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

666
091340/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,666 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,200400,89521505,2550,2550,2550,2550,1132
20250214,200300,89521505,2550,2550,2550,2550,0
20250214,200200,89521505,2550,2550,2550,2550,0
20250214,200100,89521505,2550,2550,2550,2550,0
20250214,200000,89521505,2550,2550,2550,2550,0
20250214,195900,89521505,2550,2550,2550,2550,0
20250214,195800,89521505,2550,2550,2550,2550,0
20250214,195700,89521505,2550,2550,2550,2550,0
20250214,195600,89521505,2550,2550,2550,2550,0
20250214,195500,89521505,2550,2550,2550,2550,0
20250214,195400,89521505,2550,2550,2550,2550,0
20250214,195300,89521505,2550,2550,2550,2550,0
20250214,195200,89521505,2550,2550,2550,2550,0
20250214,195100,89521505,2550,2550,2550,2550,0
20250214,195000,89521505,2550,2550,2550,2550,0
20250214,194900,89521505,2550,2550,2550,2550,0
20250214,194800,89521505,2550,2550,2550,2550,0
20250214,194700,89521505,2550,2550,2550,2550,0
20250214,194600,89521505,2550,2550,2550,2550,0
20250214,194500,89521505,2550,2550,2550,2550,0
20250214,194400,89521505,2550,2550,2550,2550,0
20250214,194300,89521505,2550,2550,2550,2550,0
20250214,194200,89521505,2550,2550,2550,2550,0
20250214,194100,89521505,2550,2550,2550,2550,0
20250214,194000,89521505,2550,2550,2550,2550,0
20250214,193900,89521505,2550,2550,2550,2550,0
20250214,193800,89521505,2550,2550,2550,2550,0
20250214,193700,89521505,2550,2550,2550,2550,0
20250214,193600,89521505,2550,2550,2550,2550,0
20250214,193500,89521505,2550,2550,2550,2550,0
20250214,193400,89521505,2550,2550,2550,2550,1132
20250214,193300,89521505,2550,2550,2550,2550,0
20250214,193200,89521505,2550,2550,2550,2550,0
20250214,193100,89521505,2550,2550,2550,2550,0
20250214,193000,89521505,2550,2550,2550,2550,0
20250214,192900,89521505,2550,2550,2550,2550,0
20250214,192800,89521505,2550,2550,2550,2550,0
20250214,192700,89521505,2550,2550,2550,2550,0
20250214,192600,89521505,2550,2550,2550,2550,0
20250214,192500,89521505,2550,2550,2550,2550,0
20250214,192400,89521505,2550,2550,2550,2550,0
20250214,192300,89521505,2550,2550,2550,2550,0
20250214,192200,89521505,2550,2550,2550,2550,0
20250214,192100,89521505,2550,2550,2550,2550,0
20250214,192000,89521505,2550,2550,2550,2550,0
20250214,191900,89521505,2550,2550,2550,2550,0
20250214,191800,89521505,2550,2550,2550,2550,0
20250214,191700,89521505,2550,2550,2550,2550,0
20250214,191600,89521505,2550,2550,2550,2550,0
20250214,191500,89521505,2550,2550,2550,2550,0
20250214,191400,89521505,2550,2550,2550,2550,0
20250214,191300,89521505,2550,2550,2550,2550,0
20250214,191200,89521505,2550,2550,2550,2550,0
20250214,191100,89521505,2550,2550,2550,2550,0
20250214,191000,89521505,2550,2550,2550,2550,0
20250214,190900,89521505,2550,2550,2550,2550,0
20250214,190800,89521505,2550,2550,2550,2550,0
20250214,190700,89521505,2550,2550,2550,2550,0
20250214,190600,89521505,2550,2550,2550,2550,0
20250214,190500,89521505,2550,2550,2550,2550,0
20250214,190400,89521505,2550,2550,2550,2550,1132
20250214,190300,89521505,2550,2550,2550,2550,0
20250214,190200,89521505,2550,2550,2550,2550,0
20250214,190100,89521505,2550,2550,2550,2550,0
20250214,190000,89521505,2550,2550,2550,2550,0
20250214,185900,89521505,2550,2550,2550,2550,0
20250214,185800,89521505,2550,2550,2550,2550,0
20250214,185700,89521505,2550,2550,2550,2550,0
20250214,185600,89521505,2550,2550,2550,2550,0
20250214,185500,89521505,2550,2550,2550,2550,0
20250214,185400,89521505,2550,2550,2550,2550,0
20250214,185300,89521505,2550,2550,2550,2550,0
20250214,185200,89521505,2550,2550,2550,2550,0
20250214,185100,89521505,2550,2550,2550,2550,0
20250214,185000,89521505,2550,2550,2550,2550,0
20250214,184900,89521505,2550,2550,2550,2550,0
20250214,184800,89521505,2550,2550,2550,2550,0
20250214,184700,89521505,2550,2550,2550,2550,0
20250214,184600,89521505,2550,2550,2550,2550,0
20250214,184500,89521505,2550,2550,2550,2550,0
20250214,184400,89521505,2550,2550,2550,2550,0
20250214,184300,89521505,2550,2550,2550,2550,0
20250214,184200,89521505,2550,2550,2550,2550,0
