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

657
079160/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,657 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,195500,743315550,5090,5090,5090,5090,1000
20250214,195400,743315550,5090,5090,5090,5090,0
20250214,195300,743315550,5090,5090,5090,5090,0
20250214,195200,743315550,5090,5090,5090,5090,0
20250214,195100,743315550,5090,5090,5090,5090,0
20250214,195000,743315550,5090,5090,5090,5090,0
20250214,194900,743315550,5090,5090,5090,5090,0
20250214,194800,743315550,5090,5090,5090,5090,0
20250214,194700,743315550,5090,5090,5090,5090,0
20250214,194600,743315550,5090,5090,5090,5090,0
20250214,194500,743315550,5090,5090,5090,5090,0
20250214,194400,743315550,5090,5090,5090,5090,0
20250214,194300,743315550,5090,5090,5090,5090,0
20250214,194200,743315550,5090,5090,5090,5090,0
20250214,194100,743315550,5090,5090,5090,5090,0
20250214,194000,743315550,5090,5090,5090,5090,0
20250214,193900,743315550,5090,5090,5090,5090,0
20250214,193800,743315550,5090,5090,5090,5090,0
20250214,193700,743315550,5090,5090,5090,5090,0
20250214,193600,743315550,5090,5090,5090,5090,0
20250214,193500,743315550,5090,5090,5090,5090,0
20250214,193400,743315550,5090,5090,5090,5090,0
20250214,193300,743315550,5090,5090,5090,5090,0
20250214,193200,743315550,5090,5090,5090,5090,0
20250214,193100,743315550,5090,5090,5090,5090,0
20250214,193000,743315550,5090,5090,5090,5090,0
20250214,192900,743315550,5090,5090,5090,5090,0
20250214,192800,743315550,5090,5090,5090,5090,0
20250214,192700,743315550,5090,5090,5090,5090,0
20250214,192600,743315550,5090,5090,5090,5090,0
20250214,192500,743315550,5090,5090,5090,5090,1000
20250214,192400,743315550,5090,5090,5090,5090,0
20250214,192300,743315550,5090,5090,5090,5090,0
20250214,192200,743315550,5090,5090,5090,5090,0
20250214,192100,743315550,5090,5090,5090,5090,0
20250214,192000,743315550,5090,5090,5090,5090,0
20250214,191900,743315550,5090,5090,5090,5090,0
20250214,191800,743315550,5090,5090,5090,5090,0
20250214,191700,743315550,5090,5090,5090,5090,0
20250214,191600,743315550,5090,5090,5090,5090,0
20250214,191500,743315550,5090,5090,5090,5090,0
20250214,191400,743315550,5090,5090,5090,5090,0
20250214,191300,743315550,5090,5090,5090,5090,0
20250214,191200,743315550,5090,5090,5090,5090,0
20250214,191100,743315550,5090,5090,5090,5090,0
20250214,191000,743315550,5090,5090,5090,5090,0
20250214,190900,743315550,5090,5090,5090,5090,0
20250214,190800,743315550,5090,5090,5090,5090,0
20250214,190700,743315550,5090,5090,5090,5090,0
20250214,190600,743315550,5090,5090,5090,5090,0
20250214,190500,743315550,5090,5090,5090,5090,0
20250214,190400,743315550,5090,5090,5090,5090,0
20250214,190300,743315550,5090,5090,5090,5090,0
20250214,190200,743315550,5090,5090,5090,5090,0
20250214,190100,743315550,5090,5090,5090,5090,0
20250214,190000,743315550,5090,5090,5090,5090,0
20250214,185900,743315550,5090,5090,5090,5090,0
20250214,185800,743315550,5090,5090,5090,5090,0
20250214,185700,743315550,5090,5090,5090,5090,0
20250214,185600,743315550,5090,5090,5090,5090,0
20250214,185500,743315550,5090,5090,5090,5090,1000
20250214,185400,743315550,5090,5090,5090,5090,0
20250214,185300,743315550,5090,5090,5090,5090,0
20250214,185200,743315550,5090,5090,5090,5090,0
20250214,185100,743315550,5090,5090,5090,5090,0
20250214,185000,743315550,5090,5090,5090,5090,0
20250214,184900,743315550,5090,5090,5090,5090,0
20250214,184800,743315550,5090,5090,5090,5090,0
20250214,184700,743315550,5090,5090,5090,5090,0
20250214,184600,743315550,5090,5090,5090,5090,0
20250214,184500,743315550,5090,5090,5090,5090,0
20250214,184400,743315550,5090,5090,5090,5090,0
20250214,184300,743315550,5090,5090,5090,5090,0
20250214,184200,743315550,5090,5090,5090,5090,0
20250214,184100,743315550,5090,5090,5090,5090,0
20250214,184000,743315550,5090,5090,5090,5090,0
20250214,183900,743315550,5090,5090,5090,5090,0
20250214,183800,743315550,5090,5090,5090,5090,0
20250214,183700,743315550,5090,5090,5090,5090,0
20250214,183600,743315550,5090,5090,5090,5090,0
20250214,183500,743315550,5090,5090,5090,5090,0
20250214,183400,743315550,5090,5090,5090,5090,0
20250214,183300,743315550,5090,5090,5090,5090,0
20250214,183200,743315550,5090,5090,5090,5090,0
20250214,183100,743315550,5090,5090,5090,5090,0
20250214,183000,743315550,5090,5090,5090,5090,0
20250214,182900,743315550,5090,5090,5090,5090,0
20250214,182800,743315550,5090,5090,5090,5090,0
20250214,182700,743315550,5090,5090,5090,5090,0
20250214,182600,743315550,5090,5090,5090,5090,0
20250214,182500,743315550,5090,5090,5090,5090,1000
20250214,182400,743315550,5090,5090,5090,5090,0
20250214,182300,743315550,5090,5090,5090,5090,0
20250214,182200,743315550,5090,5090,5090,5090,0
20250214,182100,743315550,5090,5090,5090,5090,0
20250214,182000,743315550,5090,5090,5090,5090,0
20250214,181900,743315550,5090,5090,5090,5090,0
20250214,181800,743315550,5090,5090,5090,5090,0
20250214,181700,743315550,5090,5090,5090,5090,0
20250214,181600,743315550,5090,5090,5090,5090,0
20250214,181500,743315550,5090,5090,5090,5090,0
20250214,181400,743315550,5090,5090,5090,5090,0
20250214,181300,743315550,5090,5090,5090,5090,0
20250214,181200,743315550,5090,5090,5090,5090,0
20250214,181100,743315550,5090,5090,5090,5090,0
20250214,181000,743315550,5090,5090,5090,5090,0
20250214,180900,743315550,5090,5090,5090,5090,0
20250214,180800,743315550,5090,5090,5090,5090,0
20250214,180700,743315550,5090,5090,5090,5090,0
20250214,180600,743315550,5090,5090,5090,5090,0
20250214,180500,743315550,5090,5090,5090,5090,0
20250214,180400,743315550,5090,5090,5090,5090,0
20250214,180300,743315550,5090,5090,5090,5090,0
20250214,180200,743315550,5090,5090,5090,5090,0
20250214,180100,743315550,5090,5090,5090,5090,0
20250214,180000,743315550,5090,5090,5090,5090,0
20250214,175900,743315550,5090,5090,5090,5090,0
20250214,175800,743315550,5090,5090,5090,5090,0
20250214,175700,743315550,5090,5090,5090,5090,0
20250214,175600,743315550,5090,5090,5090,5090,0
20250214,175500,743315550,5090,5090,5090,5090,1000
20250214,175400,743315550,5090,5090,5090,5090,0
20250214,175300,743315550,5090,5090,5090,5090,0
20250214,175200,743315550,5090,5090,5090,5090,0
20250214,175100,743315550,5090,5090,5090,5090,0
20250214,175000,743315550,5090,5090,5090,5090,0
20250214,174900,743315550,5090,5090,5090,5090,0
20250214,174800,743315550,5090,5090,5090,5090,0
20250214,174700,743315550,5090,5090,5090,5090,0
20250214,174600,743315550,5090,5090,5090,5090,0
20250214,174500,743315550,5090,5090,5090,5090,0
20250214,174400,743315550,5090,5090,5090,5090,0
20250214,174300,743315550,5090,5090,5090,5090,0
20250214,174200,743315550,5090,5090,5090,5090,0
20250214,174100,743315550,5090,5090,5090,5090,0
20250214,174000,743315550,5090,5090,5090,5090,0
20250214,173900,743315550,5090,5090,5090,5090,0
20250214,173800,743315550,5090,5090,5090,5090,0
20250214,173700,743315550,5090,5090,5090,5090,0
20250214,173600,743315550,5090,5090,5090,5090,0
20250214,173500,743315550,5090,5090,5090,5090,0
20250214,173400,743315550,5090,5090,5090,5090,0
20250214,173300,743315550,5090,5090,5090,5090,0
20250214,173200,743315550,5090,5090,5090,5090,0
20250214,173100,743315550,5090,5090,5090,5090,0
20250214,173000,743315550,5090,5090,5090,5090,0
20250214,172900,743315550,5090,5090,5090,5090,0
20250214,172800,743315550,5090,5090,5090,5090,0
20250214,172700,743315550,5090,5090,5090,5090,0
20250214,172600,743315550,5090,5090,5090,5090,0
20250214,172500,743315550,5090,5090,5090,5090,1000
20250214,172400,743315550,5090,5090,5090,5090,0
20250214,172300,743315550,5090,5090,5090,5090,0
20250214,172200,743315550,5090,5090,5090,5090,0
20250214,172100,743315550,5090,5090,5090,5090,0
20250214,172000,743315550,5090,5090,5090,5090,0
20250214,171900,743315550,5090,5090,5090,5090,0
20250214,171800,743315550,5090,5090,5090,5090,0
20250214,171700,743315550,5090,5090,5090,5090,0
20250214,171600,743315550,5090,5090,5090,5090,0
20250214,171500,743315550,5090,5090,5090,5090,0
20250214,171400,743315550,5090,5090,5090,5090,0
20250214,171300,743315550,5090,5090,5090,5090,0
20250214,171200,743315550,5090,5090,5090,5090,0
20250214,171100,743315550,5090,5090,5090,5090,0
20250214,171000,743315550,5090,5090,5090,5090,0
20250214,170900,743315550,5090,5090,5090,5090,0
20250214,170800,743315550,5090,5090,5090,5090,0
20250214,170700,743315550,5090,5090,5090,5090,0
20250214,170600,743315550,5090,5090,5090,5090,0
