325 4085 4085 4085 4085 0
386 20250214 132100 359429325 4085 4090 4090 4085 290
387 20250214 132000 358243270 4090 4090 4090 4090 100
388 20250214 131900 357834270 4090 4090 4090 4090 0
389 20250214 131800 357834270 4090 4090 4090 4090 0
390 20250214 131700 357834270 4090 4090 4090 4090 351
391 20250214 131600 356398680 4095 4095 4095 4095 44
392 20250214 131500 356218500 4095 4095 4095 4095 0
393 20250214 131400 356218500 4095 4095 4095 4095 0
394 20250214 131300 356218500 4095 4095 4095 4095 0
395 20250214 131200 356218500 4095 4095 4095 4095 144
396 20250214 131100 355628820 4100 4100 4100 4100 200
397 20250214 131000 354808820 4095 4095 4095 4095 0
398 20250214 130900 354808820 4095 4095 4095 4095 1161
399 20250214 130800 350054525 4095 4095 4095 4095 0
400 20250214 130700 350054525 4095 4095 4095 4095 0
401 20250214 130600 350054525 4095 4095 4095 4095 0
402 20250214 130500 350054525 4095 4095 4095 4095 1
403 20250214 130400 350050430 4085 4085 4085 4085 41
404 20250214 130300 349882945 4085 4085 4085 4085 0
405 20250214 130200 349882945 4085 4095 4095 4085 2469
406 20250214 130100 339785170 4100 4100 4100 4100 0
407 20250214 130000 339785170 4100 4100 4100 4100 67
408 20250214 125900 339510470 4100 4100 4100 4100 1
409 20250214 125800 339506370 4100 4100 4100 4100 24
410 20250214 125700 339407970 4100 4095 4100 4095 1272
411 20250214 125600 334193210 4095 4095 4095 4090 636
412 20250214 125500 331589400 4090 4090 4090 4090 0
413 20250214 125400 331589400 4090 4090 4090 4090 0
414 20250214 125300 331589400 4090 4095 4095 4090 1223
415 20250214 125200 326581845 4095 4095 4095 4095 0
416 20250214 125100 326581845 4095 4095 4095 4095 43
417 20250214 125000 326405760 4090 4090 4095 4090 339
418 20250214 124900 325018240 4090 4090 4090 4090 0
419 20250214 124800 325018240 4090 4090 4090 4090 0
420 20250214 124700 325018240 4090 4090 4090 4090 0
421 20250214 124600 325018240 4090 4090 4090 4090 0
422 20250214 124500 325018240 4090 4090 4090 4090 100
423 20250214 124400 324609240 4090 4090 4090 4090 0
424 20250214 124300 324609240 4090 4090 4090 4090 0
425 20250214 124200 324609240 4090 4090 4090 4090 90
426 20250214 124100 324241140 4095 4095 4095 4095 10
427 20250214 124000 324200190 4095 4095 4095 4095 0
428 20250214 123900 324200190 4095 4095 4095 4095 0
429 20250214 123800 324200190 4095 4095 4095 4095 0
430 20250214 123700 324200190 4095 4095 4095 4095 220
431 20250214 123600 323299290 4090 4090 4090 4090 104
432 20250214 123500 322873930 4095 4095 4095 4095 0
433 20250214 123400 322873930 4095 4090 4095 4090 89
434 20250214 123300 322509880 4090 4090 4090 4090 0
435 20250214 123200 322509880 4090 4090 4090 4090 0
436 20250214 123100 322509880 4090 4090 4090 4090 0
437 20250214 123000 322509880 4090 4090 4090 4090 0
438 20250214 122900 322509880 4090 4090 4090 4090 350
439 20250214 122800 321078380 4090 4090 4090 4090 24
440 20250214 122700 320980220 4090 4090 4090 4090 499
441 20250214 122600 318939310 4080 4080 4080 4080 0
442 20250214 122500 318939310 4080 4085 4085 4080 606
443 20250214 122400 316464330 4085 4085 4085 4085 1
444 20250214 122300 316460245 4090 4090 4090 4090 245
445 20250214 122200 315458195 4085 4085 4085 4085 0
446 20250214 122100 315458195 4085 4085 4085 4085 0
447 20250214 122000 315458195 4085 4085 4085 4085 0
448 20250214 121900 315458195 4085 4085 4085 4085 0
449 20250214 121800 315458195 4085 4085 4085 4085 541
450 20250214 121700 313248210 4085 4085 4085 4085 0
