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

648
066130/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,648 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,194600,191901410,5490,5490,5490,5490,763
20250214,194500,191901410,5490,5490,5490,5490,0
20250214,194400,191901410,5490,5490,5490,5490,0
20250214,194300,191901410,5490,5490,5490,5490,0
20250214,194200,191901410,5490,5490,5490,5490,0
20250214,194100,191901410,5490,5490,5490,5490,0
20250214,194000,191901410,5490,5490,5490,5490,0
20250214,193900,191901410,5490,5490,5490,5490,0
20250214,193800,191901410,5490,5490,5490,5490,0
20250214,193700,191901410,5490,5490,5490,5490,0
20250214,193600,191901410,5490,5490,5490,5490,0
20250214,193500,191901410,5490,5490,5490,5490,0
20250214,193400,191901410,5490,5490,5490,5490,0
20250214,193300,191901410,5490,5490,5490,5490,0
20250214,193200,191901410,5490,5490,5490,5490,0
20250214,193100,191901410,5490,5490,5490,5490,0
20250214,193000,191901410,5490,5490,5490,5490,0
20250214,192900,191901410,5490,5490,5490,5490,0
20250214,192800,191901410,5490,5490,5490,5490,0
20250214,192700,191901410,5490,5490,5490,5490,0
20250214,192600,191901410,5490,5490,5490,5490,0
20250214,192500,191901410,5490,5490,5490,5490,0
20250214,192400,191901410,5490,5490,5490,5490,0
20250214,192300,191901410,5490,5490,5490,5490,0
20250214,192200,191901410,5490,5490,5490,5490,0
20250214,192100,191901410,5490,5490,5490,5490,0
20250214,192000,191901410,5490,5490,5490,5490,0
20250214,191900,191901410,5490,5490,5490,5490,0
20250214,191800,191901410,5490,5490,5490,5490,0
20250214,191700,191901410,5490,5490,5490,5490,0
20250214,191600,191901410,5490,5490,5490,5490,763
20250214,191500,191901410,5490,5490,5490,5490,0
20250214,191400,191901410,5490,5490,5490,5490,0
20250214,191300,191901410,5490,5490,5490,5490,0
20250214,191200,191901410,5490,5490,5490,5490,0
20250214,191100,191901410,5490,5490,5490,5490,0
20250214,191000,191901410,5490,5490,5490,5490,0
20250214,190900,191901410,5490,5490,5490,5490,0
20250214,190800,191901410,5490,5490,5490,5490,0
20250214,190700,191901410,5490,5490,5490,5490,0
20250214,190600,191901410,5490,5490,5490,5490,0
20250214,190500,191901410,5490,5490,5490,5490,0
20250214,190400,191901410,5490,5490,5490,5490,0
20250214,190300,191901410,5490,5490,5490,5490,0
20250214,190200,191901410,5490,5490,5490,5490,0
20250214,190100,191901410,5490,5490,5490,5490,0
20250214,190000,191901410,5490,5490,5490,5490,0
20250214,185900,191901410,5490,5490,5490,5490,0
20250214,185800,191901410,5490,5490,5490,5490,0
20250214,185700,191901410,5490,5490,5490,5490,0
20250214,185600,191901410,5490,5490,5490,5490,0
20250214,185500,191901410,5490,5490,5490,5490,0
20250214,185400,191901410,5490,5490,5490,5490,0
20250214,185300,191901410,5490,5490,5490,5490,0
20250214,185200,191901410,5490,5490,5490,5490,0
20250214,185100,191901410,5490,5490,5490,5490,0
20250214,185000,191901410,5490,5490,5490,5490,0
20250214,184900,191901410,5490,5490,5490,5490,0
20250214,184800,191901410,5490,5490,5490,5490,0
20250214,184700,191901410,5490,5490,5490,5490,0
20250214,184600,191901410,5490,5490,5490,5490,763
20250214,184500,191901410,5490,5490,5490,5490,0
20250214,184400,191901410,5490,5490,5490,5490,0
20250214,184300,191901410,5490,5490,5490,5490,0
20250214,184200,191901410,5490,5490,5490,5490,0
20250214,184100,191901410,5490,5490,5490,5490,0
20250214,184000,191901410,5490,5490,5490,5490,0
20250214,183900,191901410,5490,5490,5490,5490,0
20250214,183800,191901410,5490,5490,5490,5490,0
20250214,183700,191901410,5490,5490,5490,5490,0
20250214,183600,191901410,5490,5490,5490,5490,0
20250214,183500,191901410,5490,5490,5490,5490,0
20250214,183400,191901410,5490,5490,5490,5490,0
20250214,183300,191901410,5490,5490,5490,5490,0
20250214,183200,191901410,5490,5490,5490,5490,0
20250214,183100,191901410,5490,5490,5490,5490,0
20250214,183000,191901410,5490,5490,5490,5490,0
20250214,182900,191901410,5490,5490,5490,5490,0
20250214,182800,191901410,5490,5490,5490,5490,0
20250214,182700,191901410,5490,5490,5490,5490,0
20250214,182600,191901410,5490,5490,5490,5490,0
20250214,182500,191901410,5490,5490,5490,5490,0
20250214,182400,191901410,5490,5490,5490,5490,0
20250214,182300,191901410,5490,5490,5490,5490,0
20250214,182200,191901410,5490,5490,5490,5490,0
20250214,182100,191901410,5490,5490,5490,5490,0
20250214,182000,191901410,5490,5490,5490,5490,0
20250214,181900,191901410,5490,5490,5490,5490,0
20250214,181800,191901410,5490,5490,5490,5490,0
20250214,181700,191901410,5490,5490,5490,5490,0
20250214,181600,191901410,5490,5490,5490,5490,763
20250214,181500,191901410,5490,5490,5490,5490,0
20250214,181400,191901410,5490,5490,5490,5490,0
20250214,181300,191901410,5490,5490,5490,5490,0
20250214,181200,191901410,5490,5490,5490,5490,0
20250214,181100,191901410,5490,5490,5490,5490,0
20250214,181000,191901410,5490,5490,5490,5490,0
20250214,180900,191901410,5490,5490,5490,5490,0
20250214,180800,191901410,5490,5490,5490,5490,0
20250214,180700,191901410,5490,5490,5490,5490,0
20250214,180600,191901410,5490,5490,5490,5490,0
20250214,180500,191901410,5490,5490,5490,5490,0
20250214,180400,191901410,5490,5490,5490,5490,0
20250214,180300,191901410,5490,5490,5490,5490,0
20250214,180200,191901410,5490,5490,5490,5490,0
20250214,180100,191901410,5490,5490,5490,5490,0
20250214,180000,191901410,5490,5490,5490,5490,0
20250214,175900,191901410,5490,5490,5490,5490,0
20250214,175800,191901410,5490,5490,5490,5490,0
20250214,175700,191901410,5490,5490,5490,5490,0
20250214,175600,191901410,5490,5490,5490,5490,0
20250214,175500,191901410,5490,5490,5490,5490,0
20250214,175400,191901410,5490,5490,5490,5490,0
20250214,175300,191901410,5490,5490,5490,5490,0
20250214,175200,191901410,5490,5490,5490,5490,0
20250214,175100,191901410,5490,5490,5490,5490,0
20250214,175000,191901410,5490,5490,5490,5490,0
20250214,174900,191901410,5490,5490,5490,5490,0
20250214,174800,191901410,5490,5490,5490,5490,0
20250214,174700,191901410,5490,5490,5490,5490,0
20250214,174600,191901410,5490,5490,5490,5490,763
20250214,174500,191901410,5490,5490,5490,5490,0
20250214,174400,191901410,5490,5490,5490,5490,0
20250214,174300,191901410,5490,5490,5490,5490,0
20250214,174200,191901410,5490,5490,5490,5490,0
20250214,174100,191901410,5490,5490,5490,5490,0
20250214,174000,191901410,5490,5490,5490,5490,0
20250214,173900,191901410,5490,5490,5490,5490,0
20250214,173800,191901410,5490,5490,5490,5490,0
20250214,173700,191901410,5490,5490,5490,5490,0
20250214,173600,191901410,5490,5490,5490,5490,0
20250214,173500,191901410,5490,5490,5490,5490,0
20250214,173400,191901410,5490,5490,5490,5490,0
20250214,173300,191901410,5490,5490,5490,5490,0
20250214,173200,191901410,5490,5490,5490,5490,0
20250214,173100,191901410,5490,5490,5490,5490,0
20250214,173000,191901410,5490,5490,5490,5490,0
20250214,172900,191901410,5490,5490,5490,5490,0
20250214,172800,191901410,5490,5490,5490,5490,0
20250214,172700,191901410,5490,5490,5490,5490,0
20250214,172600,191901410,5490,5490,5490,5490,0
20250214,172500,191901410,5490,5490,5490,5490,0
20250214,172400,191901410,5490,5490,5490,5490,0
20250214,172300,191901410,5490,5490,5490,5490,0
20250214,172200,191901410,5490,5490,5490,5490,0
20250214,172100,191901410,5490,5490,5490,5490,0
20250214,172000,191901410,5490,5490,5490,5490,0
20250214,171900,191901410,5490,5490,5490,5490,0
20250214,171800,191901410,5490,5490,5490,5490,0
20250214,171700,191901410,5490,5490,5490,5490,0
20250214,171600,191901410,5490,5490,5490,5490,763
20250214,171500,191901410,5490,5490,5490,5490,0
20250214,171400,191901410,5490,5490,5490,5490,0
20250214,171300,191901410,5490,5490,5490,5490,0
20250214,171200,191901410,5490,5490,5490,5490,0
20250214,171100,191901410,5490,5490,5490,5490,0
20250214,171000,191901410,5490,5490,5490,5490,0
20250214,170900,191901410,5490,5490,5490,5490,0
20250214,170800,191901410,5490,5490,5490,5490,0
20250214,170700,191901410,5490,5490,5490,5490,0
20250214,170600,191901410,5490,5490,5490,5490,0
20250214,170500,191901410,5490,5490,5490,5490,0
20250214,170400,191901410,5490,5490,5490,5490,0
20250214,170300,191901410,5490,5490,5490,5490,0
20250214,170200,191901410,5490,5490,5490,5490,0