20250214,170500,743315550,5090,5090,5090,5090,0
20250214,170400,743315550,5090,5090,5090,5090,0
20250214,170300,743315550,5090,5090,5090,5090,0
20250214,170200,743315550,5090,5090,5090,5090,0
20250214,170100,743315550,5090,5090,5090,5090,0
20250214,170000,743315550,5090,5090,5090,5090,0
20250214,165900,743315550,5090,5090,5090,5090,0
20250214,165800,743315550,5090,5090,5090,5090,0
20250214,165700,743315550,5090,5090,5090,5090,0
20250214,165600,743315550,5090,5090,5090,5090,0
20250214,165500,743315550,5090,5090,5090,5090,1000
20250214,165400,743315550,5090,5090,5090,5090,0
20250214,165300,743315550,5090,5090,5090,5090,0
20250214,165200,743315550,5090,5090,5090,5090,0
20250214,165100,743315550,5090,5090,5090,5090,0
20250214,165000,743315550,5090,5090,5090,5090,0
20250214,164900,743315550,5090,5090,5090,5090,0
20250214,164800,743315550,5090,5090,5090,5090,0
20250214,164700,743315550,5090,5090,5090,5090,0
20250214,164600,743315550,5090,5090,5090,5090,0
20250214,164500,743315550,5090,5090,5090,5090,0
20250214,164400,743315550,5090,5090,5090,5090,0
20250214,164300,743315550,5090,5090,5090,5090,0
20250214,164200,743315550,5090,5090,5090,5090,0
20250214,164100,743315550,5090,5090,5090,5090,0
20250214,164000,743315550,5090,5090,5090,5090,0
20250214,163900,743315550,5090,5090,5090,5090,0
20250214,163800,743315550,5090,5090,5090,5090,0
20250214,163700,743315550,5090,5090,5090,5090,0
20250214,163600,743315550,5090,5090,5090,5090,0
20250214,163500,743315550,5090,5090,5090,5090,0
20250214,163400,743315550,5090,5090,5090,5090,0
20250214,163300,743315550,5090,5090,5090,5090,0
20250214,163200,743315550,5090,5090,5090,5090,0
20250214,163100,743315550,5090,5090,5090,5090,0
20250214,163000,743315550,5090,5090,5090,5090,0
20250214,162900,743315550,5090,5090,5090,5090,0
20250214,162800,743315550,5090,5090,5090,5090,0
20250214,162700,743315550,5090,5090,5090,5090,0
20250214,162600,743315550,5090,5090,5090,5090,0
20250214,162500,743315550,5090,5090,5090,5090,1000
20250214,162400,743315550,5090,5090,5090,5090,0
20250214,162300,743315550,5090,5090,5090,5090,0
20250214,162200,743315550,5090,5090,5090,5090,0
20250214,162100,743315550,5090,5090,5090,5090,0
20250214,162000,743315550,5090,5090,5090,5090,0
20250214,161900,743315550,5090,5090,5090,5090,0
20250214,161800,743315550,5090,5090,5090,5090,0
20250214,161700,743315550,5090,5090,5090,5090,0
20250214,161600,743315550,5090,5090,5090,5090,0
20250214,161500,743315550,5090,5090,5090,5090,0
20250214,161400,743315550,5090,5090,5090,5090,0
20250214,161300,743315550,5090,5090,5090,5090,0
20250214,161200,743315550,5090,5090,5090,5090,0
20250214,161100,743315550,5090,5090,5090,5090,0
20250214,161000,743315550,5090,5090,5090,5090,0
20250214,160900,743315550,5090,5090,5090,5090,0
20250214,160800,743315550,5090,5090,5090,5090,0
20250214,160700,743315550,5090,5090,5090,5090,0
20250214,160600,743315550,5090,5090,5090,5090,0
20250214,160500,743315550,5090,5090,5090,5090,0
20250214,160400,743315550,5090,5090,5090,5090,0
20250214,160300,743315550,5090,5090,5090,5090,0
20250214,160200,743315550,5090,5090,5090,5090,0
20250214,160100,743315550,5090,5090,5090,5090,0
20250214,160000,743315550,5090,5090,5090,5090,0
20250214,155900,743315550,5090,5090,5090,5090,0
20250214,155800,743315550,5090,5090,5090,5090,0
20250214,155700,743315550,5090,5090,5090,5090,0
20250214,155600,743315550,5090,5090,5090,5090,0
20250214,155500,743315550,5090,5090,5090,5090,1000
20250214,155400,743315550,5090,5090,5090,5090,0
20250214,155300,743315550,5090,5090,5090,5090,0
20250214,155200,743315550,5090,5090,5090,5090,0
20250214,155100,743315550,5090,5090,5090,5090,0
20250214,155000,743315550,5090,5090,5090,5090,0
20250214,154900,743315550,5090,5090,5090,5090,0
20250214,154800,743315550,5090,5090,5090,5090,0
20250214,154700,743315550,5090,5090,5090,5090,0
20250214,154600,743315550,5090,5090,5090,5090,0
20250214,154500,743315550,5090,5090,5090,5090,0
20250214,154400,743315550,5090,5090,5090,5090,0
20250214,154300,743315550,5090,5090,5090,5090,0
20250214,154200,743315550,5090,5090,5090,5090,0
20250214,154100,743315550,5090,5090,5090,5090,0
20250214,154000,743315550,5090,5090,5090,5090,0
20250214,153900,743315550,5090,5090,5090,5090,0
20250214,153800,743315550,5090,5090,5090,5090,0
20250214,153700,743315550,5090,5090,5090,5090,0
20250214,153600,743315550,5090,5090,5090,5090,0
20250214,153500,743315550,5090,5090,5090,5090,0
20250214,153400,743315550,5090,5090,5090,5090,0
20250214,153300,743315550,5090,5090,5090,5090,0
20250214,153200,743315550,5090,5090,5090,5090,0
20250214,153100,743315550,5090,5090,5090,5090,0
20250214,153000,743315550,5090,5090,5090,5090,1000
20250214,152900,738225550,5070,5070,5070,5070,0
20250214,152800,738225550,5070,5070,5070,5070,0
20250214,152700,738225550,5070,5070,5070,5070,0
20250214,152600,738225550,5070,5070,5070,5070,0
20250214,152500,738225550,5070,5070,5070,5070,0
20250214,152400,738225550,5070,5070,5070,5070,0
20250214,152300,738225550,5070,5070,5070,5070,0
20250214,152200,738225550,5070,5070,5070,5070,0
20250214,152100,738225550,5070,5070,5070,5070,0
20250214,152000,738225550,5070,5070,5070,5070,0
20250214,151900,738225550,5070,5080,5090,5070,73
20250214,151800,737854430,5080,5080,5090,5070,864
20250214,151700,733465620,5080,5070,5080,5070,269
20250214,151600,732101100,5080,5080,5080,5070,291
20250214,151500,730624260,5070,5070,5070,5070,12
20250214,151400,730563420,5070,5070,5070,5070,0
20250214,151300,730563420,5070,5070,5070,5070,142
20250214,151200,729843480,5070,5070,5070,5070,71
20250214,151100,729483510,5080,5080,5080,5080,0
20250214,151000,729483510,5080,5080,5080,5080,0
20250214,150900,729483510,5080,5070,5080,5070,169
20250214,150800,728626580,5070,5070,5070,5070,200
20250214,150700,727612580,5070,5080,5080,5070,83
20250214,150600,727191750,5080,5080,5080,5080,297
20250214,150500,725682990,5070,5070,5070,5070,127
20250214,150400,725039100,5070,5070,5070,5070,2
20250214,150300,725028960,5070,5070,5070,5070,37
20250214,150200,724841370,5080,5080,5080,5080,6
20250214,150100,724810890,5060,5070,5070,5060,3353
20250214,150000,707830030,5070,5070,5070,5070,131
20250214,145900,707165860,5090,5090,5090,5090,29
20250214,145800,707018250,5070,5080,5080,5070,12958
20250214,145700,641321080,5080,5080,5080,5080,142
20250214,145600,640599720,5080,5080,5080,5080,804
20250214,145500,636515400,5070,5070,5080,5070,301
20250214,145400,634989310,5070,5070,5070,5070,25
20250214,145300,634862560,5080,5080,5080,5080,404
20250214,145200,632810240,5080,5080,5080,5080,250
20250214,145100,631540240,5080,5080,5080,5080,3
20250214,145000,631525000,5070,5070,5070,5070,0
20250214,144900,631525000,5070,5080,5080,5070,21
20250214,144800,631418520,5080,5080,5080,5080,901
20250214,144700,626841440,5080,5080,5080,5080,0
20250214,144600,626841440,5080,5070,5080,5070,579
20250214,144500,623900910,5080,5080,5080,5070,384
20250214,144400,621951730,5080,5080,5080,5080,205
20250214,144300,620910330,5080,5080,5080,5080,173
20250214,144200,620031490,5080,5080,5080,5080,100
20250214,144100,619523490,5090,5080,5090,5070,111
20250214,144000,618960690,5080,5080,5080,5080,0
20250214,143900,618960690,5080,5080,5080,5080,250
20250214,143800,617690690,5080,5080,5080,5080,45
20250214,143700,617462090,5080,5080,5080,5080,31
20250214,143600,617304610,5080,5080,5080,5080,31
20250214,143500,617147130,5090,5070,5090,5070,6
20250214,143400,617116690,5070,5080,5080,5070,151
20250214,143300,616351070,5080,5080,5080,5080,1047
20250214,143200,611032310,5080,5080,5080,5080,0
20250214,143100,611032310,5080,5080,5080,5080,0
20250214,143000,611032310,5080,5080,5080,5080,2
20250214,142900,611022150,5070,5070,5070,5070,0
20250214,142800,611022150,5070,5070,5070,5070,451
20250214,142700,608735580,5080,5080,5080,5080,0
20250214,142600,608735580,5080,5080,5090,5080,31
20250214,142500,608578090,5070,5070,5070,5070,5
20250214,142400,608552740,5070,5070,5070,5070,0
20250214,142300,608552740,5070,5080,5080,5070,104
20250214,142200,608025450,5090,5080,5090,5080,312
20250214,142100,606440480,5080,5080,5080,5080,115
20250214,142000,605856280,5090,5090,5090,5090,24
20250214,141900,605734120,5070,5070,5070,5070,300
20250214,141800,604213120,5080,5080,5090,5070,139
20250214,141700,603508070,5080,5080,5080,5080,10
20250214,141600,603457270,5080,5070,5080,5070,495
20250214,141500,600947600,5080,5080,5080,5080,202