451 20250214 121600 313248210 4085 4085 4085 4085 0
452 20250214 121500 313248210 4085 4085 4085 4085 99
453 20250214 121400 312843795 4085 4085 4085 4085 0
454 20250214 121300 312843795 4085 4090 4090 4085 80
455 20250214 121200 312516945 4090 4090 4090 4090 0
456 20250214 121100 312516945 4090 4090 4090 4090 0
457 20250214 121000 312516945 4090 4090 4090 4090 71
458 20250214 120900 312226555 4095 4095 4095 4095 0
459 20250214 120800 312226555 4095 4095 4095 4095 0
460 20250214 120700 312226555 4095 4095 4095 4095 0
461 20250214 120600 312226555 4095 4095 4095 4095 0
462 20250214 120500 312226555 4095 4095 4095 4095 49
463 20250214 120400 312025900 4095 4095 4095 4095 0
464 20250214 120300 312025900 4095 4095 4095 4095 0
465 20250214 120200 312025900 4095 4095 4095 4095 5
466 20250214 120100 312005425 4100 4090 4100 4090 1000
467 20250214 120000 307906235 4090 4090 4090 4090 0
468 20250214 115900 307906235 4090 4090 4090 4090 176
469 20250214 115800 307186395 4085 4085 4085 4085 0
470 20250214 115700 307186395 4085 4085 4085 4085 291
471 20250214 115600 305997660 4085 4085 4085 4085 1
472 20250214 115500 305993575 4085 4085 4085 4085 339
473 20250214 115400 304608760 4090 4090 4090 4090 0
474 20250214 115300 304608760 4090 4090 4090 4090 300
475 20250214 115200 303381760 4090 4090 4090 4090 0
476 20250214 115100 303381760 4090 4090 4090 4090 0
477 20250214 115000 303381760 4090 4090 4090 4090 0
478 20250214 114900 303381760 4090 4090 4090 4090 0
479 20250214 114800 303381760 4090 4090 4090 4090 245
480 20250214 114700 302379710 4090 4090 4090 4090 500
481 20250214 114600 300334710 4085 4085 4085 4085 139
482 20250214 114500 299766895 4090 4090 4090 4090 0
483 20250214 114400 299766895 4090 4090 4090 4090 0
484 20250214 114300 299766895 4090 4090 4090 4090 0
485 20250214 114200 299766895 4090 4090 4090 4090 10
486 20250214 114100 299725995 4090 4090 4090 4090 1
487 20250214 114000 299721905 4090 4090 4090 4090 22
488 20250214 113900 299631925 4090 4090 4090 4090 1791
489 20250214 113800 292306735 4090 4090 4090 4090 50
490 20250214 113700 292102235 4090 4080 4090 4080 17
491 20250214 113600 292032865 4080 4080 4080 4080 0
492 20250214 113500 292032865 4080 4080 4080 4080 0
493 20250214 113400 292032865 4080 4085 4085 4080 8457
494 20250214 113300 257522260 4085 4085 4085 4085 0
495 20250214 113200 257522260 4085 4085 4085 4085 1380
496 20250214 113100 251884960 4085 4085 4085 4085 0
497 20250214 113000 251884960 4085 4085 4085 4085 0
498 20250214 112900 251884960 4085 4085 4085 4085 1
499 20250214 112800 251880875 4085 4085 4085 4085 0
500 20250214 112700 251880875 4085 4095 4095 4085 2692
501 20250214 112600 240871820 4095 4095 4095 4095 5
502 20250214 112500 240851345 4095 4095 4095 4095 337
503 20250214 112400 239471330 4095 4095 4095 4095 25
504 20250214 112300 239368955 4095 4095 4095 4095 0
505 20250214 112200 239368955 4095 4095 4095 4095 102
506 20250214 112100 238951265 4095 4095 4095 4095 0
507 20250214 112000 238951265 4095 4095 4095 4095 0
508 20250214 111900 238951265 4095 4095 4095 4095 0
509 20250214 111800 238951265 4095 4095 4095 4095 143
510 20250214 111700 238365680 4090 4090 4090 4090 25
511 20250214 111600 238263430 4095 4095 4095 4095 101
512 20250214 111500 237849835 4090 4090 4090 4090 25
513 20250214 111400 237747585 4090 4090 4090 4090 25
514 20250214 111300 237645335 4085 4085 4085 4085 0
515 20250214 111200 237645335 4085 4085 4085 4085 575
516 20250214 111100 235296460 4085 4085 4085 4085 2