20250214,170100,191901410,5490,5490,5490,5490,0
20250214,170000,191901410,5490,5490,5490,5490,0
20250214,165900,191901410,5490,5490,5490,5490,0
20250214,165800,191901410,5490,5490,5490,5490,0
20250214,165700,191901410,5490,5490,5490,5490,0
20250214,165600,191901410,5490,5490,5490,5490,0
20250214,165500,191901410,5490,5490,5490,5490,0
20250214,165400,191901410,5490,5490,5490,5490,0
20250214,165300,191901410,5490,5490,5490,5490,0
20250214,165200,191901410,5490,5490,5490,5490,0
20250214,165100,191901410,5490,5490,5490,5490,0
20250214,165000,191901410,5490,5490,5490,5490,0
20250214,164900,191901410,5490,5490,5490,5490,0
20250214,164800,191901410,5490,5490,5490,5490,0
20250214,164700,191901410,5490,5490,5490,5490,0
20250214,164600,191901410,5490,5490,5490,5490,763
20250214,164500,191901410,5490,5490,5490,5490,0
20250214,164400,191901410,5490,5490,5490,5490,0
20250214,164300,191901410,5490,5490,5490,5490,0
20250214,164200,191901410,5490,5490,5490,5490,0
20250214,164100,191901410,5490,5490,5490,5490,0
20250214,164000,191901410,5490,5490,5490,5490,0
20250214,163900,191901410,5490,5490,5490,5490,0
20250214,163800,191901410,5490,5490,5490,5490,0
20250214,163700,191901410,5490,5490,5490,5490,0
20250214,163600,191901410,5490,5490,5490,5490,0
20250214,163500,191901410,5490,5490,5490,5490,0
20250214,163400,191901410,5490,5490,5490,5490,0
20250214,163300,191901410,5490,5490,5490,5490,0
20250214,163200,191901410,5490,5490,5490,5490,0
20250214,163100,191901410,5490,5490,5490,5490,0
20250214,163000,191901410,5490,5490,5490,5490,0
20250214,162900,191901410,5490,5490,5490,5490,0
20250214,162800,191901410,5490,5490,5490,5490,0
20250214,162700,191901410,5490,5490,5490,5490,0
20250214,162600,191901410,5490,5490,5490,5490,0
20250214,162500,191901410,5490,5490,5490,5490,0
20250214,162400,191901410,5490,5490,5490,5490,0
20250214,162300,191901410,5490,5490,5490,5490,0
20250214,162200,191901410,5490,5490,5490,5490,0
20250214,162100,191901410,5490,5490,5490,5490,0
20250214,162000,191901410,5490,5490,5490,5490,0
20250214,161900,191901410,5490,5490,5490,5490,0
20250214,161800,191901410,5490,5490,5490,5490,0
20250214,161700,191901410,5490,5490,5490,5490,0
20250214,161600,191901410,5490,5490,5490,5490,763
20250214,161500,191901410,5490,5490,5490,5490,0
20250214,161400,191901410,5490,5490,5490,5490,0
20250214,161300,191901410,5490,5490,5490,5490,0
20250214,161200,191901410,5490,5490,5490,5490,0
20250214,161100,191901410,5490,5490,5490,5490,0
20250214,161000,191901410,5490,5490,5490,5490,0
20250214,160900,191901410,5490,5490,5490,5490,0
20250214,160800,191901410,5490,5490,5490,5490,0
20250214,160700,191901410,5490,5490,5490,5490,0
20250214,160600,191901410,5490,5490,5490,5490,0
20250214,160500,191901410,5490,5490,5490,5490,0
20250214,160400,191901410,5490,5490,5490,5490,0
20250214,160300,191901410,5490,5490,5490,5490,0
20250214,160200,191901410,5490,5490,5490,5490,0
20250214,160100,191901410,5490,5490,5490,5490,0
20250214,160000,191901410,5490,5490,5490,5490,0
20250214,155900,191901410,5490,5490,5490,5490,0
20250214,155800,191901410,5490,5490,5490,5490,0
20250214,155700,191901410,5490,5490,5490,5490,0
20250214,155600,191901410,5490,5490,5490,5490,0
20250214,155500,191901410,5490,5490,5490,5490,0
20250214,155400,191901410,5490,5490,5490,5490,0
20250214,155300,191901410,5490,5490,5490,5490,0
20250214,155200,191901410,5490,5490,5490,5490,0
20250214,155100,191901410,5490,5490,5490,5490,0
20250214,155000,191901410,5490,5490,5490,5490,0
20250214,154900,191901410,5490,5490,5490,5490,0
20250214,154800,191901410,5490,5490,5490,5490,0
20250214,154700,191901410,5490,5490,5490,5490,0
20250214,154600,191901410,5490,5490,5490,5490,763
20250214,154500,191901410,5490,5490,5490,5490,0
20250214,154400,191901410,5490,5490,5490,5490,0
20250214,154300,191901410,5490,5490,5490,5490,0
20250214,154200,191901410,5490,5490,5490,5490,0
20250214,154100,191901410,5490,5490,5490,5490,0
20250214,154000,191901410,5490,5490,5490,5490,0
20250214,153900,191901410,5490,5490,5490,5490,0
20250214,153800,191901410,5490,5490,5490,5490,0
20250214,153700,191901410,5490,5490,5490,5490,0
20250214,153600,191901410,5490,5490,5490,5490,0
20250214,153500,191901410,5490,5490,5490,5490,0
20250214,153400,191901410,5490,5490,5490,5490,0
20250214,153300,191901410,5490,5490,5490,5490,0
20250214,153200,191901410,5490,5490,5490,5490,0
20250214,153100,191901410,5490,5490,5490,5490,0
20250214,153000,191901410,5490,5490,5490,5490,763
20250214,152900,187712540,5470,5470,5470,5470,0
20250214,152800,187712540,5470,5470,5470,5470,0
20250214,152700,187712540,5470,5470,5470,5470,0
20250214,152600,187712540,5470,5470,5470,5470,0
20250214,152500,187712540,5470,5470,5470,5470,0
20250214,152400,187712540,5470,5470,5470,5470,0
20250214,152300,187712540,5470,5470,5470,5470,0
20250214,152200,187712540,5470,5470,5470,5470,0
20250214,152100,187712540,5470,5470,5470,5470,0
20250214,152000,187712540,5470,5470,5470,5470,0
20250214,151900,187712540,5470,5470,5470,5470,92
20250214,151800,187209300,5470,5460,5470,5460,111
20250214,151700,186603100,5470,5460,5470,5460,661
20250214,151600,182987440,5470,5470,5470,5470,184
20250214,151500,181980960,5480,5480,5480,5480,2
20250214,151400,181970000,5500,5500,5500,5500,0
20250214,151300,181970000,5500,5500,5500,5500,0
20250214,151200,181970000,5500,5490,5500,5490,2
20250214,151100,181959010,5500,5500,5500,5500,3
20250214,151000,181942510,5490,5490,5490,5490,1
20250214,150900,181937020,5520,5520,5520,5520,0
20250214,150800,181937020,5520,5480,5520,5480,1000
20250214,150700,176431560,5470,5480,5480,5470,2
20250214,150600,176420610,5470,5470,5470,5470,0
20250214,150500,176420610,5470,5470,5470,5470,4
20250214,150400,176398730,5480,5480,5480,5480,26
20250214,150300,176256250,5480,5480,5480,5480,0
20250214,150200,176256250,5480,5480,5480,5480,0
20250214,150100,176256250,5480,5480,5480,5480,0
20250214,150000,176256250,5480,5470,5480,5460,2096
20250214,145900,164795920,5470,5470,5470,5470,0
20250214,145800,164795920,5470,5480,5480,5470,4
20250214,145700,164774010,5490,5490,5490,5490,0
20250214,145600,164774010,5490,5490,5490,5490,2
20250214,145500,164763030,5490,5490,5490,5490,1
20250214,145400,164757540,5490,5490,5490,5490,0
20250214,145300,164757540,5490,5470,5490,5470,2
20250214,145200,164746580,5480,5480,5480,5480,55
20250214,145100,164445180,5480,5480,5480,5480,1
20250214,145000,164439700,5480,5480,5480,5480,4
20250214,144900,164417780,5480,5480,5480,5480,44
20250214,144800,164176660,5480,5480,5480,5480,0
20250214,144700,164176660,5480,5480,5480,5480,117
20250214,144600,163535500,5480,5480,5480,5480,1
20250214,144500,163530020,5480,5480,5480,5480,0
20250214,144400,163530020,5480,5480,5480,5480,1
20250214,144300,163524540,5490,5490,5490,5490,0
20250214,144200,163524540,5490,5490,5490,5490,3
20250214,144100,163508070,5480,5480,5480,5480,0
20250214,144000,163508070,5480,5480,5480,5480,0
20250214,143900,163508070,5480,5480,5480,5480,114
20250214,143800,162883350,5480,5480,5480,5480,0
20250214,143700,162883350,5480,5480,5480,5480,1
20250214,143600,162877870,5500,5500,5500,5500,0
20250214,143500,162877870,5500,5500,5500,5500,0
20250214,143400,162877870,5500,5500,5500,5500,90
20250214,143300,162382870,5500,5500,5500,5500,100
20250214,143200,161832870,5480,5490,5490,5480,544
20250214,143100,158851740,5490,5500,5500,5490,87
20250214,143000,158374090,5490,5490,5490,5490,1
20250214,142900,158368600,5490,5490,5490,5490,0
20250214,142800,158368600,5490,5500,5500,5490,101
20250214,142700,157813110,5500,5500,5500,5500,0
20250214,142600,157813110,5500,5500,5500,5500,0
20250214,142500,157813110,5500,5500,5500,5500,1
20250214,142400,157807610,5490,5490,5490,5490,1
20250214,142300,157802120,5500,5480,5500,5480,472
20250214,142200,155213860,5480,5470,5480,5470,103
20250214,142100,154649520,5470,5470,5470,5470,0
20250214,142000,154649520,5470,5470,5470,5470,0
20250214,141900,154649520,5470,5470,5470,5470,0
20250214,141800,154649520,5470,5470,5470,5470,0
20250214,141700,154649520,5470,5470,5470,5470,1
20250214,141600,154644050,5480,5480,5480,5480,1
20250214,141500,154638570,5480,5480,5480,5480,1
20250214,141400,154633090,5490,5500,5500,5490,2