20250214,141400,599921440,5090,5090,5090,5090,11
20250214,141300,599865450,5090,5080,5090,5080,202
20250214,141200,598839280,5080,5090,5090,5080,3479
20250214,141100,581165950,5080,5080,5080,5080,451
20250214,141000,578874870,5080,5080,5080,5080,176
20250214,140900,577980790,5080,5080,5080,5080,0
20250214,140800,577980790,5080,5080,5090,5080,2220
20250214,140700,566687550,5080,5080,5080,5080,220
20250214,140600,565569950,5070,5070,5070,5070,100
20250214,140500,565062950,5070,5080,5080,5070,197
20250214,140400,564063750,5080,5080,5080,5080,0
20250214,140300,564063750,5080,5080,5080,5080,0
20250214,140200,564063750,5080,5080,5080,5080,324
20250214,140100,562417830,5080,5080,5080,5080,0
20250214,140000,562417830,5080,5080,5080,5080,100
20250214,135900,561909830,5080,5080,5080,5080,100
20250214,135800,561401830,5080,5080,5080,5080,5
20250214,135700,561376430,5080,5080,5080,5080,123
20250214,135600,560751590,5080,5080,5080,5080,0
20250214,135500,560751590,5080,5080,5080,5080,0
20250214,135400,560751590,5080,5090,5090,5080,104
20250214,135300,560223240,5080,5080,5080,5080,102
20250214,135200,559705080,5080,5090,5090,5080,251
20250214,135100,558429000,5080,5080,5080,5080,9
20250214,135000,558383280,5080,5080,5080,5080,1
20250214,134900,558378200,5080,5070,5080,5070,4615
20250214,134800,534980120,5080,5080,5080,5080,123
20250214,134700,534355280,5090,5080,5090,5080,134
20250214,134600,533673560,5080,5080,5080,5080,192
20250214,134500,532698200,5080,5080,5080,5080,10
20250214,134400,532647400,5080,5080,5090,5080,1260
20250214,134300,526245600,5090,5080,5090,5080,25
20250214,134200,526118400,5080,5070,5080,5070,1005
20250214,134100,521023000,5070,5080,5090,5070,1023
20250214,134000,515833170,5090,5090,5090,5090,10
20250214,133900,515782270,5090,5090,5090,5090,2
20250214,133800,515772090,5080,5080,5080,5080,0
20250214,133700,515772090,5080,5080,5080,5080,18
20250214,133600,515680650,5070,5070,5070,5070,0
20250214,133500,515680650,5070,5070,5070,5070,0
20250214,133400,515680650,5070,5070,5070,5070,0
20250214,133300,515680650,5070,5080,5080,5070,1190
20250214,133200,509642240,5070,5080,5080,5070,1080
20250214,133100,504156610,5080,5090,5090,5080,2454
20250214,133000,491690190,5090,5090,5090,5090,1
20250214,132900,491685100,5090,5090,5090,5090,0
20250214,132800,491685100,5090,5090,5090,5090,0
20250214,132700,491685100,5090,5090,5090,5090,22
20250214,132600,491573120,5090,5090,5090,5090,51
20250214,132500,491313530,5090,5090,5090,5090,0
20250214,132400,491313530,5090,5090,5090,5090,1
20250214,132300,491308440,5090,5090,5090,5090,3
20250214,132200,491293170,5090,5090,5090,5090,45
20250214,132100,491064120,5090,5090,5090,5090,62
20250214,132000,490748540,5080,5080,5080,5080,308
20250214,131900,489183900,5070,5080,5080,5070,184
20250214,131800,488249280,5080,5080,5090,5080,203
20250214,131700,487218030,5080,5080,5080,5080,1128
20250214,131600,481487790,5080,5080,5080,5080,159
20250214,131500,480680070,5090,5090,5090,5090,129
20250214,131400,480023460,5090,5090,5090,5090,0
20250214,131300,480023460,5090,5090,5090,5090,335
20250214,131200,478318310,5080,5080,5080,5080,200
20250214,131100,477302310,5090,5080,5090,5080,253
20250214,131000,476016010,5090,5090,5090,5090,1
20250214,130900,476010920,5090,5090,5090,5090,1
20250214,130800,476005830,5090,5090,5090,5090,8
20250214,130700,475965110,5070,5080,5080,5070,403
20250214,130600,473919800,5070,5070,5070,5070,0
20250214,130500,473919800,5070,5090,5090,5070,7746
20250214,130400,434614290,5080,5080,5080,5080,1
20250214,130300,434609210,5090,5100,5100,5090,3
20250214,130200,434593920,5100,5100,5100,5100,0
20250214,130100,434593920,5100,5100,5100,5100,30
20250214,130000,434440920,5100,5100,5100,5100,0
20250214,125900,434440920,5100,5100,5100,5100,2
20250214,125800,434430720,5100,5100,5100,5100,2
20250214,125700,434420520,5100,5100,5100,5100,7
20250214,125600,434384820,5100,5100,5100,5100,2
20250214,125500,434374620,5100,5100,5100,5100,5
20250214,125400,434349120,5090,5090,5090,5090,0
20250214,125300,434349120,5090,5090,5100,5090,34
20250214,125200,434176040,5090,5090,5090,5090,6
20250214,125100,434145500,5090,5090,5090,5090,1114
20250214,125000,428475240,5090,5090,5090,5090,50
20250214,124900,428220740,5090,5090,5090,5090,68
20250214,124800,427874620,5090,5090,5090,5090,909
20250214,124700,423247810,5090,5090,5090,5090,1
20250214,124600,423242720,5090,5090,5090,5090,18
20250214,124500,423151100,5090,5090,5090,5090,0
20250214,124400,423151100,5090,5090,5090,5090,8
20250214,124300,423110380,5080,5080,5080,5080,0
20250214,124200,423110380,5080,5080,5080,5080,500
20250214,124100,420570380,5090,5080,5090,5080,5
20250214,124000,420544940,5090,5090,5090,5090,50
20250214,123900,420290440,5090,5090,5090,5090,101
20250214,123800,419776350,5090,5090,5090,5090,0
20250214,123700,419776350,5090,5090,5090,5090,2
20250214,123600,419766170,5090,5090,5090,5080,153
20250214,123500,418987840,5080,5090,5090,5080,661
20250214,123400,415629720,5090,5090,5090,5090,10
20250214,123300,415578820,5090,5090,5090,5090,12
20250214,123200,415517740,5090,5090,5090,5090,7
20250214,123100,415482110,5090,5090,5090,5090,11
20250214,123000,415426120,5090,5090,5090,5090,0
20250214,122900,415426120,5090,5090,5090,5090,746
20250214,122800,411628980,5090,5090,5090,5090,200
20250214,122700,410610980,5090,5090,5090,5090,0
20250214,122600,410610980,5090,5090,5090,5090,0
20250214,122500,410610980,5090,5090,5090,5090,1
20250214,122400,410605890,5090,5100,5100,5090,113
20250214,122300,410030650,5090,5090,5090,5090,3
20250214,122200,410015380,5090,5090,5090,5090,0
20250214,122100,410015380,5090,5100,5100,5090,758
20250214,122000,406149980,5090,5090,5090,5090,0
20250214,121900,406149980,5090,5090,5090,5090,0
20250214,121800,406149980,5090,5090,5090,5090,108
20250214,121700,405600260,5100,5100,5100,5100,1
20250214,121600,405595160,5100,5100,5100,5100,0
20250214,121500,405595160,5100,5100,5100,5100,1
20250214,121400,405590060,5090,5090,5090,5090,3
20250214,121300,405574790,5100,5100,5100,5100,0
20250214,121200,405574790,5100,5100,5100,5100,1
20250214,121100,405569690,5090,5090,5090,5090,1606
20250214,121000,397395150,5090,5090,5090,5090,10
20250214,120900,397344250,5090,5090,5090,5090,0
20250214,120800,397344250,5090,5090,5090,5090,18
20250214,120700,397252630,5090,5090,5090,5090,1108
20250214,120600,391612910,5090,5090,5090,5090,1141
20250214,120500,385805220,5100,5100,5100,5100,0
20250214,120400,385805220,5100,5100,5100,5090,57
20250214,120300,385514560,5100,5090,5100,5090,130
20250214,120200,384852600,5100,5100,5100,5100,1
20250214,120100,384847500,5090,5090,5090,5090,25
20250214,120000,384720250,5090,5090,5090,5090,0
20250214,115900,384720250,5090,5090,5090,5090,7
20250214,115800,384684620,5100,5100,5100,5100,5
20250214,115700,384659120,5100,5100,5100,5100,1
20250214,115600,384654020,5100,5090,5100,5090,221
20250214,115500,383527480,5090,5090,5100,5090,102
20250214,115400,383008290,5100,5100,5100,5100,100
20250214,115300,382498290,5100,5100,5100,5100,0
20250214,115200,382498290,5100,5100,5100,5100,100
20250214,115100,381988290,5100,5100,5100,5100,0
20250214,115000,381988290,5100,5100,5100,5100,0
20250214,114900,381988290,5100,5100,5100,5100,0
20250214,114800,381988290,5100,5100,5100,5100,0
20250214,114700,381988290,5100,5100,5100,5100,0
20250214,114600,381988290,5100,5100,5100,5100,0
20250214,114500,381988290,5100,5100,5100,5100,0
20250214,114400,381988290,5100,5100,5100,5100,0
20250214,114300,381988290,5100,5100,5100,5100,305
20250214,114200,380432790,5090,5090,5090,5090,0
20250214,114100,380432790,5090,5090,5090,5090,0
20250214,114000,380432790,5090,5090,5090,5090,800
20250214,113900,376360790,5100,5100,5100,5100,0
20250214,113800,376360790,5100,5100,5100,5100,1
20250214,113700,376355690,5110,5110,5110,5110,0
20250214,113600,376355690,5110,5110,5110,5110,0
20250214,113500,376355690,5110,5100,5110,5100,37
20250214,113400,376166950,5100,5100,5100,5100,93
20250214,113300,375692650,5100,5100,5100,5100,0
20250214,113200,375692650,5100,5100,5100,5100,0
20250214,113100,375692650,5100,5100,5100,5100,0
20250214,113000,375692650,5100,5100,5100,5100,0
20250214,112900,375692650,5100,5100,5100,5100,1967
20250214,112800,365660950,5100,5090,5100,5090,25
20250214,112700,365533600,5100,5100,5100,5100,3
20250214,112600,365518300,5100,5100,5100,5100,21
20250214,112500,365411200,5100,5100,5100,5100,1