517 20250214 111000 235288290 4085 4085 4085 4085 7
518 20250214 110900 235259695 4080 4080 4080 4080 0
519 20250214 110800 235259695 4080 4080 4080 4080 0
520 20250214 110700 235259695 4080 4080 4080 4080 128
521 20250214 110600 234737455 4080 4075 4080 4075 32
522 20250214 110500 234606905 4075 4075 4075 4075 0
523 20250214 110400 234606905 4075 4075 4075 4075 0
524 20250214 110300 234606905 4075 4075 4075 4075 10
525 20250214 110200 234566155 4075 4075 4075 4075 50
526 20250214 110100 234362405 4080 4080 4080 4080 0
527 20250214 110000 234362405 4080 4080 4080 4080 0
528 20250214 105900 234362405 4080 4080 4080 4080 49
529 20250214 105800 234162485 4070 4070 4070 4070 0
530 20250214 105700 234162485 4070 4075 4075 4070 1379
531 20250214 105600 228546365 4080 4080 4080 4080 25
532 20250214 105500 228444365 4080 4080 4080 4080 0
533 20250214 105400 228444365 4080 4080 4080 4080 3
534 20250214 105300 228432125 4080 4075 4080 4075 25
535 20250214 105200 228330185 4080 4080 4080 4080 7
536 20250214 105100 228301625 4075 4075 4075 4075 37
537 20250214 105000 228150850 4080 4080 4080 4080 0
538 20250214 104900 228150850 4080 4080 4080 4080 0
539 20250214 104800 228150850 4080 4075 4080 4075 465
540 20250214 104700 226255970 4080 4080 4080 4080 0
541 20250214 104600 226255970 4080 4080 4080 4080 1
542 20250214 104500 226251890 4080 4080 4080 4080 0
543 20250214 104400 226251890 4080 4080 4080 4080 0
544 20250214 104300 226251890 4080 4080 4080 4080 0
545 20250214 104200 226251890 4080 4080 4085 4080 367
546 20250214 104100 224754505 4085 4080 4085 4080 57
547 20250214 104000 224521940 4080 4080 4080 4080 539
548 20250214 103900 222322820 4080 4080 4080 4080 2
549 20250214 103800 222314660 4065 4065 4065 4065 0
550 20250214 103700 222314660 4065 4065 4065 4065 378
551 20250214 103600 220778090 4065 4090 4090 4065 3198
552 20250214 103500 207776205 4095 4095 4095 4095 0
553 20250214 103400 207776205 4095 4095 4095 4095 1
554 20250214 103300 207772110 4090 4090 4090 4090 733
555 20250214 103200 204774140 4090 4090 4090 4090 50
556 20250214 103100 204569640 4090 4090 4090 4090 500
557 20250214 103000 202524640 4090 4090 4090 4090 0
558 20250214 102900 202524640 4090 4090 4090 4090 1
559 20250214 102800 202520550 4090 4085 4090 4085 1005
560 20250214 102700 198415120 4085 4085 4085 4085 161
561 20250214 102600 197757435 4080 4085 4085 4080 37
562 20250214 102500 197606295 4080 4080 4080 4080 0
563 20250214 102400 197606295 4080 4080 4080 4080 1
564 20250214 102300 197602215 4065 4080 4080 4065 1472
565 20250214 102200 191610035 4065 4070 4070 4065 886
566 20250214 102100 188007285 4065 4065 4065 4065 112
567 20250214 102000 187552005 4065 4075 4075 4065 2772
568 20250214 101900 176278385 4075 4075 4075 4075 7
569 20250214 101800 176249860 4075 4075 4075 4075 416
570 20250214 101700 174554660 4075 4075 4075 4075 21
571 20250214 101600 174469085 4075 4075 4075 4075 0
572 20250214 101500 174469085 4075 4075 4075 4075 11
573 20250214 101400 174424260 4075 4075 4075 4075 6
574 20250214 101300 174399810 4075 4075 4085 4070 453
575 20250214 101200 172553730 4085 4085 4085 4085 10
576 20250214 101100 172512880 4085 4085 4085 4085 1
577 20250214 101000 172508795 4085 4085 4085 4085 2
578 20250214 100900 172500625 4085 4085 4085 4085 0
579 20250214 100800 172500625 4085 4080 4085 4075 2269
580 20250214 100700 163232820 4080 4085 4085 4080 145
581 20250214 100600 162640995 4085 4085 4085 4070 4
582 20250214 100500 162624670 4085 4085 4085 4070 211