20250214,141300,154622100,5470,5470,5470,5470,7
20250214,141200,154583810,5500,5500,5500,5500,0
20250214,141100,154583810,5500,5500,5500,5500,0
20250214,141000,154583810,5500,5490,5500,5460,225
20250214,140900,153355170,5470,5470,5470,5470,1
20250214,140800,153349700,5500,5500,5500,5500,0
20250214,140700,153349700,5500,5480,5500,5480,22
20250214,140600,153229040,5470,5490,5490,5450,2564
20250214,140500,139209250,5500,5500,5500,5500,0
20250214,140400,139209250,5500,5490,5500,5490,60
20250214,140300,138879840,5490,5490,5490,5490,1
20250214,140200,138874350,5490,5490,5490,5490,1
20250214,140100,138868860,5500,5500,5500,5500,0
20250214,140000,138868860,5500,5500,5500,5500,0
20250214,135900,138868860,5500,5500,5500,5500,0
20250214,135800,138868860,5500,5500,5500,5500,0
20250214,135700,138868860,5500,5500,5500,5500,1
20250214,135600,138863360,5490,5500,5500,5490,8
20250214,135500,138819370,5500,5500,5500,5500,1
20250214,135400,138813870,5480,5490,5500,5480,32
20250214,135300,138638180,5490,5490,5490,5490,0
20250214,135200,138638180,5490,5490,5490,5490,20
20250214,135100,138528380,5490,5490,5490,5490,100
20250214,135000,137979380,5490,5490,5490,5490,50
20250214,134900,137704880,5480,5480,5480,5480,1
20250214,134800,137699400,5490,5490,5490,5490,100
20250214,134700,137150400,5480,5480,5480,5480,2
20250214,134600,137139440,5490,5490,5490,5490,1
20250214,134500,137133950,5480,5490,5490,5480,35
20250214,134400,136942140,5480,5480,5480,5480,0
20250214,134300,136942140,5480,5480,5480,5480,64
20250214,134200,136591420,5480,5490,5490,5480,997
20250214,134100,131125660,5490,5490,5490,5490,1
20250214,134000,131120170,5480,5490,5490,5480,2
20250214,133900,131109200,5490,5490,5490,5490,0
20250214,133800,131109200,5490,5490,5490,5490,100
20250214,133700,130560200,5490,5490,5490,5490,0
20250214,133600,130560200,5490,5490,5490,5490,1
20250214,133500,130554710,5480,5480,5480,5480,1
20250214,133400,130549230,5480,5480,5480,5480,0
20250214,133300,130549230,5480,5480,5480,5480,1
20250214,133200,130543750,5480,5480,5480,5480,0
20250214,133100,130543750,5480,5480,5480,5480,0
20250214,133000,130543750,5480,5480,5480,5480,0
20250214,132900,130543750,5480,5480,5480,5480,212
20250214,132800,129381990,5480,5480,5480,5480,1
20250214,132700,129376510,5480,5480,5480,5480,0
20250214,132600,129376510,5480,5480,5480,5480,1
20250214,132500,129371030,5490,5490,5490,5490,0
20250214,132400,129371030,5490,5490,5490,5490,0
20250214,132300,129371030,5490,5490,5490,5490,0
20250214,132200,129371030,5490,5490,5490,5490,721
20250214,132100,125412740,5500,5500,5500,5500,2
20250214,132000,125401740,5500,5500,5500,5500,0
20250214,131900,125401740,5500,5510,5510,5500,2
20250214,131800,125390730,5510,5510,5510,5510,0
20250214,131700,125390730,5510,5510,5510,5510,0
20250214,131600,125390730,5510,5510,5510,5510,0
20250214,131500,125390730,5510,5510,5510,5510,1
20250214,131400,125385220,5510,5530,5530,5510,2
20250214,131300,125374180,5510,5510,5510,5510,0
20250214,131200,125374180,5510,5510,5510,5510,1
20250214,131100,125368670,5530,5530,5530,5510,294
20250214,131000,123748650,5530,5530,5530,5530,2
20250214,130900,123737590,5510,5510,5510,5510,384
20250214,130800,121621750,5510,5510,5510,5510,0
20250214,130700,121621750,5510,5510,5510,5510,1
20250214,130600,121616240,5510,5510,5510,5510,0
20250214,130500,121616240,5510,5510,5510,5510,1
20250214,130400,121610730,5520,5520,5520,5520,100
20250214,130300,121058730,5530,5530,5530,5530,0
20250214,130200,121058730,5530,5530,5530,5530,1
20250214,130100,121053200,5490,5500,5530,5490,1522
20250214,130000,112682180,5500,5500,5500,5500,21
20250214,125900,112566680,5510,5510,5510,5510,0
20250214,125800,112566680,5510,5510,5520,5510,146
20250214,125700,111762170,5530,5530,5530,5530,400
20250214,125600,109550170,5530,5530,5530,5530,90
20250214,125500,109052470,5530,5530,5530,5530,20
20250214,125400,108941870,5530,5530,5530,5530,0
20250214,125300,108941870,5530,5530,5530,5530,345
20250214,125200,107034020,5540,5540,5540,5540,23
20250214,125100,106906600,5540,5530,5540,5530,386
20250214,125000,104771000,5530,5530,5530,5530,75
20250214,124900,104356250,5530,5530,5530,5530,155
20250214,124800,103499100,5520,5520,5520,5520,315
20250214,124700,101760300,5510,5520,5520,5510,204
20250214,124600,100634260,5520,5510,5520,5510,3
20250214,124500,100617710,5510,5520,5520,5510,77
20250214,124400,100193040,5520,5520,5520,5510,51
20250214,124300,99911530,5510,5490,5510,5490,3489
20250214,124200,80719130,5500,5500,5500,5500,5
20250214,124100,80691630,5500,5490,5500,5490,26
20250214,124000,80548880,5480,5480,5480,5480,0
20250214,123900,80548880,5480,5480,5480,5480,2
20250214,123800,80537920,5480,5480,5480,5480,0
20250214,123700,80537920,5480,5480,5480,5480,1
20250214,123600,80532440,5480,5480,5480,5480,4
20250214,123500,80510520,5500,5500,5500,5500,50
20250214,123400,80235520,5470,5470,5470,5470,0
20250214,123300,80235520,5470,5470,5470,5470,0
20250214,123200,80235520,5470,5470,5470,5470,5
20250214,123100,80208170,5480,5480,5480,5480,300
20250214,123000,78564170,5500,5470,5500,5470,2
20250214,122900,78553200,5490,5490,5490,5490,69
20250214,122800,78174390,5470,5470,5470,5470,0
20250214,122700,78174390,5470,5470,5470,5470,0
20250214,122600,78174390,5470,5470,5470,5470,0
20250214,122500,78174390,5470,5470,5470,5470,0
20250214,122400,78174390,5470,5470,5470,5470,1
20250214,122300,78168920,5470,5470,5470,5470,1
20250214,122200,78163450,5490,5490,5490,5490,0
20250214,122100,78163450,5490,5490,5490,5490,1
20250214,122000,78157960,5480,5480,5480,5480,0
20250214,121900,78157960,5480,5480,5480,5480,0
20250214,121800,78157960,5480,5480,5480,5480,0
20250214,121700,78157960,5480,5480,5480,5480,2
20250214,121600,78147000,5500,5470,5500,5470,2
20250214,121500,78136030,5500,5500,5500,5500,0
20250214,121400,78136030,5500,5500,5500,5500,1
20250214,121300,78130530,5480,5480,5480,5480,0
20250214,121200,78130530,5480,5480,5480,5480,0
20250214,121100,78130530,5480,5480,5480,5480,0
20250214,121000,78130530,5480,5480,5500,5480,532
20250214,120900,75214930,5480,5480,5480,5480,1
20250214,120800,75209450,5490,5490,5490,5490,237
20250214,120700,73908320,5500,5500,5500,5490,48
20250214,120600,73644520,5490,5490,5490,5490,21
20250214,120500,73529230,5500,5500,5500,5500,39
20250214,120400,73314730,5500,5490,5500,5490,94
20250214,120300,72798560,5480,5490,5490,5480,228
20250214,120200,71546920,5480,5480,5480,5480,11
20250214,120100,71486640,5490,5490,5490,5490,0
20250214,120000,71486640,5490,5490,5490,5490,20
20250214,115900,71376840,5490,5490,5490,5490,1
20250214,115800,71371350,5490,5490,5490,5490,0
20250214,115700,71371350,5490,5490,5490,5490,5
20250214,115600,71343900,5470,5470,5470,5470,1
20250214,115500,71338430,5490,5490,5490,5490,10
20250214,115400,71283530,5470,5470,5470,5470,1
20250214,115300,71278060,5490,5490,5490,5490,0
20250214,115200,71278060,5490,5480,5490,5480,25
20250214,115100,71141040,5480,5480,5480,5480,20
20250214,115000,71031440,5470,5470,5470,5470,169
20250214,114900,70107010,5460,5470,5470,5460,6
20250214,114800,70074200,5460,5460,5460,5460,0
20250214,114700,70074200,5460,5470,5470,5460,550
20250214,114600,67065710,5460,5460,5460,5460,5
20250214,114500,67038410,5470,5470,5470,5470,1
20250214,114400,67032940,5490,5490,5490,5490,1
20250214,114300,67027450,5450,5470,5470,5450,1023
20250214,114200,61432060,5470,5470,5470,5470,1
20250214,114100,61426590,5490,5470,5490,5470,5
20250214,114000,61399220,5470,5470,5470,5470,295
20250214,113900,59785570,5470,5470,5470,5470,1
20250214,113800,59780100,5490,5490,5490,5490,0
20250214,113700,59780100,5490,5470,5490,5470,15
20250214,113600,59698030,5490,5490,5490,5490,802
20250214,113500,55295050,5470,5470,5470,5470,1
20250214,113400,55289580,5490,5490,5490,5490,4
20250214,113300,55267620,5470,5470,5470,5470,1
20250214,113200,55262150,5490,5490,5490,5490,6
20250214,113100,55229210,5490,5490,5490,5490,8
20250214,113000,55185290,5490,5470,5490,5470,5
20250214,112900,55157900,5490,5490,5490,5490,0
20250214,112800,55157900,5490,5460,5490,5460,3
20250214,112700,55141460,5460,5460,5460,5460,0
20250214,112600,55141460,5460,5460,5460,5460,1