20250214,112400,365406100,5090,5100,5100,5090,68
20250214,112300,365059800,5100,5090,5100,5090,70
20250214,112200,364703450,5090,5090,5090,5090,10
20250214,112100,364652550,5090,5090,5090,5090,1
20250214,112000,364647460,5100,5100,5100,5100,7
20250214,111900,364611760,5100,5100,5100,5100,0
20250214,111800,364611760,5100,5100,5100,5100,0
20250214,111700,364611760,5100,5100,5100,5100,9
20250214,111600,364565860,5100,5100,5100,5100,34
20250214,111500,364392460,5100,5100,5100,5100,0
20250214,111400,364392460,5100,5100,5100,5100,278
20250214,111300,362974660,5100,5100,5100,5100,600
20250214,111200,359914660,5100,5100,5100,5100,0
20250214,111100,359914660,5100,5090,5100,5090,105
20250214,111000,359380160,5090,5090,5090,5090,93
20250214,110900,358906790,5090,5080,5090,5080,62
20250214,110800,358591510,5090,5080,5090,5080,2357
20250214,110700,346616460,5090,5090,5090,5090,31
20250214,110600,346458670,5090,5090,5090,5090,30
20250214,110500,346305970,5090,5090,5090,5090,10
20250214,110400,346255070,5090,5090,5090,5090,75
20250214,110300,345873320,5090,5090,5090,5090,280
20250214,110200,344448120,5090,5080,5090,5080,224
20250214,110100,343308970,5080,5080,5080,5080,1117
20250214,110000,337634610,5080,5080,5080,5080,901
20250214,105900,333057530,5080,5080,5080,5080,100
20250214,105800,332549530,5080,5080,5080,5080,600
20250214,105700,329501530,5080,5080,5080,5080,461
20250214,105600,327159650,5080,5080,5080,5080,751
20250214,105500,323344570,5080,5100,5100,5080,272
20250214,105400,321962790,5100,5090,5100,5080,402
20250214,105300,319919910,5080,5090,5100,5080,2270
20250214,105200,308383700,5090,5090,5090,5090,54
20250214,105100,308108840,5100,5100,5100,5100,49
20250214,105000,307858940,5100,5100,5100,5100,60
20250214,104900,307552940,5100,5100,5100,5100,1000
20250214,104800,302452940,5100,5100,5100,5090,131
20250214,104700,301784850,5090,5090,5090,5090,0
20250214,104600,301784850,5090,5090,5090,5090,0
20250214,104500,301784850,5090,5090,5090,5090,10
20250214,104400,301733950,5090,5090,5090,5090,0
20250214,104300,301733950,5090,5090,5090,5090,1
20250214,104200,301728860,5100,5100,5100,5100,0
20250214,104100,301728860,5100,5100,5100,5100,0
20250214,104000,301728860,5100,5090,5100,5090,987
20250214,103900,296703150,5080,5090,5090,5080,4
20250214,103800,296682820,5090,5090,5090,5090,10
20250214,103700,296631920,5090,5090,5090,5090,33
20250214,103600,296463950,5080,5090,5090,5080,299
20250214,103500,294945020,5090,5090,5090,5090,0
20250214,103400,294945020,5090,5080,5090,5080,77
20250214,103300,294553850,5080,5080,5080,5080,1078
20250214,103200,289077610,5080,5090,5090,5080,382
20250214,103100,287137020,5080,5090,5090,5080,62
20250214,103000,286822020,5090,5090,5090,5090,1
20250214,102900,286816930,5080,5080,5080,5080,738
20250214,102800,283067890,5090,5090,5090,5090,21
20250214,102700,282961000,5090,5090,5090,5090,166
20250214,102600,282116060,5090,5090,5090,5090,500
20250214,102500,279571060,5090,5090,5090,5090,5
20250214,102400,279545610,5090,5090,5090,5090,0
20250214,102300,279545610,5090,5090,5090,5090,7
20250214,102200,279509980,5090,5090,5090,5090,160
20250214,102100,278695580,5090,5080,5090,5080,272
20250214,102000,277311800,5080,5090,5090,5080,100
20250214,101900,276803300,5090,5090,5090,5090,108
20250214,101800,276253580,5090,5090,5090,5090,300
20250214,101700,274726580,5090,5080,5090,5080,66
20250214,101600,274391290,5080,5090,5100,5080,2313
20250214,101500,262637280,5100,5100,5100,5100,1
20250214,101400,262632180,5100,5100,5100,5100,0
20250214,101300,262632180,5100,5100,5100,5100,2
20250214,101200,262621980,5090,5090,5090,5090,0
20250214,101100,262621980,5090,5100,5100,5090,401
20250214,101000,260580880,5100,5100,5100,5100,15
20250214,100900,260504380,5100,5100,5100,5100,2
20250214,100800,260494180,5090,5090,5090,5090,570
20250214,100700,257592880,5090,5100,5100,5090,2731
20250214,100600,243692050,5100,5100,5100,5100,1
20250214,100500,243686950,5100,5100,5100,5100,11
20250214,100400,243630850,5100,5100,5100,5100,6
20250214,100300,243600250,5100,5100,5100,5100,308
20250214,100200,242029450,5100,5100,5100,5100,332
20250214,100100,240336250,5100,5100,5100,5100,10
20250214,100000,240285250,5100,5100,5100,5100,913
20250214,095900,235628950,5100,5100,5100,5100,0
20250214,095800,235628950,5100,5100,5100,5100,0
20250214,095700,235628950,5100,5100,5100,5100,0
20250214,095600,235628950,5100,5100,5100,5100,0
20250214,095500,235628950,5100,5100,5100,5100,114
20250214,095400,235047550,5090,5090,5090,5090,1
20250214,095300,235042460,5100,5100,5100,5100,2
20250214,095200,235032260,5100,5100,5100,5100,184
20250214,095100,234093860,5110,5110,5110,5110,1
20250214,095000,234088750,5110,5110,5110,5110,49
20250214,094900,233838360,5110,5110,5110,5110,50
20250214,094800,233582860,5110,5100,5110,5100,2241
20250214,094700,222152490,5100,5100,5100,5100,0
20250214,094600,222152490,5100,5100,5100,5100,0
20250214,094500,222152490,5100,5110,5110,5100,1439
20250214,094400,214800620,5110,5110,5110,5110,6
20250214,094300,214769960,5110,5110,5110,5110,199
20250214,094200,213753070,5100,5100,5100,5100,3845
20250214,094100,194143570,5100,5100,5100,5100,0
20250214,094000,194143570,5100,5100,5100,5100,44
20250214,093900,193919170,5100,5100,5100,5100,0
20250214,093800,193919170,5100,5100,5100,5100,21
20250214,093700,193812070,5100,5110,5110,5100,1242
20250214,093600,187466450,5110,5090,5110,5090,6492
20250214,093500,154389170,5090,5090,5090,5080,3479
20250214,093400,136681260,5090,5090,5090,5080,516
20250214,093300,134059820,5090,5090,5090,5090,824
20250214,093200,129865660,5090,5090,5090,5090,34
20250214,093100,129692600,5090,5090,5090,5080,2233
20250214,093000,118344830,5090,5090,5090,5090,3
20250214,092900,118329560,5080,5080,5080,5080,500
20250214,092800,115789560,5080,5080,5080,5080,185
20250214,092700,114849760,5090,5090,5090,5090,6
20250214,092600,114819220,5090,5090,5090,5090,30
20250214,092500,114666520,5090,5090,5090,5080,27
20250214,092400,114529180,5090,5090,5090,5090,2668
20250214,092300,100949060,5090,5090,5090,5090,28
20250214,092200,100806540,5100,5100,5100,5100,122
20250214,092100,100184340,5100,5090,5100,5090,2113
20250214,092000,89428040,5090,5090,5090,5090,76
20250214,091900,89041200,5100,5100,5100,5100,2
20250214,091800,89031000,5100,5100,5100,5100,89
20250214,091700,88577100,5100,5090,5100,5090,508
20250214,091600,85990300,5090,5090,5090,5090,84
20250214,091500,85562740,5090,5090,5090,5090,959
20250214,091400,80681430,5090,5100,5100,5090,307
20250214,091300,79118730,5090,5090,5090,5090,942
20250214,091200,74323950,5090,5090,5090,5090,230
20250214,091100,73153250,5100,5100,5100,5100,400
20250214,091000,71113250,5090,5090,5100,5090,355
20250214,090900,69306020,5090,5090,5090,5080,2262
20250214,090800,57813760,5080,5080,5080,5060,2200
20250214,090700,46665890,5090,5090,5100,5070,3527
20250214,090600,28763030,5100,5110,5110,5100,36
20250214,090500,28579270,5110,5110,5110,5110,565
20250214,090400,25692120,5100,5100,5100,5100,27
20250214,090300,25554420,5110,5110,5110,5110,5
20250214,090200,25528870,5110,5120,5120,5110,201
20250214,090100,24501750,5120,5110,5120,5110,9
20250214,090000,24455750,5110,5090,5110,5090,4803
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 195500 743315550 5090 5090 5090 5090 1000
3 20250214 195400 743315550 5090 5090 5090 5090 0
4 20250214 195300 743315550 5090 5090 5090 5090 0
5 20250214 195200 743315550 5090 5090 5090 5090 0
6 20250214 195100 743315550 5090 5090 5090 5090 0
7 20250214 195000 743315550 5090 5090 5090 5090 0
8 20250214 194900 743315550 5090 5090 5090 5090 0
9 20250214 194800 743315550 5090 5090 5090 5090 0
10 20250214 194700 743315550 5090 5090 5090 5090 0
11 20250214 194600 743315550 5090 5090 5090 5090 0
12 20250214 194500 743315550 5090 5090 5090 5090 0
13 20250214 194400 743315550 5090 5090 5090 5090 0
14 20250214 194300 743315550 5090 5090 5090 5090 0
15 20250214 194200 743315550 5090 5090 5090 5090 0
16 20250214 194100 743315550 5090 5090 5090 5090 0
17 20250214 194000 743315550 5090 5090 5090 5090 0
18 20250214 193900 743315550 5090 5090 5090 5090 0
19 20250214 193800 743315550 5090 5090 5090 5090 0
20 20250214 193700 743315550 5090 5090 5090 5090 0
21 20250214 193600 743315550 5090 5090 5090 5090 0
22 20250214 193500 743315550 5090 5090 5090 5090 0
23 20250214 193400 743315550 5090 5090 5090 5090 0
24 20250214 193300 743315550 5090 5090 5090 5090 0