583 20250214 100400 161765735 4080 4080 4080 4065 63
584 20250214 100300 161509250 4080 4070 4080 4070 89
585 20250214 100200 161146160 4070 4070 4070 4070 44
586 20250214 100100 160967080 4070 4070 4070 4070 0
587 20250214 100000 160967080 4070 4070 4070 4070 53
588 20250214 095900 160751370 4070 4070 4070 4070 2305
589 20250214 095800 151370020 4075 4075 4075 4075 123
590 20250214 095700 150868795 4085 4085 4085 4085 13
591 20250214 095600 150815690 4085 4085 4085 4085 0
592 20250214 095500 150815690 4085 4085 4085 4085 0
593 20250214 095400 150815690 4085 4085 4085 4085 132
594 20250214 095300 150276470 4070 4070 4070 4070 0
595 20250214 095200 150276470 4070 4070 4070 4070 0
596 20250214 095100 150276470 4070 4070 4070 4070 0
597 20250214 095000 150276470 4070 4070 4070 4070 1
598 20250214 094900 150272400 4085 4085 4085 4085 0
599 20250214 094800 150272400 4085 4085 4085 4085 9
600 20250214 094700 150235635 4070 4070 4070 4070 13
601 20250214 094600 150182725 4085 4085 4085 4085 39
602 20250214 094500 150023410 4085 4070 4085 4070 208
603 20250214 094400 149176520 4070 4070 4070 4070 264
604 20250214 094300 148102040 4070 4070 4070 4070 607
605 20250214 094200 145631550 4070 4070 4070 4065 502
606 20250214 094100 143588415 4070 4070 4070 4070 25
607 20250214 094000 143486665 4070 4060 4070 4060 256
608 20250214 093900 142447245 4060 4065 4065 4060 2977
609 20250214 093800 130352460 4070 4070 4070 4070 100
610 20250214 093700 129945460 4065 4065 4065 4065 31
611 20250214 093600 129819445 4065 4070 4070 4065 1189
612 20250214 093500 124985645 4080 4075 4080 4075 4
613 20250214 093400 124969335 4085 4080 4085 4080 58
614 20250214 093300 124732420 4065 4085 4085 4065 332
615 20250214 093200 123381030 4070 4075 4075 4070 267
616 20250214 093100 122294300 4075 4075 4075 4075 83
617 20250214 093000 121956075 4075 4080 4080 4075 1051
618 20250214 092900 117672920 4080 4090 4090 4080 183
619 20250214 092800 116926270 4080 4090 4090 4080 2600
620 20250214 092700 106312400 4090 4090 4090 4090 10
621 20250214 092600 106271500 4090 4090 4090 4090 111
622 20250214 092500 105817510 4090 4090 4090 4090 88
623 20250214 092400 105457590 4090 4090 4090 4090 1000
624 20250214 092300 101367590 4090 4090 4090 4090 2
625 20250214 092200 101359410 4100 4100 4100 4090 484
626 20250214 092100 99377035 4100 4100 4100 4100 0
627 20250214 092000 99377035 4100 4100 4100 4100 0
628 20250214 091900 99377035 4100 4100 4100 4100 221
629 20250214 091800 98470935 4100 4100 4100 4100 0
630 20250214 091700 98470935 4100 4100 4100 4100 0
631 20250214 091600 98470935 4100 4100 4100 4100 44
632 20250214 091500 98290535 4105 4105 4105 4100 347
633 20250214 091400 96867780 4105 4105 4105 4100 286
634 20250214 091300 95693825 4105 4105 4105 4105 95
635 20250214 091200 95303850 4105 4100 4110 4100 106
636 20250214 091100 94869215 4100 4095 4100 4095 1447
637 20250214 091000 88939305 4090 4085 4090 4085 281
638 20250214 090900 87791395 4085 4090 4090 4085 296
639 20250214 090800 86580865 4090 4095 4095 4090 414
640 20250214 090700 84886980 4095 4095 4095 4095 460
641 20250214 090600 83003280 4095 4100 4100 4095 2630
642 20250214 090500 72220360 4100 4100 4100 4100 260
643 20250214 090400 71154360 4085 4100 4100 4085 6068
644 20250214 090300 46337500 4100 4100 4100 4100 100
645 20250214 090200 45927500 4100 4100 4100 4100 2420
646 20250214 090100 36005500 4120 4095 4120 4095 4001
647 20250214 090000 19621380 4120 4090 4120 4090 4787