20250214,112500,55136000,5480,5480,5480,5480,200
20250214,112400,54040000,5480,5480,5480,5480,0
20250214,112300,54040000,5480,5480,5480,5480,5
20250214,112200,54012600,5480,5480,5480,5480,0
20250214,112100,54012600,5480,5480,5480,5460,15
20250214,112000,53930420,5480,5480,5480,5480,5
20250214,111900,53903020,5450,5450,5450,5450,1
20250214,111800,53897570,5470,5470,5470,5470,0
20250214,111700,53897570,5470,5470,5470,5470,26
20250214,111600,53755350,5460,5460,5460,5460,0
20250214,111500,53755350,5460,5460,5460,5460,0
20250214,111400,53755350,5460,5460,5460,5460,1
20250214,111300,53749890,5460,5460,5460,5460,0
20250214,111200,53749890,5460,5460,5460,5460,1
20250214,111100,53744430,5480,5480,5480,5480,0
20250214,111000,53744430,5480,5480,5480,5480,5
20250214,110900,53717030,5480,5480,5480,5480,4
20250214,110800,53695110,5480,5470,5480,5470,22
20250214,110700,53574660,5480,5480,5480,5450,23
20250214,110600,53448800,5480,5470,5480,5470,168
20250214,110500,52529810,5460,5460,5460,5460,1
20250214,110400,52524350,5470,5470,5470,5470,5
20250214,110300,52497000,5470,5470,5470,5470,1
20250214,110200,52491530,5470,5470,5470,5470,138
20250214,110100,51736670,5470,5470,5470,5470,6
20250214,110000,51703850,5470,5450,5470,5450,8
20250214,105900,51660110,5470,5470,5470,5470,5
20250214,105800,51632760,5450,5450,5450,5450,1
20250214,105700,51627310,5440,5440,5440,5440,0
20250214,105600,51627310,5440,5440,5440,5440,0
20250214,105500,51627310,5440,5440,5440,5440,1
20250214,105400,51621870,5470,5470,5470,5470,0
20250214,105300,51621870,5470,5440,5470,5440,4
20250214,105200,51600020,5460,5460,5460,5460,21
20250214,105100,51485360,5460,5440,5460,5440,36
20250214,105000,51288820,5460,5460,5460,5460,50
20250214,104900,51015820,5460,5460,5460,5460,0
20250214,104800,51015820,5460,5460,5460,5460,0
20250214,104700,51015820,5460,5460,5460,5460,0
20250214,104600,51015820,5460,5440,5460,5440,2
20250214,104500,51004920,5460,5460,5460,5460,1
20250214,104400,50999460,5440,5440,5440,5440,1
20250214,104300,50994020,5440,5440,5440,5440,0
20250214,104200,50994020,5440,5440,5440,5440,0
20250214,104100,50994020,5440,5440,5440,5440,0
20250214,104000,50994020,5440,5440,5440,5440,0
20250214,103900,50994020,5440,5440,5440,5440,1
20250214,103800,50988580,5440,5440,5440,5440,0
20250214,103700,50988580,5440,5440,5440,5440,14
20250214,103600,50912420,5460,5460,5460,5460,1
20250214,103500,50906960,5450,5450,5450,5450,0
20250214,103400,50906960,5450,5450,5450,5450,10
20250214,103300,50852460,5440,5440,5440,5440,0
20250214,103200,50852460,5440,5440,5440,5440,1
20250214,103100,50847020,5450,5450,5450,5450,150
20250214,103000,50029520,5430,5430,5430,5430,1
20250214,102900,50024090,5430,5430,5430,5430,16
20250214,102800,49937210,5450,5450,5450,5430,421
20250214,102700,47645200,5470,5470,5470,5470,2
20250214,102600,47634260,5460,5470,5470,5460,2
20250214,102500,47623330,5470,5460,5470,5450,125
20250214,102400,46940880,5450,5460,5460,5450,217
20250214,102300,45756230,5460,5440,5460,5440,51
20250214,102200,45477790,5470,5470,5470,5470,50
20250214,102100,45204290,5470,5470,5470,5470,0
20250214,102000,45204290,5470,5470,5470,5470,0
20250214,101900,45204290,5470,5460,5470,5460,20
20250214,101800,45095060,5450,5450,5450,5450,120
20250214,101700,44441060,5440,5440,5440,5440,1025
20250214,101600,38865060,5440,5440,5440,5440,186
20250214,101500,37853220,5450,5450,5450,5450,158
20250214,101400,36992120,5450,5450,5450,5450,0
20250214,101300,36992120,5450,5450,5450,5450,0
20250214,101200,36992120,5450,5450,5450,5450,1
20250214,101100,36986670,5450,5450,5450,5450,0
20250214,101000,36986670,5450,5450,5450,5450,1
20250214,100900,36981220,5450,5440,5450,5440,269
20250214,100800,35517750,5450,5450,5450,5450,102
20250214,100700,34961850,5450,5450,5450,5450,26
20250214,100600,34820150,5450,5450,5450,5450,0
20250214,100500,34820150,5450,5450,5450,5450,0
20250214,100400,34820150,5450,5450,5450,5450,0
20250214,100300,34820150,5450,5450,5450,5450,1
20250214,100200,34814700,5460,5460,5460,5460,1
20250214,100100,34809240,5460,5460,5460,5460,0
20250214,100000,34809240,5460,5460,5460,5460,0
20250214,095900,34809240,5460,5460,5460,5460,11
20250214,095800,34749180,5450,5450,5450,5450,0
20250214,095700,34749180,5450,5450,5450,5450,585
20250214,095600,31560930,5440,5440,5440,5440,1
20250214,095500,31555490,5440,5440,5440,5440,0
20250214,095400,31555490,5440,5440,5440,5440,1
20250214,095300,31550050,5440,5440,5440,5440,1
20250214,095200,31544610,5440,5440,5440,5440,0
20250214,095100,31544610,5440,5440,5440,5440,1
20250214,095000,31539170,5440,5450,5450,5440,168
20250214,094900,30623580,5450,5450,5450,5450,1
20250214,094800,30618130,5450,5450,5450,5450,56
20250214,094700,30312930,5450,5450,5450,5450,25
20250214,094600,30176680,5470,5470,5470,5470,3
20250214,094500,30160270,5440,5440,5440,5440,0
20250214,094400,30160270,5440,5450,5450,5440,155
20250214,094300,29316920,5450,5450,5450,5450,0
20250214,094200,29316920,5450,5450,5450,5450,1
20250214,094100,29311470,5440,5440,5440,5440,0
20250214,094000,29311470,5440,5450,5450,5440,287
20250214,093900,27747890,5450,5450,5450,5450,1
20250214,093800,27742440,5450,5460,5460,5450,734
20250214,093700,23741130,5460,5460,5460,5460,0
20250214,093600,23741130,5460,5460,5460,5460,200
20250214,093500,22649130,5450,5450,5450,5450,1
20250214,093400,22643680,5450,5450,5450,5450,0
20250214,093300,22643680,5450,5460,5460,5450,76
20250214,093200,22229470,5450,5450,5450,5450,17
20250214,093100,22136820,5440,5440,5440,5440,0
20250214,093000,22136820,5440,5470,5470,5440,6
20250214,092900,22104030,5470,5470,5470,5470,4
20250214,092800,22082150,5440,5440,5440,5440,1
20250214,092700,22076710,5440,5440,5440,5440,0
20250214,092600,22076710,5440,5440,5440,5440,1
20250214,092500,22071270,5440,5440,5440,5440,7
20250214,092400,22033190,5470,5480,5480,5450,1220
20250214,092300,15371960,5460,5490,5490,5460,62
20250214,092200,15033380,5470,5480,5490,5470,384
20250214,092100,12932460,5470,5470,5470,5470,1
20250214,092000,12926990,5480,5480,5480,5480,1
20250214,091900,12921510,5470,5480,5480,5470,287
20250214,091800,11350810,5490,5490,5490,5490,0
20250214,091700,11350810,5490,5490,5510,5490,22
20250214,091600,11230000,5480,5480,5490,5480,121
20250214,091500,10566720,5460,5460,5460,5460,0
20250214,091400,10566720,5460,5460,5460,5460,1
20250214,091300,10561260,5490,5470,5490,5460,129
20250214,091200,9855600,5470,5470,5470,5460,909
20250214,091100,4892070,5470,5480,5480,5470,131
20250214,091000,4175490,5480,5480,5480,5480,104
20250214,090900,3605570,5490,5490,5490,5490,0
20250214,090800,3605570,5490,5490,5490,5490,0
20250214,090700,3605570,5490,5490,5490,5490,31
20250214,090600,3435380,5500,5500,5500,5500,0
20250214,090500,3435380,5500,5500,5500,5500,4
20250214,090400,3413380,5490,5490,5490,5490,1
20250214,090300,3407890,5510,5510,5510,5510,0
20250214,090200,3407890,5510,5510,5510,5510,20
20250214,090100,3297690,5520,5520,5520,5490,118
20250214,090000,2648970,5490,5500,5510,5490,481
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 194600 191901410 5490 5490 5490 5490 763
3 20250214 194500 191901410 5490 5490 5490 5490 0
4 20250214 194400 191901410 5490 5490 5490 5490 0
5 20250214 194300 191901410 5490 5490 5490 5490 0
6 20250214 194200 191901410 5490 5490 5490 5490 0
7 20250214 194100 191901410 5490 5490 5490 5490 0
8 20250214 194000 191901410 5490 5490 5490 5490 0
9 20250214 193900 191901410 5490 5490 5490 5490 0
10 20250214 193800 191901410 5490 5490 5490 5490 0
11 20250214 193700 191901410 5490 5490 5490 5490 0
12 20250214 193600 191901410 5490 5490 5490 5490 0
13 20250214 193500 191901410 5490 5490 5490 5490 0
14 20250214 193400 191901410 5490 5490 5490 5490 0
15 20250214 193300 191901410 5490 5490 5490 5490 0
16 20250214 193200 191901410 5490 5490 5490 5490 0
17 20250214 193100 191901410 5490 5490 5490 5490 0
18 20250214 193000 191901410 5490 5490 5490 5490 0
19 20250214 192900 191901410 5490 5490 5490 5490 0
20 20250214 192800 191901410 5490 5490 5490 5490 0
21 20250214 192700 191901410 5490 5490 5490 5490 0
22 20250214 192600 191901410 5490 5490 5490 5490 0
23 20250214 192500 191901410 5490 5490 5490 5490 0