25 20250214 193200 743315550 5090 5090 5090 5090 0
26 20250214 193100 743315550 5090 5090 5090 5090 0
27 20250214 193000 743315550 5090 5090 5090 5090 0
28 20250214 192900 743315550 5090 5090 5090 5090 0
29 20250214 192800 743315550 5090 5090 5090 5090 0
30 20250214 192700 743315550 5090 5090 5090 5090 0
31 20250214 192600 743315550 5090 5090 5090 5090 0
32 20250214 192500 743315550 5090 5090 5090 5090 1000
33 20250214 192400 743315550 5090 5090 5090 5090 0
34 20250214 192300 743315550 5090 5090 5090 5090 0
35 20250214 192200 743315550 5090 5090 5090 5090 0
36 20250214 192100 743315550 5090 5090 5090 5090 0
37 20250214 192000 743315550 5090 5090 5090 5090 0
38 20250214 191900 743315550 5090 5090 5090 5090 0
39 20250214 191800 743315550 5090 5090 5090 5090 0
40 20250214 191700 743315550 5090 5090 5090 5090 0
41 20250214 191600 743315550 5090 5090 5090 5090 0
42 20250214 191500 743315550 5090 5090 5090 5090 0
43 20250214 191400 743315550 5090 5090 5090 5090 0
44 20250214 191300 743315550 5090 5090 5090 5090 0
45 20250214 191200 743315550 5090 5090 5090 5090 0
46 20250214 191100 743315550 5090 5090 5090 5090 0
47 20250214 191000 743315550 5090 5090 5090 5090 0
48 20250214 190900 743315550 5090 5090 5090 5090 0
49 20250214 190800 743315550 5090 5090 5090 5090 0
50 20250214 190700 743315550 5090 5090 5090 5090 0
51 20250214 190600 743315550 5090 5090 5090 5090 0
52 20250214 190500 743315550 5090 5090 5090 5090 0
53 20250214 190400 743315550 5090 5090 5090 5090 0
54 20250214 190300 743315550 5090 5090 5090 5090 0
55 20250214 190200 743315550 5090 5090 5090 5090 0
56 20250214 190100 743315550 5090 5090 5090 5090 0
57 20250214 190000 743315550 5090 5090 5090 5090 0
58 20250214 185900 743315550 5090 5090 5090 5090 0
59 20250214 185800 743315550 5090 5090 5090 5090 0
60 20250214 185700 743315550 5090 5090 5090 5090 0
61 20250214 185600 743315550 5090 5090 5090 5090 0
62 20250214 185500 743315550 5090 5090 5090 5090 1000
63 20250214 185400 743315550 5090 5090 5090 5090 0
64 20250214 185300 743315550 5090 5090 5090 5090 0
65 20250214 185200 743315550 5090 5090 5090 5090 0
66 20250214 185100 743315550 5090 5090 5090 5090 0
67 20250214 185000 743315550 5090 5090 5090 5090 0
68 20250214 184900 743315550 5090 5090 5090 5090 0
69 20250214 184800 743315550 5090 5090 5090 5090 0
70 20250214 184700 743315550 5090 5090 5090 5090 0
71 20250214 184600 743315550 5090 5090 5090 5090 0
72 20250214 184500 743315550 5090 5090 5090 5090 0
73 20250214 184400 743315550 5090 5090 5090 5090 0
74 20250214 184300 743315550 5090 5090 5090 5090 0
75 20250214 184200 743315550 5090 5090 5090 5090 0
76 20250214 184100 743315550 5090 5090 5090 5090 0
77 20250214 184000 743315550 5090 5090 5090 5090 0
78 20250214 183900 743315550 5090 5090 5090 5090 0
79 20250214 183800 743315550 5090 5090 5090 5090 0
80 20250214 183700 743315550 5090 5090 5090 5090 0
81 20250214 183600 743315550 5090 5090 5090 5090 0
82 20250214 183500 743315550 5090 5090 5090 5090 0
83 20250214 183400 743315550 5090 5090 5090 5090 0
84 20250214 183300 743315550 5090 5090 5090 5090 0
85 20250214 183200 743315550 5090 5090 5090 5090 0
86 20250214 183100 743315550 5090 5090 5090 5090 0
87 20250214 183000 743315550 5090 5090 5090 5090 0
88 20250214 182900 743315550 5090 5090 5090 5090 0
89 20250214 182800 743315550 5090 5090 5090 5090 0
90 20250214 182700 743315550 5090 5090 5090 5090 0
91 20250214 182600 743315550 5090 5090 5090 5090 0
92 20250214 182500 743315550 5090 5090 5090 5090 1000
93 20250214 182400 743315550 5090 5090 5090 5090 0
94 20250214 182300 743315550 5090 5090 5090 5090 0
95 20250214 182200 743315550 5090 5090 5090 5090 0
96 20250214 182100 743315550 5090 5090 5090 5090 0
97 20250214 182000 743315550 5090 5090 5090 5090 0
98 20250214 181900 743315550 5090 5090 5090 5090 0
99 20250214 181800 743315550 5090 5090 5090 5090 0
100 20250214 181700 743315550 5090 5090 5090 5090 0
101 20250214 181600 743315550 5090 5090 5090 5090 0
102 20250214 181500 743315550 5090 5090 5090 5090 0
103 20250214 181400 743315550 5090 5090 5090 5090 0
104 20250214 181300 743315550 5090 5090 5090 5090 0
105 20250214 181200 743315550 5090 5090 5090 5090 0
106 20250214 181100 743315550 5090 5090 5090 5090 0
107 20250214 181000 743315550 5090 5090 5090 5090 0
108 20250214 180900 743315550 5090 5090 5090 5090 0
109 20250214 180800 743315550 5090 5090 5090 5090 0
110 20250214 180700 743315550 5090 5090 5090 5090 0
111 20250214 180600 743315550 5090 5090 5090 5090 0
112 20250214 180500 743315550 5090 5090 5090 5090 0
113 20250214 180400 743315550 5090 5090 5090 5090 0
114 20250214 180300 743315550 5090 5090 5090 5090 0
115 20250214 180200 743315550 5090 5090 5090 5090 0
116 20250214 180100 743315550 5090 5090 5090 5090 0
117 20250214 180000 743315550 5090 5090 5090 5090 0
118 20250214 175900 743315550 5090 5090 5090 5090 0
119 20250214 175800 743315550 5090 5090 5090 5090 0
120 20250214 175700 743315550 5090 5090 5090 5090 0
121 20250214 175600 743315550 5090 5090 5090 5090 0
122 20250214 175500 743315550 5090 5090 5090 5090 1000
123 20250214 175400 743315550 5090 5090 5090 5090 0
124 20250214 175300 743315550 5090 5090 5090 5090 0
125 20250214 175200 743315550 5090 5090 5090 5090 0
126 20250214 175100 743315550 5090 5090 5090 5090 0
127 20250214 175000 743315550 5090 5090 5090 5090 0
128 20250214 174900 743315550 5090 5090 5090 5090 0
129 20250214 174800 743315550 5090 5090 5090 5090 0
130 20250214 174700 743315550 5090 5090 5090 5090 0
131 20250214 174600 743315550 5090 5090 5090 5090 0
132 20250214 174500 743315550 5090 5090 5090 5090 0
133 20250214 174400 743315550 5090 5090 5090 5090 0
134 20250214 174300 743315550 5090 5090 5090 5090 0
135 20250214 174200 743315550 5090 5090 5090 5090 0
136 20250214 174100 743315550 5090 5090 5090 5090 0
137 20250214 174000 743315550 5090 5090 5090 5090 0
138 20250214 173900 743315550 5090 5090 5090 5090 0
139 20250214 173800 743315550 5090 5090 5090 5090 0
140 20250214 173700 743315550 5090 5090 5090 5090 0
141 20250214 173600 743315550 5090 5090 5090 5090 0
142 20250214 173500 743315550 5090 5090 5090 5090 0
143 20250214 173400 743315550 5090 5090 5090 5090 0
144 20250214 173300 743315550 5090 5090 5090 5090 0
145 20250214 173200 743315550 5090 5090 5090 5090 0
146 20250214 173100 743315550 5090 5090 5090 5090 0
147 20250214 173000 743315550 5090 5090 5090 5090 0
148 20250214 172900 743315550 5090 5090 5090 5090 0
149 20250214 172800 743315550 5090 5090 5090 5090 0
150 20250214 172700 743315550 5090 5090 5090 5090 0
151 20250214 172600 743315550 5090 5090 5090 5090 0
152 20250214 172500 743315550 5090 5090 5090 5090 1000
153 20250214 172400 743315550 5090 5090 5090 5090 0
154 20250214 172300 743315550 5090 5090 5090 5090 0
155 20250214 172200 743315550 5090 5090 5090 5090 0
156 20250214 172100 743315550 5090 5090 5090 5090 0
157 20250214 172000 743315550 5090 5090 5090 5090 0
158 20250214 171900 743315550 5090 5090 5090 5090 0
159 20250214 171800 743315550 5090 5090 5090 5090 0
160 20250214 171700 743315550 5090 5090 5090 5090 0
161 20250214 171600 743315550 5090 5090 5090 5090 0
162 20250214 171500 743315550 5090 5090 5090 5090 0
163 20250214 171400 743315550 5090 5090 5090 5090 0
164 20250214 171300 743315550 5090 5090 5090 5090 0
165 20250214 171200 743315550 5090 5090 5090 5090 0
166 20250214 171100 743315550 5090 5090 5090 5090 0
167 20250214 171000 743315550 5090 5090 5090 5090 0
168 20250214 170900 743315550 5090 5090 5090 5090 0
169 20250214 170800 743315550 5090 5090 5090 5090 0
170 20250214 170700 743315550 5090 5090 5090 5090 0
171 20250214 170600 743315550 5090 5090 5090 5090 0
172 20250214 170500 743315550 5090 5090 5090 5090 0
173 20250214 170400 743315550 5090 5090 5090 5090 0
174 20250214 170300 743315550 5090 5090 5090 5090 0
175 20250214 170200 743315550 5090 5090 5090 5090 0
176 20250214 170100 743315550 5090 5090 5090 5090 0
177 20250214 170000 743315550 5090 5090 5090 5090 0
178 20250214 165900 743315550 5090 5090 5090 5090 0
179 20250214 165800 743315550 5090 5090 5090 5090 0
180 20250214 165700 743315550 5090 5090 5090 5090 0
181 20250214 165600 743315550 5090 5090 5090 5090 0
182 20250214 165500 743315550 5090 5090 5090 5090 1000
183 20250214 165400 743315550 5090 5090 5090 5090 0
184 20250214 165300 743315550 5090 5090 5090 5090 0
185 20250214 165200 743315550 5090 5090 5090 5090 0