20250214,184100,89521505,2550,2550,2550,2550,0
20250214,184000,89521505,2550,2550,2550,2550,0
20250214,183900,89521505,2550,2550,2550,2550,0
20250214,183800,89521505,2550,2550,2550,2550,0
20250214,183700,89521505,2550,2550,2550,2550,0
20250214,183600,89521505,2550,2550,2550,2550,0
20250214,183500,89521505,2550,2550,2550,2550,0
20250214,183400,89521505,2550,2550,2550,2550,1132
20250214,183300,89521505,2550,2550,2550,2550,0
20250214,183200,89521505,2550,2550,2550,2550,0
20250214,183100,89521505,2550,2550,2550,2550,0
20250214,183000,89521505,2550,2550,2550,2550,0
20250214,182900,89521505,2550,2550,2550,2550,0
20250214,182800,89521505,2550,2550,2550,2550,0
20250214,182700,89521505,2550,2550,2550,2550,0
20250214,182600,89521505,2550,2550,2550,2550,0
20250214,182500,89521505,2550,2550,2550,2550,0
20250214,182400,89521505,2550,2550,2550,2550,0
20250214,182300,89521505,2550,2550,2550,2550,0
20250214,182200,89521505,2550,2550,2550,2550,0
20250214,182100,89521505,2550,2550,2550,2550,0
20250214,182000,89521505,2550,2550,2550,2550,0
20250214,181900,89521505,2550,2550,2550,2550,0
20250214,181800,89521505,2550,2550,2550,2550,0
20250214,181700,89521505,2550,2550,2550,2550,0
20250214,181600,89521505,2550,2550,2550,2550,0
20250214,181500,89521505,2550,2550,2550,2550,0
20250214,181400,89521505,2550,2550,2550,2550,0
20250214,181300,89521505,2550,2550,2550,2550,0
20250214,181200,89521505,2550,2550,2550,2550,0
20250214,181100,89521505,2550,2550,2550,2550,0
20250214,181000,89521505,2550,2550,2550,2550,0
20250214,180900,89521505,2550,2550,2550,2550,0
20250214,180800,89521505,2550,2550,2550,2550,0
20250214,180700,89521505,2550,2550,2550,2550,0
20250214,180600,89521505,2550,2550,2550,2550,0
20250214,180500,89521505,2550,2550,2550,2550,0
20250214,180400,89521505,2550,2550,2550,2550,1132
20250214,180300,89521505,2550,2550,2550,2550,0
20250214,180200,89521505,2550,2550,2550,2550,0
20250214,180100,89521505,2550,2550,2550,2550,0
20250214,180000,89521505,2550,2550,2550,2550,0
20250214,175900,89521505,2550,2550,2550,2550,0
20250214,175800,89521505,2550,2550,2550,2550,0
20250214,175700,89521505,2550,2550,2550,2550,0
20250214,175600,89521505,2550,2550,2550,2550,0
20250214,175500,89521505,2550,2550,2550,2550,0
20250214,175400,89521505,2550,2550,2550,2550,0
20250214,175300,89521505,2550,2550,2550,2550,0
20250214,175200,89521505,2550,2550,2550,2550,0
20250214,175100,89521505,2550,2550,2550,2550,0
20250214,175000,89521505,2550,2550,2550,2550,0
20250214,174900,89521505,2550,2550,2550,2550,0
20250214,174800,89521505,2550,2550,2550,2550,0
20250214,174700,89521505,2550,2550,2550,2550,0
20250214,174600,89521505,2550,2550,2550,2550,0
20250214,174500,89521505,2550,2550,2550,2550,0
20250214,174400,89521505,2550,2550,2550,2550,0
20250214,174300,89521505,2550,2550,2550,2550,0
20250214,174200,89521505,2550,2550,2550,2550,0
20250214,174100,89521505,2550,2550,2550,2550,0
20250214,174000,89521505,2550,2550,2550,2550,0
20250214,173900,89521505,2550,2550,2550,2550,0
20250214,173800,89521505,2550,2550,2550,2550,0
20250214,173700,89521505,2550,2550,2550,2550,0
20250214,173600,89521505,2550,2550,2550,2550,0
20250214,173500,89521505,2550,2550,2550,2550,0
20250214,173400,89521505,2550,2550,2550,2550,1132
20250214,173300,89521505,2550,2550,2550,2550,0
20250214,173200,89521505,2550,2550,2550,2550,0
20250214,173100,89521505,2550,2550,2550,2550,0
20250214,173000,89521505,2550,2550,2550,2550,0
20250214,172900,89521505,2550,2550,2550,2550,0
20250214,172800,89521505,2550,2550,2550,2550,0
20250214,172700,89521505,2550,2550,2550,2550,0
20250214,172600,89521505,2550,2550,2550,2550,0
20250214,172500,89521505,2550,2550,2550,2550,0
20250214,172400,89521505,2550,2550,2550,2550,0
20250214,172300,89521505,2550,2550,2550,2550,0
20250214,172200,89521505,2550,2550,2550,2550,0
20250214,172100,89521505,2550,2550,2550,2550,0
20250214,172000,89521505,2550,2550,2550,2550,0
20250214,171900,89521505,2550,2550,2550,2550,0
20250214,171800,89521505,2550,2550,2550,2550,0
20250214,171700,89521505,2550,2550,2550,2550,0
20250214,171600,89521505,2550,2550,2550,2550,0