24 20250214 192400 191901410 5490 5490 5490 5490 0
25 20250214 192300 191901410 5490 5490 5490 5490 0
26 20250214 192200 191901410 5490 5490 5490 5490 0
27 20250214 192100 191901410 5490 5490 5490 5490 0
28 20250214 192000 191901410 5490 5490 5490 5490 0
29 20250214 191900 191901410 5490 5490 5490 5490 0
30 20250214 191800 191901410 5490 5490 5490 5490 0
31 20250214 191700 191901410 5490 5490 5490 5490 0
32 20250214 191600 191901410 5490 5490 5490 5490 763
33 20250214 191500 191901410 5490 5490 5490 5490 0
34 20250214 191400 191901410 5490 5490 5490 5490 0
35 20250214 191300 191901410 5490 5490 5490 5490 0
36 20250214 191200 191901410 5490 5490 5490 5490 0
37 20250214 191100 191901410 5490 5490 5490 5490 0
38 20250214 191000 191901410 5490 5490 5490 5490 0
39 20250214 190900 191901410 5490 5490 5490 5490 0
40 20250214 190800 191901410 5490 5490 5490 5490 0
41 20250214 190700 191901410 5490 5490 5490 5490 0
42 20250214 190600 191901410 5490 5490 5490 5490 0
43 20250214 190500 191901410 5490 5490 5490 5490 0
44 20250214 190400 191901410 5490 5490 5490 5490 0
45 20250214 190300 191901410 5490 5490 5490 5490 0
46 20250214 190200 191901410 5490 5490 5490 5490 0
47 20250214 190100 191901410 5490 5490 5490 5490 0
48 20250214 190000 191901410 5490 5490 5490 5490 0
49 20250214 185900 191901410 5490 5490 5490 5490 0
50 20250214 185800 191901410 5490 5490 5490 5490 0
51 20250214 185700 191901410 5490 5490 5490 5490 0
52 20250214 185600 191901410 5490 5490 5490 5490 0
53 20250214 185500 191901410 5490 5490 5490 5490 0
54 20250214 185400 191901410 5490 5490 5490 5490 0
55 20250214 185300 191901410 5490 5490 5490 5490 0
56 20250214 185200 191901410 5490 5490 5490 5490 0
57 20250214 185100 191901410 5490 5490 5490 5490 0
58 20250214 185000 191901410 5490 5490 5490 5490 0
59 20250214 184900 191901410 5490 5490 5490 5490 0
60 20250214 184800 191901410 5490 5490 5490 5490 0
61 20250214 184700 191901410 5490 5490 5490 5490 0
62 20250214 184600 191901410 5490 5490 5490 5490 763
63 20250214 184500 191901410 5490 5490 5490 5490 0
64 20250214 184400 191901410 5490 5490 5490 5490 0
65 20250214 184300 191901410 5490 5490 5490 5490 0
66 20250214 184200 191901410 5490 5490 5490 5490 0
67 20250214 184100 191901410 5490 5490 5490 5490 0
68 20250214 184000 191901410 5490 5490 5490 5490 0
69 20250214 183900 191901410 5490 5490 5490 5490 0
70 20250214 183800 191901410 5490 5490 5490 5490 0
71 20250214 183700 191901410 5490 5490 5490 5490 0
72 20250214 183600 191901410 5490 5490 5490 5490 0
73 20250214 183500 191901410 5490 5490 5490 5490 0
74 20250214 183400 191901410 5490 5490 5490 5490 0
75 20250214 183300 191901410 5490 5490 5490 5490 0
76 20250214 183200 191901410 5490 5490 5490 5490 0
77 20250214 183100 191901410 5490 5490 5490 5490 0
78 20250214 183000 191901410 5490 5490 5490 5490 0
79 20250214 182900 191901410 5490 5490 5490 5490 0
80 20250214 182800 191901410 5490 5490 5490 5490 0
81 20250214 182700 191901410 5490 5490 5490 5490 0
82 20250214 182600 191901410 5490 5490 5490 5490 0
83 20250214 182500 191901410 5490 5490 5490 5490 0
84 20250214 182400 191901410 5490 5490 5490 5490 0
85 20250214 182300 191901410 5490 5490 5490 5490 0
86 20250214 182200 191901410 5490 5490 5490 5490 0
87 20250214 182100 191901410 5490 5490 5490 5490 0
88 20250214 182000 191901410 5490 5490 5490 5490 0
89 20250214 181900 191901410 5490 5490 5490 5490 0
90 20250214 181800 191901410 5490 5490 5490 5490 0
91 20250214 181700 191901410 5490 5490 5490 5490 0
92 20250214 181600 191901410 5490 5490 5490 5490 763
93 20250214 181500 191901410 5490 5490 5490 5490 0
94 20250214 181400 191901410 5490 5490 5490 5490 0
95 20250214 181300 191901410 5490 5490 5490 5490 0
96 20250214 181200 191901410 5490 5490 5490 5490 0
97 20250214 181100 191901410 5490 5490 5490 5490 0
98 20250214 181000 191901410 5490 5490 5490 5490 0
99 20250214 180900 191901410 5490 5490 5490 5490 0
100 20250214 180800 191901410 5490 5490 5490 5490 0
101 20250214 180700 191901410 5490 5490 5490 5490 0
102 20250214 180600 191901410 5490 5490 5490 5490 0
103 20250214 180500 191901410 5490 5490 5490 5490 0
104 20250214 180400 191901410 5490 5490 5490 5490 0
105 20250214 180300 191901410 5490 5490 5490 5490 0
106 20250214 180200 191901410 5490 5490 5490 5490 0
107 20250214 180100 191901410 5490 5490 5490 5490 0
108 20250214 180000 191901410 5490 5490 5490 5490 0
109 20250214 175900 191901410 5490 5490 5490 5490 0
110 20250214 175800 191901410 5490 5490 5490 5490 0
111 20250214 175700 191901410 5490 5490 5490 5490 0
112 20250214 175600 191901410 5490 5490 5490 5490 0
113 20250214 175500 191901410 5490 5490 5490 5490 0
114 20250214 175400 191901410 5490 5490 5490 5490 0
115 20250214 175300 191901410 5490 5490 5490 5490 0
116 20250214 175200 191901410 5490 5490 5490 5490 0
117 20250214 175100 191901410 5490 5490 5490 5490 0
118 20250214 175000 191901410 5490 5490 5490 5490 0
119 20250214 174900 191901410 5490 5490 5490 5490 0
120 20250214 174800 191901410 5490 5490 5490 5490 0
121 20250214 174700 191901410 5490 5490 5490 5490 0
122 20250214 174600 191901410 5490 5490 5490 5490 763
123 20250214 174500 191901410 5490 5490 5490 5490 0
124 20250214 174400 191901410 5490 5490 5490 5490 0
125 20250214 174300 191901410 5490 5490 5490 5490 0
126 20250214 174200 191901410 5490 5490 5490 5490 0
127 20250214 174100 191901410 5490 5490 5490 5490 0
128 20250214 174000 191901410 5490 5490 5490 5490 0
129 20250214 173900 191901410 5490 5490 5490 5490 0
130 20250214 173800 191901410 5490 5490 5490 5490 0
131 20250214 173700 191901410 5490 5490 5490 5490 0
132 20250214 173600 191901410 5490 5490 5490 5490 0
133 20250214 173500 191901410 5490 5490 5490 5490 0
134 20250214 173400 191901410 5490 5490 5490 5490 0
135 20250214 173300 191901410 5490 5490 5490 5490 0
136 20250214 173200 191901410 5490 5490 5490 5490 0
137 20250214 173100 191901410 5490 5490 5490 5490 0
138 20250214 173000 191901410 5490 5490 5490 5490 0
139 20250214 172900 191901410 5490 5490 5490 5490 0
140 20250214 172800 191901410 5490 5490 5490 5490 0
141 20250214 172700 191901410 5490 5490 5490 5490 0
142 20250214 172600 191901410 5490 5490 5490 5490 0
143 20250214 172500 191901410 5490 5490 5490 5490 0
144 20250214 172400 191901410 5490 5490 5490 5490 0
145 20250214 172300 191901410 5490 5490 5490 5490 0
146 20250214 172200 191901410 5490 5490 5490 5490 0
147 20250214 172100 191901410 5490 5490 5490 5490 0
148 20250214 172000 191901410 5490 5490 5490 5490 0
149 20250214 171900 191901410 5490 5490 5490 5490 0
150 20250214 171800 191901410 5490 5490 5490 5490 0
151 20250214 171700 191901410 5490 5490 5490 5490 0
152 20250214 171600 191901410 5490 5490 5490 5490 763
153 20250214 171500 191901410 5490 5490 5490 5490 0
154 20250214 171400 191901410 5490 5490 5490 5490 0
155 20250214 171300 191901410 5490 5490 5490 5490 0
156 20250214 171200 191901410 5490 5490 5490 5490 0
157 20250214 171100 191901410 5490 5490 5490 5490 0
158 20250214 171000 191901410 5490 5490 5490 5490 0
159 20250214 170900 191901410 5490 5490 5490 5490 0
160 20250214 170800 191901410 5490 5490 5490 5490 0
161 20250214 170700 191901410 5490 5490 5490 5490 0
162 20250214 170600 191901410 5490 5490 5490 5490 0
163 20250214 170500 191901410 5490 5490 5490 5490 0
164 20250214 170400 191901410 5490 5490 5490 5490 0
165 20250214 170300 191901410 5490 5490 5490 5490 0
166 20250214 170200 191901410 5490 5490 5490 5490 0
167 20250214 170100 191901410 5490 5490 5490 5490 0
168 20250214 170000 191901410 5490 5490 5490 5490 0
169 20250214 165900 191901410 5490 5490 5490 5490 0
170 20250214 165800 191901410 5490 5490 5490 5490 0
171 20250214 165700 191901410 5490 5490 5490 5490 0
172 20250214 165600 191901410 5490 5490 5490 5490 0
173 20250214 165500 191901410 5490 5490 5490 5490 0
174 20250214 165400 191901410 5490 5490 5490 5490 0
175 20250214 165300 191901410 5490 5490 5490 5490 0
176 20250214 165200 191901410 5490 5490 5490 5490 0
177 20250214 165100 191901410 5490 5490 5490 5490 0
178 20250214 165000 191901410 5490 5490 5490 5490 0
179 20250214 164900 191901410 5490 5490 5490 5490 0
180 20250214 164800 191901410 5490 5490 5490 5490 0