186 20250214 165100 743315550 5090 5090 5090 5090 0
187 20250214 165000 743315550 5090 5090 5090 5090 0
188 20250214 164900 743315550 5090 5090 5090 5090 0
189 20250214 164800 743315550 5090 5090 5090 5090 0
190 20250214 164700 743315550 5090 5090 5090 5090 0
191 20250214 164600 743315550 5090 5090 5090 5090 0
192 20250214 164500 743315550 5090 5090 5090 5090 0
193 20250214 164400 743315550 5090 5090 5090 5090 0
194 20250214 164300 743315550 5090 5090 5090 5090 0
195 20250214 164200 743315550 5090 5090 5090 5090 0
196 20250214 164100 743315550 5090 5090 5090 5090 0
197 20250214 164000 743315550 5090 5090 5090 5090 0
198 20250214 163900 743315550 5090 5090 5090 5090 0
199 20250214 163800 743315550 5090 5090 5090 5090 0
200 20250214 163700 743315550 5090 5090 5090 5090 0
201 20250214 163600 743315550 5090 5090 5090 5090 0
202 20250214 163500 743315550 5090 5090 5090 5090 0
203 20250214 163400 743315550 5090 5090 5090 5090 0
204 20250214 163300 743315550 5090 5090 5090 5090 0
205 20250214 163200 743315550 5090 5090 5090 5090 0
206 20250214 163100 743315550 5090 5090 5090 5090 0
207 20250214 163000 743315550 5090 5090 5090 5090 0
208 20250214 162900 743315550 5090 5090 5090 5090 0
209 20250214 162800 743315550 5090 5090 5090 5090 0
210 20250214 162700 743315550 5090 5090 5090 5090 0
211 20250214 162600 743315550 5090 5090 5090 5090 0
212 20250214 162500 743315550 5090 5090 5090 5090 1000
213 20250214 162400 743315550 5090 5090 5090 5090 0
214 20250214 162300 743315550 5090 5090 5090 5090 0
215 20250214 162200 743315550 5090 5090 5090 5090 0
216 20250214 162100 743315550 5090 5090 5090 5090 0
217 20250214 162000 743315550 5090 5090 5090 5090 0
218 20250214 161900 743315550 5090 5090 5090 5090 0
219 20250214 161800 743315550 5090 5090 5090 5090 0
220 20250214 161700 743315550 5090 5090 5090 5090 0
221 20250214 161600 743315550 5090 5090 5090 5090 0
222 20250214 161500 743315550 5090 5090 5090 5090 0
223 20250214 161400 743315550 5090 5090 5090 5090 0
224 20250214 161300 743315550 5090 5090 5090 5090 0
225 20250214 161200 743315550 5090 5090 5090 5090 0
226 20250214 161100 743315550 5090 5090 5090 5090 0
227 20250214 161000 743315550 5090 5090 5090 5090 0
228 20250214 160900 743315550 5090 5090 5090 5090 0
229 20250214 160800 743315550 5090 5090 5090 5090 0
230 20250214 160700 743315550 5090 5090 5090 5090 0
231 20250214 160600 743315550 5090 5090 5090 5090 0
232 20250214 160500 743315550 5090 5090 5090 5090 0
233 20250214 160400 743315550 5090 5090 5090 5090 0
234 20250214 160300 743315550 5090 5090 5090 5090 0
235 20250214 160200 743315550 5090 5090 5090 5090 0
236 20250214 160100 743315550 5090 5090 5090 5090 0
237 20250214 160000 743315550 5090 5090 5090 5090 0
238 20250214 155900 743315550 5090 5090 5090 5090 0
239 20250214 155800 743315550 5090 5090 5090 5090 0
240 20250214 155700 743315550 5090 5090 5090 5090 0
241 20250214 155600 743315550 5090 5090 5090 5090 0
242 20250214 155500 743315550 5090 5090 5090 5090 1000
243 20250214 155400 743315550 5090 5090 5090 5090 0
244 20250214 155300 743315550 5090 5090 5090 5090 0
245 20250214 155200 743315550 5090 5090 5090 5090 0
246 20250214 155100 743315550 5090 5090 5090 5090 0
247 20250214 155000 743315550 5090 5090 5090 5090 0
248 20250214 154900 743315550 5090 5090 5090 5090 0
249 20250214 154800 743315550 5090 5090 5090 5090 0
250 20250214 154700 743315550 5090 5090 5090 5090 0
251 20250214 154600 743315550 5090 5090 5090 5090 0
252 20250214 154500 743315550 5090 5090 5090 5090 0
253 20250214 154400 743315550 5090 5090 5090 5090 0
254 20250214 154300 743315550 5090 5090 5090 5090 0
255 20250214 154200 743315550 5090 5090 5090 5090 0
256 20250214 154100 743315550 5090 5090 5090 5090 0
257 20250214 154000 743315550 5090 5090 5090 5090 0
258 20250214 153900 743315550 5090 5090 5090 5090 0
259 20250214 153800 743315550 5090 5090 5090 5090 0
260 20250214 153700 743315550 5090 5090 5090 5090 0
261 20250214 153600 743315550 5090 5090 5090 5090 0
262 20250214 153500 743315550 5090 5090 5090 5090 0
263 20250214 153400 743315550 5090 5090 5090 5090 0
264 20250214 153300 743315550 5090 5090 5090 5090 0
265 20250214 153200 743315550 5090 5090 5090 5090 0
266 20250214 153100 743315550 5090 5090 5090 5090 0
267 20250214 153000 743315550 5090 5090 5090 5090 1000
268 20250214 152900 738225550 5070 5070 5070 5070 0
269 20250214 152800 738225550 5070 5070 5070 5070 0
270 20250214 152700 738225550 5070 5070 5070 5070 0
271 20250214 152600 738225550 5070 5070 5070 5070 0
272 20250214 152500 738225550 5070 5070 5070 5070 0
273 20250214 152400 738225550 5070 5070 5070 5070 0
274 20250214 152300 738225550 5070 5070 5070 5070 0
275 20250214 152200 738225550 5070 5070 5070 5070 0
276 20250214 152100 738225550 5070 5070 5070 5070 0
277 20250214 152000 738225550 5070 5070 5070 5070 0
278 20250214 151900 738225550 5070 5080 5090 5070 73
279 20250214 151800 737854430 5080 5080 5090 5070 864
280 20250214 151700 733465620 5080 5070 5080 5070 269
281 20250214 151600 732101100 5080 5080 5080 5070 291
282 20250214 151500 730624260 5070 5070 5070 5070 12
283 20250214 151400 730563420 5070 5070 5070 5070 0
284 20250214 151300 730563420 5070 5070 5070 5070 142
285 20250214 151200 729843480 5070 5070 5070 5070 71
286 20250214 151100 729483510 5080 5080 5080 5080 0
287 20250214 151000 729483510 5080 5080 5080 5080 0
288 20250214 150900 729483510 5080 5070 5080 5070 169
289 20250214 150800 728626580 5070 5070 5070 5070 200
290 20250214 150700 727612580 5070 5080 5080 5070 83
291 20250214 150600 727191750 5080 5080 5080 5080 297
292 20250214 150500 725682990 5070 5070 5070 5070 127
293 20250214 150400 725039100 5070 5070 5070 5070 2
294 20250214 150300 725028960 5070 5070 5070 5070 37
295 20250214 150200 724841370 5080 5080 5080 5080 6
296 20250214 150100 724810890 5060 5070 5070 5060 3353
297 20250214 150000 707830030 5070 5070 5070 5070 131
298 20250214 145900 707165860 5090 5090 5090 5090 29
299 20250214 145800 707018250 5070 5080 5080 5070 12958
300 20250214 145700 641321080 5080 5080 5080 5080 142
301 20250214 145600 640599720 5080 5080 5080 5080 804
302 20250214 145500 636515400 5070 5070 5080 5070 301
303 20250214 145400 634989310 5070 5070 5070 5070 25
304 20250214 145300 634862560 5080 5080 5080 5080 404
305 20250214 145200 632810240 5080 5080 5080 5080 250
306 20250214 145100 631540240 5080 5080 5080 5080 3
307 20250214 145000 631525000 5070 5070 5070 5070 0
308 20250214 144900 631525000 5070 5080 5080 5070 21
309 20250214 144800 631418520 5080 5080 5080 5080 901
310 20250214 144700 626841440 5080 5080 5080 5080 0
311 20250214 144600 626841440 5080 5070 5080 5070 579
312 20250214 144500 623900910 5080 5080 5080 5070 384
313 20250214 144400 621951730 5080 5080 5080 5080 205
314 20250214 144300 620910330 5080 5080 5080 5080 173
315 20250214 144200 620031490 5080 5080 5080 5080 100
316 20250214 144100 619523490 5090 5080 5090 5070 111
317 20250214 144000 618960690 5080 5080 5080 5080 0
318 20250214 143900 618960690 5080 5080 5080 5080 250
319 20250214 143800 617690690 5080 5080 5080 5080 45
320 20250214 143700 617462090 5080 5080 5080 5080 31
321 20250214 143600 617304610 5080 5080 5080 5080 31
322 20250214 143500 617147130 5090 5070 5090 5070 6
323 20250214 143400 617116690 5070 5080 5080 5070 151
324 20250214 143300 616351070 5080 5080 5080 5080 1047
325 20250214 143200 611032310 5080 5080 5080 5080 0
326 20250214 143100 611032310 5080 5080 5080 5080 0
327 20250214 143000 611032310 5080 5080 5080 5080 2
328 20250214 142900 611022150 5070 5070 5070 5070 0
329 20250214 142800 611022150 5070 5070 5070 5070 451
330 20250214 142700 608735580 5080 5080 5080 5080 0
331 20250214 142600 608735580 5080 5080 5090 5080 31
332 20250214 142500 608578090 5070 5070 5070 5070 5
333 20250214 142400 608552740 5070 5070 5070 5070 0
334 20250214 142300 608552740 5070 5080 5080 5070 104
335 20250214 142200 608025450 5090 5080 5090 5080 312
336 20250214 142100 606440480 5080 5080 5080 5080 115
337 20250214 142000 605856280 5090 5090 5090 5090 24
338 20250214 141900 605734120 5070 5070 5070 5070 300
339 20250214 141800 604213120 5080 5080 5090 5070 139
340 20250214 141700 603508070 5080 5080 5080 5080 10
341 20250214 141600 603457270 5080 5070 5080 5070 495
342 20250214 141500 600947600 5080 5080 5080 5080 202
343 20250214 141400 599921440 5090 5090 5090 5090 11