20250214,171500,89521505,2550,2550,2550,2550,0
20250214,171400,89521505,2550,2550,2550,2550,0
20250214,171300,89521505,2550,2550,2550,2550,0
20250214,171200,89521505,2550,2550,2550,2550,0
20250214,171100,89521505,2550,2550,2550,2550,0
20250214,171000,89521505,2550,2550,2550,2550,0
20250214,170900,89521505,2550,2550,2550,2550,0
20250214,170800,89521505,2550,2550,2550,2550,0
20250214,170700,89521505,2550,2550,2550,2550,0
20250214,170600,89521505,2550,2550,2550,2550,0
20250214,170500,89521505,2550,2550,2550,2550,0
20250214,170400,89521505,2550,2550,2550,2550,1132
20250214,170300,89521505,2550,2550,2550,2550,0
20250214,170200,89521505,2550,2550,2550,2550,0
20250214,170100,89521505,2550,2550,2550,2550,0
20250214,170000,89521505,2550,2550,2550,2550,0
20250214,165900,89521505,2550,2550,2550,2550,0
20250214,165800,89521505,2550,2550,2550,2550,0
20250214,165700,89521505,2550,2550,2550,2550,0
20250214,165600,89521505,2550,2550,2550,2550,0
20250214,165500,89521505,2550,2550,2550,2550,0
20250214,165400,89521505,2550,2550,2550,2550,0
20250214,165300,89521505,2550,2550,2550,2550,0
20250214,165200,89521505,2550,2550,2550,2550,0
20250214,165100,89521505,2550,2550,2550,2550,0
20250214,165000,89521505,2550,2550,2550,2550,0
20250214,164900,89521505,2550,2550,2550,2550,0
20250214,164800,89521505,2550,2550,2550,2550,0
20250214,164700,89521505,2550,2550,2550,2550,0
20250214,164600,89521505,2550,2550,2550,2550,0
20250214,164500,89521505,2550,2550,2550,2550,0
20250214,164400,89521505,2550,2550,2550,2550,0
20250214,164300,89521505,2550,2550,2550,2550,0
20250214,164200,89521505,2550,2550,2550,2550,0
20250214,164100,89521505,2550,2550,2550,2550,0
20250214,164000,89521505,2550,2550,2550,2550,0
20250214,163900,89521505,2550,2550,2550,2550,0
20250214,163800,89521505,2550,2550,2550,2550,0
20250214,163700,89521505,2550,2550,2550,2550,0
20250214,163600,89521505,2550,2550,2550,2550,0
20250214,163500,89521505,2550,2550,2550,2550,0
20250214,163400,89521505,2550,2550,2550,2550,1132
20250214,163300,89521505,2550,2550,2550,2550,0
20250214,163200,89521505,2550,2550,2550,2550,0
20250214,163100,89521505,2550,2550,2550,2550,0
20250214,163000,89521505,2550,2550,2550,2550,0
20250214,162900,89521505,2550,2550,2550,2550,0
20250214,162800,89521505,2550,2550,2550,2550,0
20250214,162700,89521505,2550,2550,2550,2550,0
20250214,162600,89521505,2550,2550,2550,2550,0
20250214,162500,89521505,2550,2550,2550,2550,0
20250214,162400,89521505,2550,2550,2550,2550,0
20250214,162300,89521505,2550,2550,2550,2550,0
20250214,162200,89521505,2550,2550,2550,2550,0
20250214,162100,89521505,2550,2550,2550,2550,0
20250214,162000,89521505,2550,2550,2550,2550,0
20250214,161900,89521505,2550,2550,2550,2550,0
20250214,161800,89521505,2550,2550,2550,2550,0
20250214,161700,89521505,2550,2550,2550,2550,0
20250214,161600,89521505,2550,2550,2550,2550,0
20250214,161500,89521505,2550,2550,2550,2550,0
20250214,161400,89521505,2550,2550,2550,2550,0
20250214,161300,89521505,2550,2550,2550,2550,0
20250214,161200,89521505,2550,2550,2550,2550,0
20250214,161100,89521505,2550,2550,2550,2550,0
20250214,161000,89521505,2550,2550,2550,2550,0
20250214,160900,89521505,2550,2550,2550,2550,0
20250214,160800,89521505,2550,2550,2550,2550,0
20250214,160700,89521505,2550,2550,2550,2550,0
20250214,160600,89521505,2550,2550,2550,2550,0
20250214,160500,89521505,2550,2550,2550,2550,0
20250214,160400,89521505,2550,2550,2550,2550,1132
20250214,160300,89521505,2550,2550,2550,2550,0
20250214,160200,89521505,2550,2550,2550,2550,0
20250214,160100,89521505,2550,2550,2550,2550,0
20250214,160000,89521505,2550,2550,2550,2550,0
20250214,155900,89521505,2550,2550,2550,2550,0
20250214,155800,89521505,2550,2550,2550,2550,0
20250214,155700,89521505,2550,2550,2550,2550,0
20250214,155600,89521505,2550,2550,2550,2550,0
20250214,155500,89521505,2550,2550,2550,2550,0
20250214,155400,89521505,2550,2550,2550,2550,0
20250214,155300,89521505,2550,2550,2550,2550,0
20250214,155200,89521505,2550,2550,2550,2550,0
20250214,155100,89521505,2550,2550,2550,2550,0
20250214,155000,89521505,2550,2550,2550,2550,0