181 20250214 164700 191901410 5490 5490 5490 5490 0
182 20250214 164600 191901410 5490 5490 5490 5490 763
183 20250214 164500 191901410 5490 5490 5490 5490 0
184 20250214 164400 191901410 5490 5490 5490 5490 0
185 20250214 164300 191901410 5490 5490 5490 5490 0
186 20250214 164200 191901410 5490 5490 5490 5490 0
187 20250214 164100 191901410 5490 5490 5490 5490 0
188 20250214 164000 191901410 5490 5490 5490 5490 0
189 20250214 163900 191901410 5490 5490 5490 5490 0
190 20250214 163800 191901410 5490 5490 5490 5490 0
191 20250214 163700 191901410 5490 5490 5490 5490 0
192 20250214 163600 191901410 5490 5490 5490 5490 0
193 20250214 163500 191901410 5490 5490 5490 5490 0
194 20250214 163400 191901410 5490 5490 5490 5490 0
195 20250214 163300 191901410 5490 5490 5490 5490 0
196 20250214 163200 191901410 5490 5490 5490 5490 0
197 20250214 163100 191901410 5490 5490 5490 5490 0
198 20250214 163000 191901410 5490 5490 5490 5490 0
199 20250214 162900 191901410 5490 5490 5490 5490 0
200 20250214 162800 191901410 5490 5490 5490 5490 0
201 20250214 162700 191901410 5490 5490 5490 5490 0
202 20250214 162600 191901410 5490 5490 5490 5490 0
203 20250214 162500 191901410 5490 5490 5490 5490 0
204 20250214 162400 191901410 5490 5490 5490 5490 0
205 20250214 162300 191901410 5490 5490 5490 5490 0
206 20250214 162200 191901410 5490 5490 5490 5490 0
207 20250214 162100 191901410 5490 5490 5490 5490 0
208 20250214 162000 191901410 5490 5490 5490 5490 0
209 20250214 161900 191901410 5490 5490 5490 5490 0
210 20250214 161800 191901410 5490 5490 5490 5490 0
211 20250214 161700 191901410 5490 5490 5490 5490 0
212 20250214 161600 191901410 5490 5490 5490 5490 763
213 20250214 161500 191901410 5490 5490 5490 5490 0
214 20250214 161400 191901410 5490 5490 5490 5490 0
215 20250214 161300 191901410 5490 5490 5490 5490 0
216 20250214 161200 191901410 5490 5490 5490 5490 0
217 20250214 161100 191901410 5490 5490 5490 5490 0
218 20250214 161000 191901410 5490 5490 5490 5490 0
219 20250214 160900 191901410 5490 5490 5490 5490 0
220 20250214 160800 191901410 5490 5490 5490 5490 0
221 20250214 160700 191901410 5490 5490 5490 5490 0
222 20250214 160600 191901410 5490 5490 5490 5490 0
223 20250214 160500 191901410 5490 5490 5490 5490 0
224 20250214 160400 191901410 5490 5490 5490 5490 0
225 20250214 160300 191901410 5490 5490 5490 5490 0
226 20250214 160200 191901410 5490 5490 5490 5490 0
227 20250214 160100 191901410 5490 5490 5490 5490 0
228 20250214 160000 191901410 5490 5490 5490 5490 0
229 20250214 155900 191901410 5490 5490 5490 5490 0
230 20250214 155800 191901410 5490 5490 5490 5490 0
231 20250214 155700 191901410 5490 5490 5490 5490 0
232 20250214 155600 191901410 5490 5490 5490 5490 0
233 20250214 155500 191901410 5490 5490 5490 5490 0
234 20250214 155400 191901410 5490 5490 5490 5490 0
235 20250214 155300 191901410 5490 5490 5490 5490 0
236 20250214 155200 191901410 5490 5490 5490 5490 0
237 20250214 155100 191901410 5490 5490 5490 5490 0
238 20250214 155000 191901410 5490 5490 5490 5490 0
239 20250214 154900 191901410 5490 5490 5490 5490 0
240 20250214 154800 191901410 5490 5490 5490 5490 0
241 20250214 154700 191901410 5490 5490 5490 5490 0
242 20250214 154600 191901410 5490 5490 5490 5490 763
243 20250214 154500 191901410 5490 5490 5490 5490 0
244 20250214 154400 191901410 5490 5490 5490 5490 0
245 20250214 154300 191901410 5490 5490 5490 5490 0
246 20250214 154200 191901410 5490 5490 5490 5490 0
247 20250214 154100 191901410 5490 5490 5490 5490 0
248 20250214 154000 191901410 5490 5490 5490 5490 0
249 20250214 153900 191901410 5490 5490 5490 5490 0
250 20250214 153800 191901410 5490 5490 5490 5490 0
251 20250214 153700 191901410 5490 5490 5490 5490 0
252 20250214 153600 191901410 5490 5490 5490 5490 0
253 20250214 153500 191901410 5490 5490 5490 5490 0
254 20250214 153400 191901410 5490 5490 5490 5490 0
255 20250214 153300 191901410 5490 5490 5490 5490 0
256 20250214 153200 191901410 5490 5490 5490 5490 0
257 20250214 153100 191901410 5490 5490 5490 5490 0
258 20250214 153000 191901410 5490 5490 5490 5490 763
259 20250214 152900 187712540 5470 5470 5470 5470 0
260 20250214 152800 187712540 5470 5470 5470 5470 0
261 20250214 152700 187712540 5470 5470 5470 5470 0
262 20250214 152600 187712540 5470 5470 5470 5470 0
263 20250214 152500 187712540 5470 5470 5470 5470 0
264 20250214 152400 187712540 5470 5470 5470 5470 0
265 20250214 152300 187712540 5470 5470 5470 5470 0
266 20250214 152200 187712540 5470 5470 5470 5470 0
267 20250214 152100 187712540 5470 5470 5470 5470 0
268 20250214 152000 187712540 5470 5470 5470 5470 0
269 20250214 151900 187712540 5470 5470 5470 5470 92
270 20250214 151800 187209300 5470 5460 5470 5460 111
271 20250214 151700 186603100 5470 5460 5470 5460 661
272 20250214 151600 182987440 5470 5470 5470 5470 184
273 20250214 151500 181980960 5480 5480 5480 5480 2
274 20250214 151400 181970000 5500 5500 5500 5500 0
275 20250214 151300 181970000 5500 5500 5500 5500 0
276 20250214 151200 181970000 5500 5490 5500 5490 2
277 20250214 151100 181959010 5500 5500 5500 5500 3
278 20250214 151000 181942510 5490 5490 5490 5490 1
279 20250214 150900 181937020 5520 5520 5520 5520 0
280 20250214 150800 181937020 5520 5480 5520 5480 1000
281 20250214 150700 176431560 5470 5480 5480 5470 2
282 20250214 150600 176420610 5470 5470 5470 5470 0
283 20250214 150500 176420610 5470 5470 5470 5470 4
284 20250214 150400 176398730 5480 5480 5480 5480 26
285 20250214 150300 176256250 5480 5480 5480 5480 0
286 20250214 150200 176256250 5480 5480 5480 5480 0
287 20250214 150100 176256250 5480 5480 5480 5480 0
288 20250214 150000 176256250 5480 5470 5480 5460 2096
289 20250214 145900 164795920 5470 5470 5470 5470 0
290 20250214 145800 164795920 5470 5480 5480 5470 4
291 20250214 145700 164774010 5490 5490 5490 5490 0
292 20250214 145600 164774010 5490 5490 5490 5490 2
293 20250214 145500 164763030 5490 5490 5490 5490 1
294 20250214 145400 164757540 5490 5490 5490 5490 0
295 20250214 145300 164757540 5490 5470 5490 5470 2
296 20250214 145200 164746580 5480 5480 5480 5480 55
297 20250214 145100 164445180 5480 5480 5480 5480 1
298 20250214 145000 164439700 5480 5480 5480 5480 4
299 20250214 144900 164417780 5480 5480 5480 5480 44
300 20250214 144800 164176660 5480 5480 5480 5480 0
301 20250214 144700 164176660 5480 5480 5480 5480 117
302 20250214 144600 163535500 5480 5480 5480 5480 1
303 20250214 144500 163530020 5480 5480 5480 5480 0
304 20250214 144400 163530020 5480 5480 5480 5480 1
305 20250214 144300 163524540 5490 5490 5490 5490 0
306 20250214 144200 163524540 5490 5490 5490 5490 3
307 20250214 144100 163508070 5480 5480 5480 5480 0
308 20250214 144000 163508070 5480 5480 5480 5480 0
309 20250214 143900 163508070 5480 5480 5480 5480 114
310 20250214 143800 162883350 5480 5480 5480 5480 0
311 20250214 143700 162883350 5480 5480 5480 5480 1
312 20250214 143600 162877870 5500 5500 5500 5500 0
313 20250214 143500 162877870 5500 5500 5500 5500 0
314 20250214 143400 162877870 5500 5500 5500 5500 90
315 20250214 143300 162382870 5500 5500 5500 5500 100
316 20250214 143200 161832870 5480 5490 5490 5480 544
317 20250214 143100 158851740 5490 5500 5500 5490 87
318 20250214 143000 158374090 5490 5490 5490 5490 1
319 20250214 142900 158368600 5490 5490 5490 5490 0
320 20250214 142800 158368600 5490 5500 5500 5490 101
321 20250214 142700 157813110 5500 5500 5500 5500 0
322 20250214 142600 157813110 5500 5500 5500 5500 0
323 20250214 142500 157813110 5500 5500 5500 5500 1
324 20250214 142400 157807610 5490 5490 5490 5490 1
325 20250214 142300 157802120 5500 5480 5500 5480 472
326 20250214 142200 155213860 5480 5470 5480 5470 103
327 20250214 142100 154649520 5470 5470 5470 5470 0
328 20250214 142000 154649520 5470 5470 5470 5470 0
329 20250214 141900 154649520 5470 5470 5470 5470 0
330 20250214 141800 154649520 5470 5470 5470 5470 0
331 20250214 141700 154649520 5470 5470 5470 5470 1
332 20250214 141600 154644050 5480 5480 5480 5480 1
333 20250214 141500 154638570 5480 5480 5480 5480 1
334 20250214 141400 154633090 5490 5500 5500 5490 2
335 20250214 141300 154622100 5470 5470 5470 5470 7