344 20250214 141300 599865450 5090 5080 5090 5080 202
345 20250214 141200 598839280 5080 5090 5090 5080 3479
346 20250214 141100 581165950 5080 5080 5080 5080 451
347 20250214 141000 578874870 5080 5080 5080 5080 176
348 20250214 140900 577980790 5080 5080 5080 5080 0
349 20250214 140800 577980790 5080 5080 5090 5080 2220
350 20250214 140700 566687550 5080 5080 5080 5080 220
351 20250214 140600 565569950 5070 5070 5070 5070 100
352 20250214 140500 565062950 5070 5080 5080 5070 197
353 20250214 140400 564063750 5080 5080 5080 5080 0
354 20250214 140300 564063750 5080 5080 5080 5080 0
355 20250214 140200 564063750 5080 5080 5080 5080 324
356 20250214 140100 562417830 5080 5080 5080 5080 0
357 20250214 140000 562417830 5080 5080 5080 5080 100
358 20250214 135900 561909830 5080 5080 5080 5080 100
359 20250214 135800 561401830 5080 5080 5080 5080 5
360 20250214 135700 561376430 5080 5080 5080 5080 123
361 20250214 135600 560751590 5080 5080 5080 5080 0
362 20250214 135500 560751590 5080 5080 5080 5080 0
363 20250214 135400 560751590 5080 5090 5090 5080 104
364 20250214 135300 560223240 5080 5080 5080 5080 102
365 20250214 135200 559705080 5080 5090 5090 5080 251
366 20250214 135100 558429000 5080 5080 5080 5080 9
367 20250214 135000 558383280 5080 5080 5080 5080 1
368 20250214 134900 558378200 5080 5070 5080 5070 4615
369 20250214 134800 534980120 5080 5080 5080 5080 123
370 20250214 134700 534355280 5090 5080 5090 5080 134
371 20250214 134600 533673560 5080 5080 5080 5080 192
372 20250214 134500 532698200 5080 5080 5080 5080 10
373 20250214 134400 532647400 5080 5080 5090 5080 1260
374 20250214 134300 526245600 5090 5080 5090 5080 25
375 20250214 134200 526118400 5080 5070 5080 5070 1005
376 20250214 134100 521023000 5070 5080 5090 5070 1023
377 20250214 134000 515833170 5090 5090 5090 5090 10
378 20250214 133900 515782270 5090 5090 5090 5090 2
379 20250214 133800 515772090 5080 5080 5080 5080 0
380 20250214 133700 515772090 5080 5080 5080 5080 18
381 20250214 133600 515680650 5070 5070 5070 5070 0
382 20250214 133500 515680650 5070 5070 5070 5070 0
383 20250214 133400 515680650 5070 5070 5070 5070 0
384 20250214 133300 515680650 5070 5080 5080 5070 1190
385 20250214 133200 509642240 5070 5080 5080 5070 1080
386 20250214 133100 504156610 5080 5090 5090 5080 2454
387 20250214 133000 491690190 5090 5090 5090 5090 1
388 20250214 132900 491685100 5090 5090 5090 5090 0
389 20250214 132800 491685100 5090 5090 5090 5090 0
390 20250214 132700 491685100 5090 5090 5090 5090 22
391 20250214 132600 491573120 5090 5090 5090 5090 51
392 20250214 132500 491313530 5090 5090 5090 5090 0
393 20250214 132400 491313530 5090 5090 5090 5090 1
394 20250214 132300 491308440 5090 5090 5090 5090 3
395 20250214 132200 491293170 5090 5090 5090 5090 45
396 20250214 132100 491064120 5090 5090 5090 5090 62
397 20250214 132000 490748540 5080 5080 5080 5080 308
398 20250214 131900 489183900 5070 5080 5080 5070 184
399 20250214 131800 488249280 5080 5080 5090 5080 203
400 20250214 131700 487218030 5080 5080 5080 5080 1128
401 20250214 131600 481487790 5080 5080 5080 5080 159
402 20250214 131500 480680070 5090 5090 5090 5090 129
403 20250214 131400 480023460 5090 5090 5090 5090 0
404 20250214 131300 480023460 5090 5090 5090 5090 335
405 20250214 131200 478318310 5080 5080 5080 5080 200
406 20250214 131100 477302310 5090 5080 5090 5080 253
407 20250214 131000 476016010 5090 5090 5090 5090 1
408 20250214 130900 476010920 5090 5090 5090 5090 1
409 20250214 130800 476005830 5090 5090 5090 5090 8
410 20250214 130700 475965110 5070 5080 5080 5070 403
411 20250214 130600 473919800 5070 5070 5070 5070 0
412 20250214 130500 473919800 5070 5090 5090 5070 7746
413 20250214 130400 434614290 5080 5080 5080 5080 1
414 20250214 130300 434609210 5090 5100 5100 5090 3
415 20250214 130200 434593920 5100 5100 5100 5100 0
416 20250214 130100 434593920 5100 5100 5100 5100 30
417 20250214 130000 434440920 5100 5100 5100 5100 0
418 20250214 125900 434440920 5100 5100 5100 5100 2
419 20250214 125800 434430720 5100 5100 5100 5100 2
420 20250214 125700 434420520 5100 5100 5100 5100 7
421 20250214 125600 434384820 5100 5100 5100 5100 2
422 20250214 125500 434374620 5100 5100 5100 5100 5
423 20250214 125400 434349120 5090 5090 5090 5090 0
424 20250214 125300 434349120 5090 5090 5100 5090 34
425 20250214 125200 434176040 5090 5090 5090 5090 6
426 20250214 125100 434145500 5090 5090 5090 5090 1114
427 20250214 125000 428475240 5090 5090 5090 5090 50
428 20250214 124900 428220740 5090 5090 5090 5090 68
429 20250214 124800 427874620 5090 5090 5090 5090 909
430 20250214 124700 423247810 5090 5090 5090 5090 1
431 20250214 124600 423242720 5090 5090 5090 5090 18
432 20250214 124500 423151100 5090 5090 5090 5090 0
433 20250214 124400 423151100 5090 5090 5090 5090 8
434 20250214 124300 423110380 5080 5080 5080 5080 0
435 20250214 124200 423110380 5080 5080 5080 5080 500
436 20250214 124100 420570380 5090 5080 5090 5080 5
437 20250214 124000 420544940 5090 5090 5090 5090 50
438 20250214 123900 420290440 5090 5090 5090 5090 101
439 20250214 123800 419776350 5090 5090 5090 5090 0
440 20250214 123700 419776350 5090 5090 5090 5090 2
441 20250214 123600 419766170 5090 5090 5090 5080 153
442 20250214 123500 418987840 5080 5090 5090 5080 661
443 20250214 123400 415629720 5090 5090 5090 5090 10
444 20250214 123300 415578820 5090 5090 5090 5090 12
445 20250214 123200 415517740 5090 5090 5090 5090 7
446 20250214 123100 415482110 5090 5090 5090 5090 11
447 20250214 123000 415426120 5090 5090 5090 5090 0
448 20250214 122900 415426120 5090 5090 5090 5090 746
449 20250214 122800 411628980 5090 5090 5090 5090 200
450 20250214 122700 410610980 5090 5090 5090 5090 0
451 20250214 122600 410610980 5090 5090 5090 5090 0
452 20250214 122500 410610980 5090 5090 5090 5090 1
453 20250214 122400 410605890 5090 5100 5100 5090 113
454 20250214 122300 410030650 5090 5090 5090 5090 3
455 20250214 122200 410015380 5090 5090 5090 5090 0
456 20250214 122100 410015380 5090 5100 5100 5090 758
457 20250214 122000 406149980 5090 5090 5090 5090 0
458 20250214 121900 406149980 5090 5090 5090 5090 0
459 20250214 121800 406149980 5090 5090 5090 5090 108
460 20250214 121700 405600260 5100 5100 5100 5100 1
461 20250214 121600 405595160 5100 5100 5100 5100 0
462 20250214 121500 405595160 5100 5100 5100 5100 1
463 20250214 121400 405590060 5090 5090 5090 5090 3
464 20250214 121300 405574790 5100 5100 5100 5100 0
465 20250214 121200 405574790 5100 5100 5100 5100 1
466 20250214 121100 405569690 5090 5090 5090 5090 1606
467 20250214 121000 397395150 5090 5090 5090 5090 10
468 20250214 120900 397344250 5090 5090 5090 5090 0
469 20250214 120800 397344250 5090 5090 5090 5090 18
470 20250214 120700 397252630 5090 5090 5090 5090 1108
471 20250214 120600 391612910 5090 5090 5090 5090 1141
472 20250214 120500 385805220 5100 5100 5100 5100 0
473 20250214 120400 385805220 5100 5100 5100 5090 57
474 20250214 120300 385514560 5100 5090 5100 5090 130
475 20250214 120200 384852600 5100 5100 5100 5100 1
476 20250214 120100 384847500 5090 5090 5090 5090 25
477 20250214 120000 384720250 5090 5090 5090 5090 0
478 20250214 115900 384720250 5090 5090 5090 5090 7
479 20250214 115800 384684620 5100 5100 5100 5100 5
480 20250214 115700 384659120 5100 5100 5100 5100 1
481 20250214 115600 384654020 5100 5090 5100 5090 221
482 20250214 115500 383527480 5090 5090 5100 5090 102
483 20250214 115400 383008290 5100 5100 5100 5100 100
484 20250214 115300 382498290 5100 5100 5100 5100 0
485 20250214 115200 382498290 5100 5100 5100 5100 100
486 20250214 115100 381988290 5100 5100 5100 5100 0
487 20250214 115000 381988290 5100 5100 5100 5100 0
488 20250214 114900 381988290 5100 5100 5100 5100 0
489 20250214 114800 381988290 5100 5100 5100 5100 0
490 20250214 114700 381988290 5100 5100 5100 5100 0
491 20250214 114600 381988290 5100 5100 5100 5100 0
492 20250214 114500 381988290 5100 5100 5100 5100 0
493 20250214 114400 381988290 5100 5100 5100 5100 0
494 20250214 114300 381988290 5100 5100 5100 5100 305
495 20250214 114200 380432790 5090 5090 5090 5090 0
496 20250214 114100 380432790 5090 5090 5090 5090 0
497 20250214 114000 380432790 5090 5090 5090 5090 800
498 20250214 113900 376360790 5100 5100 5100 5100 0
499 20250214 113800 376360790 5100 5100 5100 5100 1
500 20250214 113700 376355690 5110 5110 5110 5110 0