20250214,154900,89521505,2550,2550,2550,2550,0
20250214,154800,89521505,2550,2550,2550,2550,0
20250214,154700,89521505,2550,2550,2550,2550,0
20250214,154600,89521505,2550,2550,2550,2550,0
20250214,154500,89521505,2550,2550,2550,2550,0
20250214,154400,89521505,2550,2550,2550,2550,0
20250214,154300,89521505,2550,2550,2550,2550,0
20250214,154200,89521505,2550,2550,2550,2550,0
20250214,154100,89521505,2550,2550,2550,2550,0
20250214,154000,89521505,2550,2550,2550,2550,0
20250214,153900,89521505,2550,2550,2550,2550,0
20250214,153800,89521505,2550,2550,2550,2550,0
20250214,153700,89521505,2550,2550,2550,2550,0
20250214,153600,89521505,2550,2550,2550,2550,0
20250214,153500,89521505,2550,2550,2550,2550,0
20250214,153400,89521505,2550,2550,2550,2550,1132
20250214,153300,89521505,2550,2550,2550,2550,0
20250214,153200,89521505,2550,2550,2550,2550,0
20250214,153100,89521505,2550,2550,2550,2550,0
20250214,153000,89521505,2550,2550,2550,2550,1132
20250214,152900,86634905,2550,2550,2550,2550,0
20250214,152800,86634905,2550,2550,2550,2550,0
20250214,152700,86634905,2550,2550,2550,2550,0
20250214,152600,86634905,2550,2550,2550,2550,0
20250214,152500,86634905,2550,2550,2550,2550,0
20250214,152400,86634905,2550,2550,2550,2550,0
20250214,152300,86634905,2550,2550,2550,2550,0
20250214,152200,86634905,2550,2550,2550,2550,0
20250214,152100,86634905,2550,2550,2550,2550,0
20250214,152000,86634905,2550,2550,2550,2550,0
20250214,151900,86634905,2550,2555,2565,2550,204
20250214,151800,86112105,2555,2535,2555,2530,585
20250214,151700,84620700,2520,2520,2520,2520,0
20250214,151600,84620700,2520,2520,2520,2520,0
20250214,151500,84620700,2520,2525,2525,2520,228
20250214,151400,84045010,2525,2525,2525,2525,347
20250214,151300,83168835,2535,2535,2535,2535,0
20250214,151200,83168835,2535,2535,2535,2535,0
20250214,151100,83168835,2535,2535,2535,2535,16
20250214,151000,83128275,2525,2525,2525,2525,0
20250214,150900,83128275,2525,2525,2525,2525,0
20250214,150800,83128275,2525,2525,2525,2525,0
20250214,150700,83128275,2525,2525,2525,2525,0
20250214,150600,83128275,2525,2525,2525,2525,0
20250214,150500,83128275,2525,2525,2525,2525,0
20250214,150400,83128275,2525,2525,2525,2525,0
20250214,150300,83128275,2525,2525,2525,2525,0
20250214,150200,83128275,2525,2525,2525,2525,0
20250214,150100,83128275,2525,2525,2525,2525,0
20250214,150000,83128275,2525,2525,2525,2525,0
20250214,145900,83128275,2525,2525,2525,2525,3
20250214,145800,83120700,2525,2525,2525,2525,0
20250214,145700,83120700,2525,2525,2525,2525,0
20250214,145600,83120700,2525,2525,2525,2525,7
20250214,145500,83103025,2530,2530,2530,2530,0
20250214,145400,83103025,2530,2530,2530,2530,1
20250214,145300,83100495,2525,2525,2525,2525,0
20250214,145200,83100495,2525,2525,2525,2525,0
20250214,145100,83100495,2525,2525,2525,2525,7
20250214,145000,83082820,2525,2525,2525,2525,0
20250214,144900,83082820,2525,2525,2525,2525,0
20250214,144800,83082820,2525,2525,2525,2525,0
20250214,144700,83082820,2525,2525,2525,2525,0
20250214,144600,83082820,2525,2525,2525,2525,7
20250214,144500,83065145,2535,2535,2535,2535,0
20250214,144400,83065145,2535,2535,2535,2535,0
20250214,144300,83065145,2535,2535,2535,2535,0
20250214,144200,83065145,2535,2535,2535,2535,1
20250214,144100,83062610,2525,2525,2525,2525,2
20250214,144000,83057560,2540,2540,2540,2540,0
20250214,143900,83057560,2540,2540,2540,2540,0
20250214,143800,83057560,2540,2540,2540,2540,0
20250214,143700,83057560,2540,2540,2540,2540,0
20250214,143600,83057560,2540,2540,2540,2540,0
20250214,143500,83057560,2540,2540,2540,2540,0
20250214,143400,83057560,2540,2540,2540,2540,0
20250214,143300,83057560,2540,2540,2540,2540,0
20250214,143200,83057560,2540,2540,2540,2510,2001
20250214,143100,78000595,2550,2545,2550,2545,20
20250214,143000,77949680,2545,2545,2545,2545,150
20250214,142900,77567930,2545,2545,2545,2545,0
20250214,142800,77567930,2545,2545,2545,2545,1
20250214,142700,77565385,2555,2555,2555,2555,0
20250214,142600,77565385,2555,2555,2555,2555,0
20250214,142500,77565385,2555,2555,2555,2555,0
20250214,142400,77565385,2555,2555,2555,2555,0