336 20250214 141200 154583810 5500 5500 5500 5500 0
337 20250214 141100 154583810 5500 5500 5500 5500 0
338 20250214 141000 154583810 5500 5490 5500 5460 225
339 20250214 140900 153355170 5470 5470 5470 5470 1
340 20250214 140800 153349700 5500 5500 5500 5500 0
341 20250214 140700 153349700 5500 5480 5500 5480 22
342 20250214 140600 153229040 5470 5490 5490 5450 2564
343 20250214 140500 139209250 5500 5500 5500 5500 0
344 20250214 140400 139209250 5500 5490 5500 5490 60
345 20250214 140300 138879840 5490 5490 5490 5490 1
346 20250214 140200 138874350 5490 5490 5490 5490 1
347 20250214 140100 138868860 5500 5500 5500 5500 0
348 20250214 140000 138868860 5500 5500 5500 5500 0
349 20250214 135900 138868860 5500 5500 5500 5500 0
350 20250214 135800 138868860 5500 5500 5500 5500 0
351 20250214 135700 138868860 5500 5500 5500 5500 1
352 20250214 135600 138863360 5490 5500 5500 5490 8
353 20250214 135500 138819370 5500 5500 5500 5500 1
354 20250214 135400 138813870 5480 5490 5500 5480 32
355 20250214 135300 138638180 5490 5490 5490 5490 0
356 20250214 135200 138638180 5490 5490 5490 5490 20
357 20250214 135100 138528380 5490 5490 5490 5490 100
358 20250214 135000 137979380 5490 5490 5490 5490 50
359 20250214 134900 137704880 5480 5480 5480 5480 1
360 20250214 134800 137699400 5490 5490 5490 5490 100
361 20250214 134700 137150400 5480 5480 5480 5480 2
362 20250214 134600 137139440 5490 5490 5490 5490 1
363 20250214 134500 137133950 5480 5490 5490 5480 35
364 20250214 134400 136942140 5480 5480 5480 5480 0
365 20250214 134300 136942140 5480 5480 5480 5480 64
366 20250214 134200 136591420 5480 5490 5490 5480 997
367 20250214 134100 131125660 5490 5490 5490 5490 1
368 20250214 134000 131120170 5480 5490 5490 5480 2
369 20250214 133900 131109200 5490 5490 5490 5490 0
370 20250214 133800 131109200 5490 5490 5490 5490 100
371 20250214 133700 130560200 5490 5490 5490 5490 0
372 20250214 133600 130560200 5490 5490 5490 5490 1
373 20250214 133500 130554710 5480 5480 5480 5480 1
374 20250214 133400 130549230 5480 5480 5480 5480 0
375 20250214 133300 130549230 5480 5480 5480 5480 1
376 20250214 133200 130543750 5480 5480 5480 5480 0
377 20250214 133100 130543750 5480 5480 5480 5480 0
378 20250214 133000 130543750 5480 5480 5480 5480 0
379 20250214 132900 130543750 5480 5480 5480 5480 212
380 20250214 132800 129381990 5480 5480 5480 5480 1
381 20250214 132700 129376510 5480 5480 5480 5480 0
382 20250214 132600 129376510 5480 5480 5480 5480 1
383 20250214 132500 129371030 5490 5490 5490 5490 0
384 20250214 132400 129371030 5490 5490 5490 5490 0
385 20250214 132300 129371030 5490 5490 5490 5490 0
386 20250214 132200 129371030 5490 5490 5490 5490 721
387 20250214 132100 125412740 5500 5500 5500 5500 2
388 20250214 132000 125401740 5500 5500 5500 5500 0
389 20250214 131900 125401740 5500 5510 5510 5500 2
390 20250214 131800 125390730 5510 5510 5510 5510 0
391 20250214 131700 125390730 5510 5510 5510 5510 0
392 20250214 131600 125390730 5510 5510 5510 5510 0
393 20250214 131500 125390730 5510 5510 5510 5510 1
394 20250214 131400 125385220 5510 5530 5530 5510 2
395 20250214 131300 125374180 5510 5510 5510 5510 0
396 20250214 131200 125374180 5510 5510 5510 5510 1
397 20250214 131100 125368670 5530 5530 5530 5510 294
398 20250214 131000 123748650 5530 5530 5530 5530 2
399 20250214 130900 123737590 5510 5510 5510 5510 384
400 20250214 130800 121621750 5510 5510 5510 5510 0
401 20250214 130700 121621750 5510 5510 5510 5510 1
402 20250214 130600 121616240 5510 5510 5510 5510 0
403 20250214 130500 121616240 5510 5510 5510 5510 1
404 20250214 130400 121610730 5520 5520 5520 5520 100
405 20250214 130300 121058730 5530 5530 5530 5530 0
406 20250214 130200 121058730 5530 5530 5530 5530 1
407 20250214 130100 121053200 5490 5500 5530 5490 1522
408 20250214 130000 112682180 5500 5500 5500 5500 21
409 20250214 125900 112566680 5510 5510 5510 5510 0
410 20250214 125800 112566680 5510 5510 5520 5510 146
411 20250214 125700 111762170 5530 5530 5530 5530 400
412 20250214 125600 109550170 5530 5530 5530 5530 90
413 20250214 125500 109052470 5530 5530 5530 5530 20
414 20250214 125400 108941870 5530 5530 5530 5530 0
415 20250214 125300 108941870 5530 5530 5530 5530 345
416 20250214 125200 107034020 5540 5540 5540 5540 23
417 20250214 125100 106906600 5540 5530 5540 5530 386
418 20250214 125000 104771000 5530 5530 5530 5530 75
419 20250214 124900 104356250 5530 5530 5530 5530 155
420 20250214 124800 103499100 5520 5520 5520 5520 315
421 20250214 124700 101760300 5510 5520 5520 5510 204
422 20250214 124600 100634260 5520 5510 5520 5510 3
423 20250214 124500 100617710 5510 5520 5520 5510 77
424 20250214 124400 100193040 5520 5520 5520 5510 51
425 20250214 124300 99911530 5510 5490 5510 5490 3489
426 20250214 124200 80719130 5500 5500 5500 5500 5
427 20250214 124100 80691630 5500 5490 5500 5490 26
428 20250214 124000 80548880 5480 5480 5480 5480 0
429 20250214 123900 80548880 5480 5480 5480 5480 2
430 20250214 123800 80537920 5480 5480 5480 5480 0
431 20250214 123700 80537920 5480 5480 5480 5480 1
432 20250214 123600 80532440 5480 5480 5480 5480 4
433 20250214 123500 80510520 5500 5500 5500 5500 50
434 20250214 123400 80235520 5470 5470 5470 5470 0
435 20250214 123300 80235520 5470 5470 5470 5470 0
436 20250214 123200 80235520 5470 5470 5470 5470 5
437 20250214 123100 80208170 5480 5480 5480 5480 300
438 20250214 123000 78564170 5500 5470 5500 5470 2
439 20250214 122900 78553200 5490 5490 5490 5490 69
440 20250214 122800 78174390 5470 5470 5470 5470 0
441 20250214 122700 78174390 5470 5470 5470 5470 0
442 20250214 122600 78174390 5470 5470 5470 5470 0
443 20250214 122500 78174390 5470 5470 5470 5470 0
444 20250214 122400 78174390 5470 5470 5470 5470 1
445 20250214 122300 78168920 5470 5470 5470 5470 1
446 20250214 122200 78163450 5490 5490 5490 5490 0
447 20250214 122100 78163450 5490 5490 5490 5490 1
448 20250214 122000 78157960 5480 5480 5480 5480 0
449 20250214 121900 78157960 5480 5480 5480 5480 0
450 20250214 121800 78157960 5480 5480 5480 5480 0
451 20250214 121700 78157960 5480 5480 5480 5480 2
452 20250214 121600 78147000 5500 5470 5500 5470 2
453 20250214 121500 78136030 5500 5500 5500 5500 0
454 20250214 121400 78136030 5500 5500 5500 5500 1
455 20250214 121300 78130530 5480 5480 5480 5480 0
456 20250214 121200 78130530 5480 5480 5480 5480 0
457 20250214 121100 78130530 5480 5480 5480 5480 0
458 20250214 121000 78130530 5480 5480 5500 5480 532
459 20250214 120900 75214930 5480 5480 5480 5480 1
460 20250214 120800 75209450 5490 5490 5490 5490 237
461 20250214 120700 73908320 5500 5500 5500 5490 48
462 20250214 120600 73644520 5490 5490 5490 5490 21
463 20250214 120500 73529230 5500 5500 5500 5500 39
464 20250214 120400 73314730 5500 5490 5500 5490 94
465 20250214 120300 72798560 5480 5490 5490 5480 228
466 20250214 120200 71546920 5480 5480 5480 5480 11
467 20250214 120100 71486640 5490 5490 5490 5490 0
468 20250214 120000 71486640 5490 5490 5490 5490 20
469 20250214 115900 71376840 5490 5490 5490 5490 1
470 20250214 115800 71371350 5490 5490 5490 5490 0
471 20250214 115700 71371350 5490 5490 5490 5490 5
472 20250214 115600 71343900 5470 5470 5470 5470 1
473 20250214 115500 71338430 5490 5490 5490 5490 10
474 20250214 115400 71283530 5470 5470 5470 5470 1
475 20250214 115300 71278060 5490 5490 5490 5490 0
476 20250214 115200 71278060 5490 5480 5490 5480 25
477 20250214 115100 71141040 5480 5480 5480 5480 20
478 20250214 115000 71031440 5470 5470 5470 5470 169
479 20250214 114900 70107010 5460 5470 5470 5460 6
480 20250214 114800 70074200 5460 5460 5460 5460 0
481 20250214 114700 70074200 5460 5470 5470 5460 550
482 20250214 114600 67065710 5460 5460 5460 5460 5
483 20250214 114500 67038410 5470 5470 5470 5470 1
484 20250214 114400 67032940 5490 5490 5490 5490 1
485 20250214 114300 67027450 5450 5470 5470 5450 1023
486 20250214 114200 61432060 5470 5470 5470 5470 1
487 20250214 114100 61426590 5490 5470 5490 5470 5
488 20250214 114000 61399220 5470 5470 5470 5470 295
489 20250214 113900 59785570 5470 5470 5470 5470 1
490 20250214 113800 59780100 5490 5490 5490 5490 0
491 20250214 113700 59780100 5490 5470 5490 5470 15