501 20250214 113600 376355690 5110 5110 5110 5110 0
502 20250214 113500 376355690 5110 5100 5110 5100 37
503 20250214 113400 376166950 5100 5100 5100 5100 93
504 20250214 113300 375692650 5100 5100 5100 5100 0
505 20250214 113200 375692650 5100 5100 5100 5100 0
506 20250214 113100 375692650 5100 5100 5100 5100 0
507 20250214 113000 375692650 5100 5100 5100 5100 0
508 20250214 112900 375692650 5100 5100 5100 5100 1967
509 20250214 112800 365660950 5100 5090 5100 5090 25
510 20250214 112700 365533600 5100 5100 5100 5100 3
511 20250214 112600 365518300 5100 5100 5100 5100 21
512 20250214 112500 365411200 5100 5100 5100 5100 1
513 20250214 112400 365406100 5090 5100 5100 5090 68
514 20250214 112300 365059800 5100 5090 5100 5090 70
515 20250214 112200 364703450 5090 5090 5090 5090 10
516 20250214 112100 364652550 5090 5090 5090 5090 1
517 20250214 112000 364647460 5100 5100 5100 5100 7
518 20250214 111900 364611760 5100 5100 5100 5100 0
519 20250214 111800 364611760 5100 5100 5100 5100 0
520 20250214 111700 364611760 5100 5100 5100 5100 9
521 20250214 111600 364565860 5100 5100 5100 5100 34
522 20250214 111500 364392460 5100 5100 5100 5100 0
523 20250214 111400 364392460 5100 5100 5100 5100 278
524 20250214 111300 362974660 5100 5100 5100 5100 600
525 20250214 111200 359914660 5100 5100 5100 5100 0
526 20250214 111100 359914660 5100 5090 5100 5090 105
527 20250214 111000 359380160 5090 5090 5090 5090 93
528 20250214 110900 358906790 5090 5080 5090 5080 62
529 20250214 110800 358591510 5090 5080 5090 5080 2357
530 20250214 110700 346616460 5090 5090 5090 5090 31
531 20250214 110600 346458670 5090 5090 5090 5090 30
532 20250214 110500 346305970 5090 5090 5090 5090 10
533 20250214 110400 346255070 5090 5090 5090 5090 75
534 20250214 110300 345873320 5090 5090 5090 5090 280
535 20250214 110200 344448120 5090 5080 5090 5080 224
536 20250214 110100 343308970 5080 5080 5080 5080 1117
537 20250214 110000 337634610 5080 5080 5080 5080 901
538 20250214 105900 333057530 5080 5080 5080 5080 100
539 20250214 105800 332549530 5080 5080 5080 5080 600
540 20250214 105700 329501530 5080 5080 5080 5080 461
541 20250214 105600 327159650 5080 5080 5080 5080 751
542 20250214 105500 323344570 5080 5100 5100 5080 272
543 20250214 105400 321962790 5100 5090 5100 5080 402
544 20250214 105300 319919910 5080 5090 5100 5080 2270
545 20250214 105200 308383700 5090 5090 5090 5090 54
546 20250214 105100 308108840 5100 5100 5100 5100 49
547 20250214 105000 307858940 5100 5100 5100 5100 60
548 20250214 104900 307552940 5100 5100 5100 5100 1000
549 20250214 104800 302452940 5100 5100 5100 5090 131
550 20250214 104700 301784850 5090 5090 5090 5090 0
551 20250214 104600 301784850 5090 5090 5090 5090 0
552 20250214 104500 301784850 5090 5090 5090 5090 10
553 20250214 104400 301733950 5090 5090 5090 5090 0
554 20250214 104300 301733950 5090 5090 5090 5090 1
555 20250214 104200 301728860 5100 5100 5100 5100 0
556 20250214 104100 301728860 5100 5100 5100 5100 0
557 20250214 104000 301728860 5100 5090 5100 5090 987
558 20250214 103900 296703150 5080 5090 5090 5080 4
559 20250214 103800 296682820 5090 5090 5090 5090 10
560 20250214 103700 296631920 5090 5090 5090 5090 33
561 20250214 103600 296463950 5080 5090 5090 5080 299
562 20250214 103500 294945020 5090 5090 5090 5090 0
563 20250214 103400 294945020 5090 5080 5090 5080 77
564 20250214 103300 294553850 5080 5080 5080 5080 1078
565 20250214 103200 289077610 5080 5090 5090 5080 382
566 20250214 103100 287137020 5080 5090 5090 5080 62
567 20250214 103000 286822020 5090 5090 5090 5090 1
568 20250214 102900 286816930 5080 5080 5080 5080 738
569 20250214 102800 283067890 5090 5090 5090 5090 21
570 20250214 102700 282961000 5090 5090 5090 5090 166
571 20250214 102600 282116060 5090 5090 5090 5090 500
572 20250214 102500 279571060 5090 5090 5090 5090 5
573 20250214 102400 279545610 5090 5090 5090 5090 0
574 20250214 102300 279545610 5090 5090 5090 5090 7
575 20250214 102200 279509980 5090 5090 5090 5090 160
576 20250214 102100 278695580 5090 5080 5090 5080 272
577 20250214 102000 277311800 5080 5090 5090 5080 100
578 20250214 101900 276803300 5090 5090 5090 5090 108
579 20250214 101800 276253580 5090 5090 5090 5090 300
580 20250214 101700 274726580 5090 5080 5090 5080 66
581 20250214 101600 274391290 5080 5090 5100 5080 2313
582 20250214 101500 262637280 5100 5100 5100 5100 1
583 20250214 101400 262632180 5100 5100 5100 5100 0
584 20250214 101300 262632180 5100 5100 5100 5100 2
585 20250214 101200 262621980 5090 5090 5090 5090 0
586 20250214 101100 262621980 5090 5100 5100 5090 401
587 20250214 101000 260580880 5100 5100 5100 5100 15
588 20250214 100900 260504380 5100 5100 5100 5100 2
589 20250214 100800 260494180 5090 5090 5090 5090 570
590 20250214 100700 257592880 5090 5100 5100 5090 2731
591 20250214 100600 243692050 5100 5100 5100 5100 1
592 20250214 100500 243686950 5100 5100 5100 5100 11
593 20250214 100400 243630850 5100 5100 5100 5100 6
594 20250214 100300 243600250 5100 5100 5100 5100 308
595 20250214 100200 242029450 5100 5100 5100 5100 332
596 20250214 100100 240336250 5100 5100 5100 5100 10
597 20250214 100000 240285250 5100 5100 5100 5100 913
598 20250214 095900 235628950 5100 5100 5100 5100 0
599 20250214 095800 235628950 5100 5100 5100 5100 0
600 20250214 095700 235628950 5100 5100 5100 5100 0
601 20250214 095600 235628950 5100 5100 5100 5100 0
602 20250214 095500 235628950 5100 5100 5100 5100 114
603 20250214 095400 235047550 5090 5090 5090 5090 1
604 20250214 095300 235042460 5100 5100 5100 5100 2
605 20250214 095200 235032260 5100 5100 5100 5100 184
606 20250214 095100 234093860 5110 5110 5110 5110 1
607 20250214 095000 234088750 5110 5110 5110 5110 49
608 20250214 094900 233838360 5110 5110 5110 5110 50
609 20250214 094800 233582860 5110 5100 5110 5100 2241
610 20250214 094700 222152490 5100 5100 5100 5100 0
611 20250214 094600 222152490 5100 5100 5100 5100 0
612 20250214 094500 222152490 5100 5110 5110 5100 1439
613 20250214 094400 214800620 5110 5110 5110 5110 6
614 20250214 094300 214769960 5110 5110 5110 5110 199
615 20250214 094200 213753070 5100 5100 5100 5100 3845
616 20250214 094100 194143570 5100 5100 5100 5100 0
617 20250214 094000 194143570 5100 5100 5100 5100 44
618 20250214 093900 193919170 5100 5100 5100 5100 0
619 20250214 093800 193919170 5100 5100 5100 5100 21
620 20250214 093700 193812070 5100 5110 5110 5100 1242
621 20250214 093600 187466450 5110 5090 5110 5090 6492
622 20250214 093500 154389170 5090 5090 5090 5080 3479
623 20250214 093400 136681260 5090 5090 5090 5080 516
624 20250214 093300 134059820 5090 5090 5090 5090 824
625 20250214 093200 129865660 5090 5090 5090 5090 34
626 20250214 093100 129692600 5090 5090 5090 5080 2233
627 20250214 093000 118344830 5090 5090 5090 5090 3
628 20250214 092900 118329560 5080 5080 5080 5080 500
629 20250214 092800 115789560 5080 5080 5080 5080 185
630 20250214 092700 114849760 5090 5090 5090 5090 6
631 20250214 092600 114819220 5090 5090 5090 5090 30
632 20250214 092500 114666520 5090 5090 5090 5080 27
633 20250214 092400 114529180 5090 5090 5090 5090 2668
634 20250214 092300 100949060 5090 5090 5090 5090 28
635 20250214 092200 100806540 5100 5100 5100 5100 122
636 20250214 092100 100184340 5100 5090 5100 5090 2113
637 20250214 092000 89428040 5090 5090 5090 5090 76
638 20250214 091900 89041200 5100 5100 5100 5100 2
639 20250214 091800 89031000 5100 5100 5100 5100 89
640 20250214 091700 88577100 5100 5090 5100 5090 508
641 20250214 091600 85990300 5090 5090 5090 5090 84
642 20250214 091500 85562740 5090 5090 5090 5090 959
643 20250214 091400 80681430 5090 5100 5100 5090 307
644 20250214 091300 79118730 5090 5090 5090 5090 942
645 20250214 091200 74323950 5090 5090 5090 5090 230
646 20250214 091100 73153250 5100 5100 5100 5100 400
647 20250214 091000 71113250 5090 5090 5100 5090 355
648 20250214 090900 69306020 5090 5090 5090 5080 2262
649 20250214 090800 57813760 5080 5080 5080 5060 2200
650 20250214 090700 46665890 5090 5090 5100 5070 3527
651 20250214 090600 28763030 5100 5110 5110 5100 36
652 20250214 090500 28579270 5110 5110 5110 5110 565
653 20250214 090400 25692120 5100 5100 5100 5100 27
654 20250214 090300 25554420 5110 5110 5110 5110 5
655 20250214 090200 25528870 5110 5120 5120 5110 201
656 20250214 090100 24501750 5120 5110 5120 5110 9
657 20250214 090000 24455750 5110 5090 5110 5090 4803