20250214,142300,77565385,2555,2555,2555,2555,0
20250214,142200,77565385,2555,2555,2555,2555,0
20250214,142100,77565385,2555,2550,2555,2550,2
20250214,142000,77560280,2560,2560,2560,2560,0
20250214,141900,77560280,2560,2560,2560,2560,0
20250214,141800,77560280,2560,2560,2560,2560,0
20250214,141700,77560280,2560,2560,2560,2560,0
20250214,141600,77560280,2560,2560,2560,2560,0
20250214,141500,77560280,2560,2560,2560,2560,0
20250214,141400,77560280,2560,2555,2560,2555,7
20250214,141300,77542375,2550,2550,2550,2550,0
20250214,141200,77542375,2550,2550,2550,2550,0
20250214,141100,77542375,2550,2550,2550,2550,0
20250214,141000,77542375,2550,2550,2550,2550,0
20250214,140900,77542375,2550,2550,2550,2550,0
20250214,140800,77542375,2550,2550,2550,2550,0
20250214,140700,77542375,2550,2550,2550,2550,0
20250214,140600,77542375,2550,2550,2550,2550,1
20250214,140500,77539825,2570,2570,2570,2570,0
20250214,140400,77539825,2570,2555,2570,2555,94
20250214,140300,77298565,2555,2555,2555,2555,1
20250214,140200,77296010,2545,2545,2545,2545,0
20250214,140100,77296010,2545,2545,2545,2545,0
20250214,140000,77296010,2545,2545,2545,2545,0
20250214,135900,77296010,2545,2545,2545,2545,0
20250214,135800,77296010,2545,2545,2545,2545,0
20250214,135700,77296010,2545,2545,2545,2545,0
20250214,135600,77296010,2545,2550,2550,2545,1000
20250214,135500,74750705,2565,2565,2565,2565,0
20250214,135400,74750705,2565,2565,2565,2565,0
20250214,135300,74750705,2565,2565,2565,2565,0
20250214,135200,74750705,2565,2565,2565,2565,0
20250214,135100,74750705,2565,2565,2565,2565,0
20250214,135000,74750705,2565,2565,2565,2565,0
20250214,134900,74750705,2565,2565,2565,2565,1
20250214,134800,74748140,2550,2555,2555,2550,11
20250214,134700,74720040,2555,2555,2555,2555,0
20250214,134600,74720040,2555,2555,2555,2555,0
20250214,134500,74720040,2555,2555,2555,2555,0
20250214,134400,74720040,2555,2555,2555,2555,0
20250214,134300,74720040,2555,2555,2555,2555,1
20250214,134200,74717485,2565,2565,2565,2565,1
20250214,134100,74714920,2560,2560,2560,2560,0
20250214,134000,74714920,2560,2560,2560,2560,26
20250214,133900,74648360,2565,2565,2565,2565,0
20250214,133800,74648360,2565,2565,2565,2565,0
20250214,133700,74648360,2565,2565,2565,2565,0
20250214,133600,74648360,2565,2565,2565,2565,0
20250214,133500,74648360,2565,2565,2565,2565,0
20250214,133400,74648360,2565,2565,2565,2565,0
20250214,133300,74648360,2565,2565,2565,2565,0
20250214,133200,74648360,2565,2565,2565,2565,0
20250214,133100,74648360,2565,2565,2565,2565,0
20250214,133000,74648360,2565,2565,2565,2565,0
20250214,132900,74648360,2565,2565,2565,2565,0
20250214,132800,74648360,2565,2565,2565,2565,0
20250214,132700,74648360,2565,2565,2565,2565,0
20250214,132600,74648360,2565,2565,2565,2565,0
20250214,132500,74648360,2565,2565,2565,2565,1
20250214,132400,74645795,2555,2555,2555,2555,23
20250214,132300,74587030,2560,2560,2560,2560,0
20250214,132200,74587030,2560,2560,2560,2560,11
20250214,132100,74558870,2570,2570,2570,2570,0
20250214,132000,74558870,2570,2570,2570,2570,0
20250214,131900,74558870,2570,2570,2570,2570,1
20250214,131800,74556300,2565,2565,2565,2565,0
20250214,131700,74556300,2565,2565,2565,2565,0
20250214,131600,74556300,2565,2565,2565,2565,0
20250214,131500,74556300,2565,2565,2565,2565,11
20250214,131400,74528085,2570,2570,2570,2570,0
20250214,131300,74528085,2570,2570,2570,2570,0
20250214,131200,74528085,2570,2570,2570,2570,0
20250214,131100,74528085,2570,2570,2570,2570,0
20250214,131000,74528085,2570,2570,2570,2570,1
20250214,130900,74525515,2560,2560,2560,2560,626
20250214,130800,72922955,2560,2565,2565,2560,490
20250214,130700,71668195,2570,2570,2570,2570,0
20250214,130600,71668195,2570,2570,2570,2570,41
20250214,130500,71562825,2570,2570,2570,2570,0
20250214,130400,71562825,2570,2570,2570,2570,7
20250214,130300,71544835,2570,2570,2570,2570,0
20250214,130200,71544835,2570,2570,2570,2570,0
20250214,130100,71544835,2570,2570,2570,2570,0
20250214,130000,71544835,2570,2570,2570,2570,0
20250214,125900,71544835,2570,2570,2570,2570,100
20250214,125800,71287835,2570,2570,2570,2570,2