492 20250214 113600 59698030 5490 5490 5490 5490 802
493 20250214 113500 55295050 5470 5470 5470 5470 1
494 20250214 113400 55289580 5490 5490 5490 5490 4
495 20250214 113300 55267620 5470 5470 5470 5470 1
496 20250214 113200 55262150 5490 5490 5490 5490 6
497 20250214 113100 55229210 5490 5490 5490 5490 8
498 20250214 113000 55185290 5490 5470 5490 5470 5
499 20250214 112900 55157900 5490 5490 5490 5490 0
500 20250214 112800 55157900 5490 5460 5490 5460 3
501 20250214 112700 55141460 5460 5460 5460 5460 0
502 20250214 112600 55141460 5460 5460 5460 5460 1
503 20250214 112500 55136000 5480 5480 5480 5480 200
504 20250214 112400 54040000 5480 5480 5480 5480 0
505 20250214 112300 54040000 5480 5480 5480 5480 5
506 20250214 112200 54012600 5480 5480 5480 5480 0
507 20250214 112100 54012600 5480 5480 5480 5460 15
508 20250214 112000 53930420 5480 5480 5480 5480 5
509 20250214 111900 53903020 5450 5450 5450 5450 1
510 20250214 111800 53897570 5470 5470 5470 5470 0
511 20250214 111700 53897570 5470 5470 5470 5470 26
512 20250214 111600 53755350 5460 5460 5460 5460 0
513 20250214 111500 53755350 5460 5460 5460 5460 0
514 20250214 111400 53755350 5460 5460 5460 5460 1
515 20250214 111300 53749890 5460 5460 5460 5460 0
516 20250214 111200 53749890 5460 5460 5460 5460 1
517 20250214 111100 53744430 5480 5480 5480 5480 0
518 20250214 111000 53744430 5480 5480 5480 5480 5
519 20250214 110900 53717030 5480 5480 5480 5480 4
520 20250214 110800 53695110 5480 5470 5480 5470 22
521 20250214 110700 53574660 5480 5480 5480 5450 23
522 20250214 110600 53448800 5480 5470 5480 5470 168
523 20250214 110500 52529810 5460 5460 5460 5460 1
524 20250214 110400 52524350 5470 5470 5470 5470 5
525 20250214 110300 52497000 5470 5470 5470 5470 1
526 20250214 110200 52491530 5470 5470 5470 5470 138
527 20250214 110100 51736670 5470 5470 5470 5470 6
528 20250214 110000 51703850 5470 5450 5470 5450 8
529 20250214 105900 51660110 5470 5470 5470 5470 5
530 20250214 105800 51632760 5450 5450 5450 5450 1
531 20250214 105700 51627310 5440 5440 5440 5440 0
532 20250214 105600 51627310 5440 5440 5440 5440 0
533 20250214 105500 51627310 5440 5440 5440 5440 1
534 20250214 105400 51621870 5470 5470 5470 5470 0
535 20250214 105300 51621870 5470 5440 5470 5440 4
536 20250214 105200 51600020 5460 5460 5460 5460 21
537 20250214 105100 51485360 5460 5440 5460 5440 36
538 20250214 105000 51288820 5460 5460 5460 5460 50
539 20250214 104900 51015820 5460 5460 5460 5460 0
540 20250214 104800 51015820 5460 5460 5460 5460 0
541 20250214 104700 51015820 5460 5460 5460 5460 0
542 20250214 104600 51015820 5460 5440 5460 5440 2
543 20250214 104500 51004920 5460 5460 5460 5460 1
544 20250214 104400 50999460 5440 5440 5440 5440 1
545 20250214 104300 50994020 5440 5440 5440 5440 0
546 20250214 104200 50994020 5440 5440 5440 5440 0
547 20250214 104100 50994020 5440 5440 5440 5440 0
548 20250214 104000 50994020 5440 5440 5440 5440 0
549 20250214 103900 50994020 5440 5440 5440 5440 1
550 20250214 103800 50988580 5440 5440 5440 5440 0
551 20250214 103700 50988580 5440 5440 5440 5440 14
552 20250214 103600 50912420 5460 5460 5460 5460 1
553 20250214 103500 50906960 5450 5450 5450 5450 0
554 20250214 103400 50906960 5450 5450 5450 5450 10
555 20250214 103300 50852460 5440 5440 5440 5440 0
556 20250214 103200 50852460 5440 5440 5440 5440 1
557 20250214 103100 50847020 5450 5450 5450 5450 150
558 20250214 103000 50029520 5430 5430 5430 5430 1
559 20250214 102900 50024090 5430 5430 5430 5430 16
560 20250214 102800 49937210 5450 5450 5450 5430 421
561 20250214 102700 47645200 5470 5470 5470 5470 2
562 20250214 102600 47634260 5460 5470 5470 5460 2
563 20250214 102500 47623330 5470 5460 5470 5450 125
564 20250214 102400 46940880 5450 5460 5460 5450 217
565 20250214 102300 45756230 5460 5440 5460 5440 51
566 20250214 102200 45477790 5470 5470 5470 5470 50
567 20250214 102100 45204290 5470 5470 5470 5470 0
568 20250214 102000 45204290 5470 5470 5470 5470 0
569 20250214 101900 45204290 5470 5460 5470 5460 20
570 20250214 101800 45095060 5450 5450 5450 5450 120
571 20250214 101700 44441060 5440 5440 5440 5440 1025
572 20250214 101600 38865060 5440 5440 5440 5440 186
573 20250214 101500 37853220 5450 5450 5450 5450 158
574 20250214 101400 36992120 5450 5450 5450 5450 0
575 20250214 101300 36992120 5450 5450 5450 5450 0
576 20250214 101200 36992120 5450 5450 5450 5450 1
577 20250214 101100 36986670 5450 5450 5450 5450 0
578 20250214 101000 36986670 5450 5450 5450 5450 1
579 20250214 100900 36981220 5450 5440 5450 5440 269
580 20250214 100800 35517750 5450 5450 5450 5450 102
581 20250214 100700 34961850 5450 5450 5450 5450 26
582 20250214 100600 34820150 5450 5450 5450 5450 0
583 20250214 100500 34820150 5450 5450 5450 5450 0
584 20250214 100400 34820150 5450 5450 5450 5450 0
585 20250214 100300 34820150 5450 5450 5450 5450 1
586 20250214 100200 34814700 5460 5460 5460 5460 1
587 20250214 100100 34809240 5460 5460 5460 5460 0
588 20250214 100000 34809240 5460 5460 5460 5460 0
589 20250214 095900 34809240 5460 5460 5460 5460 11
590 20250214 095800 34749180 5450 5450 5450 5450 0
591 20250214 095700 34749180 5450 5450 5450 5450 585
592 20250214 095600 31560930 5440 5440 5440 5440 1
593 20250214 095500 31555490 5440 5440 5440 5440 0
594 20250214 095400 31555490 5440 5440 5440 5440 1
595 20250214 095300 31550050 5440 5440 5440 5440 1
596 20250214 095200 31544610 5440 5440 5440 5440 0
597 20250214 095100 31544610 5440 5440 5440 5440 1
598 20250214 095000 31539170 5440 5450 5450 5440 168
599 20250214 094900 30623580 5450 5450 5450 5450 1
600 20250214 094800 30618130 5450 5450 5450 5450 56
601 20250214 094700 30312930 5450 5450 5450 5450 25
602 20250214 094600 30176680 5470 5470 5470 5470 3
603 20250214 094500 30160270 5440 5440 5440 5440 0
604 20250214 094400 30160270 5440 5450 5450 5440 155
605 20250214 094300 29316920 5450 5450 5450 5450 0
606 20250214 094200 29316920 5450 5450 5450 5450 1
607 20250214 094100 29311470 5440 5440 5440 5440 0
608 20250214 094000 29311470 5440 5450 5450 5440 287
609 20250214 093900 27747890 5450 5450 5450 5450 1
610 20250214 093800 27742440 5450 5460 5460 5450 734
611 20250214 093700 23741130 5460 5460 5460 5460 0
612 20250214 093600 23741130 5460 5460 5460 5460 200
613 20250214 093500 22649130 5450 5450 5450 5450 1
614 20250214 093400 22643680 5450 5450 5450 5450 0
615 20250214 093300 22643680 5450 5460 5460 5450 76
616 20250214 093200 22229470 5450 5450 5450 5450 17
617 20250214 093100 22136820 5440 5440 5440 5440 0
618 20250214 093000 22136820 5440 5470 5470 5440 6
619 20250214 092900 22104030 5470 5470 5470 5470 4
620 20250214 092800 22082150 5440 5440 5440 5440 1
621 20250214 092700 22076710 5440 5440 5440 5440 0
622 20250214 092600 22076710 5440 5440 5440 5440 1
623 20250214 092500 22071270 5440 5440 5440 5440 7
624 20250214 092400 22033190 5470 5480 5480 5450 1220
625 20250214 092300 15371960 5460 5490 5490 5460 62
626 20250214 092200 15033380 5470 5480 5490 5470 384
627 20250214 092100 12932460 5470 5470 5470 5470 1
628 20250214 092000 12926990 5480 5480 5480 5480 1
629 20250214 091900 12921510 5470 5480 5480 5470 287
630 20250214 091800 11350810 5490 5490 5490 5490 0
631 20250214 091700 11350810 5490 5490 5510 5490 22
632 20250214 091600 11230000 5480 5480 5490 5480 121
633 20250214 091500 10566720 5460 5460 5460 5460 0
634 20250214 091400 10566720 5460 5460 5460 5460 1
635 20250214 091300 10561260 5490 5470 5490 5460 129
636 20250214 091200 9855600 5470 5470 5470 5460 909
637 20250214 091100 4892070 5470 5480 5480 5470 131
638 20250214 091000 4175490 5480 5480 5480 5480 104
639 20250214 090900 3605570 5490 5490 5490 5490 0
640 20250214 090800 3605570 5490 5490 5490 5490 0
641 20250214 090700 3605570 5490 5490 5490 5490 31
642 20250214 090600 3435380 5500 5500 5500 5500 0
643 20250214 090500 3435380 5500 5500 5500 5500 4
644 20250214 090400 3413380 5490 5490 5490 5490 1
645 20250214 090300 3407890 5510 5510 5510 5510 0
646 20250214 090200 3407890 5510 5510 5510 5510 20
647 20250214 090100 3297690 5520 5520 5520 5490 118
648 20250214 090000 2648970 5490 5500 5510 5490 481