20250214,125700,71282695,2570,2570,2570,2570,0
20250214,125600,71282695,2570,2570,2570,2570,0
20250214,125500,71282695,2570,2570,2570,2570,0
20250214,125400,71282695,2570,2570,2570,2570,0
20250214,125300,71282695,2570,2570,2570,2570,0
20250214,125200,71282695,2570,2570,2570,2570,0
20250214,125100,71282695,2570,2570,2570,2570,2
20250214,125000,71277555,2570,2570,2570,2570,0
20250214,124900,71277555,2570,2570,2570,2570,0
20250214,124800,71277555,2570,2570,2570,2570,0
20250214,124700,71277555,2570,2570,2570,2570,36
20250214,124600,71185035,2570,2570,2570,2570,154
20250214,124500,70789255,2570,2570,2570,2570,0
20250214,124400,70789255,2570,2570,2570,2570,1
20250214,124300,70786685,2570,2565,2570,2565,30
20250214,124200,70709680,2570,2570,2570,2570,0
20250214,124100,70709680,2570,2570,2570,2570,0
20250214,124000,70709680,2570,2570,2570,2570,0
20250214,123900,70709680,2570,2570,2570,2570,0
20250214,123800,70709680,2570,2570,2570,2570,0
20250214,123700,70709680,2570,2570,2570,2570,0
20250214,123600,70709680,2570,2565,2570,2565,55
20250214,123500,70568350,2555,2555,2555,2555,0
20250214,123400,70568350,2555,2555,2555,2555,10
20250214,123300,70542800,2570,2570,2570,2570,0
20250214,123200,70542800,2570,2570,2570,2570,0
20250214,123100,70542800,2570,2570,2570,2570,0
20250214,123000,70542800,2570,2560,2570,2560,1000
20250214,122900,67980290,2550,2555,2555,2550,28
20250214,122800,67908760,2555,2555,2555,2555,0
20250214,122700,67908760,2555,2555,2555,2555,7
20250214,122600,67890875,2560,2560,2560,2560,1
20250214,122500,67888315,2560,2560,2560,2560,0
20250214,122400,67888315,2560,2560,2560,2560,33
20250214,122300,67803835,2565,2565,2565,2565,0
20250214,122200,67803835,2565,2565,2565,2565,0
20250214,122100,67803835,2565,2565,2565,2565,0
20250214,122000,67803835,2565,2565,2565,2560,5
20250214,121900,67791025,2555,2555,2555,2555,33
20250214,121800,67706710,2560,2565,2565,2560,66
20250214,121700,67537585,2560,2555,2560,2550,165
20250214,121600,67115680,2560,2560,2560,2560,0
20250214,121500,67115680,2560,2560,2560,2560,0
20250214,121400,67115680,2560,2555,2560,2555,63
20250214,121300,66954605,2560,2560,2560,2560,0
20250214,121200,66954605,2560,2560,2560,2560,0
20250214,121100,66954605,2560,2535,2560,2535,1000
20250214,121000,64406750,2540,2540,2540,2540,0
20250214,120900,64406750,2540,2540,2540,2540,2
20250214,120800,64401670,2540,2540,2540,2540,1
20250214,120700,64399130,2545,2545,2545,2545,0
20250214,120600,64399130,2545,2545,2545,2545,2
20250214,120500,64394040,2545,2545,2545,2545,0
20250214,120400,64394040,2545,2545,2545,2545,51
20250214,120300,64264245,2545,2545,2545,2545,0
20250214,120200,64264245,2545,2545,2545,2545,0
20250214,120100,64264245,2545,2550,2550,2545,208
20250214,120000,63734860,2560,2560,2560,2560,0
20250214,115900,63734860,2560,2560,2560,2560,0
20250214,115800,63734860,2560,2560,2560,2560,0
20250214,115700,63734860,2560,2560,2560,2560,0
20250214,115600,63734860,2560,2560,2560,2560,4
20250214,115500,63724620,2550,2540,2560,2540,6299
20250214,115400,47667130,2530,2530,2530,2530,2
20250214,115300,47662070,2530,2530,2530,2530,4
20250214,115200,47651950,2530,2530,2530,2530,500
20250214,115100,46386950,2530,2530,2530,2530,0
20250214,115000,46386950,2530,2530,2530,2530,0
20250214,114900,46386950,2530,2530,2530,2530,19
20250214,114800,46338880,2525,2525,2525,2525,0
20250214,114700,46338880,2525,2525,2525,2525,0
20250214,114600,46338880,2525,2525,2525,2525,0
20250214,114500,46338880,2525,2525,2525,2525,211
20250214,114400,45806105,2525,2525,2525,2525,0
20250214,114300,45806105,2525,2525,2525,2525,0
20250214,114200,45806105,2525,2525,2525,2525,0
20250214,114100,45806105,2525,2525,2525,2525,2
20250214,114000,45801055,2520,2520,2520,2520,0
20250214,113900,45801055,2520,2520,2520,2520,1
20250214,113800,45798535,2525,2525,2525,2525,0
20250214,113700,45798535,2525,2525,2525,2525,0
20250214,113600,45798535,2525,2525,2525,2525,0
20250214,113500,45798535,2525,2525,2525,2525,0
20250214,113400,45798535,2525,2525,2525,2525,0
20250214,113300,45798535,2525,2525,2525,2525,50
20250214,113200,45672285,2510,2510,2510,2510,91
20250214,113100,45443875,2505,2505,2505,2505,0
20250214,113000,45443875,2505,2505,2505,2505,0
20250214,112900,45443875,2505,2505,2505,2505,0
20250214,112800,45443875,2505,2505,2505,2505,0
20250214,112700,45443875,2505,2505,2505,2505,0
20250214,112600,45443875,2505,2505,2505,2505,0
20250214,112500,45443875,2505,2505,2505,2505,0
20250214,112400,45443875,2505,2505,2505,2505,0
20250214,112300,45443875,2505,2505,2505,2505,0
20250214,112200,45443875,2505,2505,2505,2505,0
20250214,112100,45443875,2505,2505,2505,2505,0
20250214,112000,45443875,2505,2505,2505,2505,0
20250214,111900,45443875,2505,2505,2505,2505,0
20250214,111800,45443875,2505,2505,2505,2505,0
20250214,111700,45443875,2505,2505,2505,2505,7
20250214,111600,45426340,2525,2525,2525,2525,0
20250214,111500,45426340,2525,2525,2525,2525,0
20250214,111400,45426340,2525,2525,2525,2525,0
20250214,111300,45426340,2525,2525,2525,2525,1
20250214,111200,45423815,2505,2505,2505,2505,0
20250214,111100,45423815,2505,2505,2505,2505,0
20250214,111000,45423815,2505,2505,2505,2505,0
20250214,110900,45423815,2505,2505,2505,2505,0
20250214,110800,45423815,2505,2505,2505,2505,0
20250214,110700,45423815,2505,2505,2505,2505,1
20250214,110600,45421310,2525,2525,2525,2525,0
20250214,110500,45421310,2525,2525,2525,2525,0
20250214,110400,45421310,2525,2525,2525,2525,0
20250214,110300,45421310,2525,2525,2525,2525,0
20250214,110200,45421310,2525,2525,2525,2525,1
20250214,110100,45418785,2505,2505,2505,2505,0
20250214,110000,45418785,2505,2505,2505,2505,0
20250214,105900,45418785,2505,2505,2505,2505,0
20250214,105800,45418785,2505,2505,2505,2505,0
20250214,105700,45418785,2505,2505,2505,2505,0
20250214,105600,45418785,2505,2505,2505,2505,7
20250214,105500,45401250,2505,2505,2505,2505,0
20250214,105400,45401250,2505,2505,2505,2505,0
20250214,105300,45401250,2505,2505,2505,2505,14
20250214,105200,45366180,2510,2510,2510,2510,0
20250214,105100,45366180,2510,2510,2510,2510,0
20250214,105000,45366180,2510,2510,2510,2510,0
20250214,104900,45366180,2510,2510,2510,2510,0
20250214,104800,45366180,2510,2510,2510,2510,0
20250214,104700,45366180,2510,2510,2510,2510,0
20250214,104600,45366180,2510,2510,2510,2510,0
20250214,104500,45366180,2510,2510,2510,2510,0
20250214,104400,45366180,2510,2510,2510,2510,0
20250214,104300,45366180,2510,2510,2510,2510,0
20250214,104200,45366180,2510,2510,2510,2510,0
20250214,104100,45366180,2510,2510,2510,2510,7
20250214,104000,45348610,2515,2515,2515,2515,0
20250214,103900,45348610,2515,2515,2515,2515,0
20250214,103800,45348610,2515,2515,2515,2515,0
20250214,103700,45348610,2515,2515,2515,2515,0
20250214,103600,45348610,2515,2515,2515,2515,0
20250214,103500,45348610,2515,2515,2515,2515,0
20250214,103400,45348610,2515,2515,2515,2515,1
20250214,103300,45346095,2505,2505,2505,2505,0
20250214,103200,45346095,2505,2505,2505,2505,0
20250214,103100,45346095,2505,2515,2515,2505,16
20250214,103000,45306005,2515,2515,2515,2515,0
20250214,102900,45306005,2515,2515,2515,2515,0
20250214,102800,45306005,2515,2515,2515,2515,0
20250214,102700,45306005,2515,2515,2515,2515,0
20250214,102600,45306005,2515,2515,2515,2515,7
20250214,102500,45288400,2515,2515,2515,2515,115
20250214,102400,44999175,2505,2505,2505,2505,0
20250214,102300,44999175,2505,2505,2505,2505,317
20250214,102200,44205090,2525,2525,2525,2525,0
20250214,102100,44205090,2525,2525,2525,2525,0
20250214,102000,44205090,2525,2525,2525,2525,0
20250214,101900,44205090,2525,2525,2525,2525,10
20250214,101800,44179840,2525,2525,2525,2525,1
20250214,101700,44177315,2510,2510,2510,2510,0
20250214,101600,44177315,2510,2510,2510,2510,0
20250214,101500,44177315,2510,2510,2510,2510,0
20250214,101400,44177315,2510,2510,2510,2510,0
20250214,101300,44177315,2510,2520,2520,2510,278
20250214,101200,43479040,2525,2525,2525,2525,0
20250214,101100,43479040,2525,2525,2525,2525,0
20250214,101000,43479040,2525,2525,2525,2525,0
20250214,100900,43479040,2525,2525,2525,2525,0
20250214,100800,43479040,2525,2525,2525,2525,0
20250214,100700,43479040,2525,2525,2525,2525,66
20250214,100600,43312390,2525,2505,2525,2505,2981
20250214,100500,35844315,2505,2505,2505,2505,200
20250214,100400,35343315,2500,2500,2500,2500,0
20250214,100300,35343315,2500,2500,2500,2500,0
20250214,100200,35343315,2500,2500,2500,2500,0
20250214,100100,35343315,2500,2500,2500,2500,8
20250214,100000,35323315,2500,2500,2500,2500,57
20250214,095900,35180815,2505,2505,2505,2505,111
20250214,095800,34902760,2500,2500,2500,2500,0
20250214,095700,34902760,2500,2500,2500,2500,0
20250214,095600,34902760,2500,2500,2500,2500,64
20250214,095500,34742760,2505,2505,2505,2505,99
20250214,095400,34494765,2505,2505,2505,2505,2678
20250214,095300,27786375,2500,2500,2500,2500,0
20250214,095200,27786375,2500,2500,2500,2500,0
20250214,095100,27786375,2500,2505,2505,2500,225
20250214,095000,27222785,2500,2500,2500,2500,0
20250214,094900,27222785,2500,2505,2505,2500,262
20250214,094800,26566510,2505,2505,2505,2505,0
20250214,094700,26566510,2505,2505,2505,2505,0
20250214,094600,26566510,2505,2505,2505,2505,0
20250214,094500,26566510,2505,2505,2505,2505,174
20250214,094400,26130640,2505,2505,2505,2505,0
20250214,094300,26130640,2505,2505,2505,2505,426
20250214,094200,25063510,2505,2505,2505,2505,0
20250214,094100,25063510,2505,2505,2505,2505,7
20250214,094000,25045975,2510,2500,2510,2500,173
20250214,093900,24612255,2495,2495,2495,2495,90
20250214,093800,24387705,2495,2495,2495,2495,0
20250214,093700,24387705,2495,2505,2505,2495,2
20250214,093600,24382705,2500,2505,2505,2500,326
20250214,093500,23567205,2500,2500,2500,2500,0
20250214,093400,23567205,2500,2500,2500,2500,0
20250214,093300,23567205,2500,2500,2500,2500,0
20250214,093200,23567205,2500,2505,2505,2500,6
20250214,093100,23552180,2505,2505,2505,2505,0
20250214,093000,23552180,2505,2505,2505,2505,0
20250214,092900,23552180,2505,2505,2505,2505,34
20250214,092800,23467010,2505,2505,2505,2505,0
20250214,092700,23467010,2505,2510,2510,2505,213
20250214,092600,22932485,2515,2520,2520,2515,66
20250214,092500,22766330,2515,2515,2515,2515,2
20250214,092400,22761300,2510,2510,2510,2510,0
20250214,092300,22761300,2510,2510,2510,2510,0
20250214,092200,22761300,2510,2510,2510,2510,0
20250214,092100,22761300,2510,2510,2510,2510,0
20250214,092000,22761300,2510,2510,2510,2510,0
20250214,091900,22761300,2510,2510,2510,2510,0
20250214,091800,22761300,2510,2510,2510,2510,0
20250214,091700,22761300,2510,2510,2510,2510,0
20250214,091600,22761300,2510,2510,2510,2510,0
20250214,091500,22761300,2510,2510,2510,2510,0
20250214,091400,22761300,2510,2515,2515,2510,111
20250214,091300,22482340,2510,2510,2510,2510,0
20250214,091200,22482340,2510,2510,2510,2510,0
20250214,091100,22482340,2510,2510,2510,2510,0
20250214,091000,22482340,2510,2530,2530,2510,3
20250214,090900,22474770,2515,2520,2520,2515,4272
20250214,090800,11709485,2535,2535,2535,2535,0
20250214,090700,11709485,2535,2535,2535,2535,0
20250214,090600,11709485,2535,2525,2535,2525,2296
20250214,090500,5911080,2525,2525,2525,2525,2094
20250214,090400,623730,2525,2525,2525,2525,1
20250214,090300,621205,2515,2515,2515,2515,0
20250214,090200,621205,2515,2515,2515,2515,0
20250214,090100,621205,2515,2515,2515,2515,22
20250214,090000,565875,2515,2515,2515,2515,225
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 200400 89521505 2550 2550 2550 2550 1132
3 20250214 200300 89521505 2550 2550 2550 2550 0
4 20250214 200200 89521505 2550 2550 2550 2550 0
5 20250214 200100 89521505 2550 2550 2550 2550 0
6 20250214 200000 89521505 2550 2550 2550 2550 0
7 20250214 195900 89521505 2550 2550 2550 2550 0
8 20250214 195800 89521505 2550 2550 2550 2550 0
9 20250214 195700 89521505 2550 2550 2550 2550 0
10 20250214 195600 89521505 2550 2550 2550 2550 0
11 20250214 195500 89521505 2550 2550 2550 2550 0
12 20250214 195400 89521505 2550 2550 2550 2550 0
13 20250214 195300 89521505 2550 2550 2550 2550 0
14 20250214 195200 89521505 2550 2550 2550 2550 0
15 20250214 195100 89521505 2550 2550 2550 2550 0
16 20250214 195000 89521505 2550 2550 2550 2550 0
17 20250214 194900 89521505 2550 2550 2550 2550 0
18 20250214 194800 89521505 2550 2550 2550 2550 0
19 20250214 194700 89521505 2550 2550 2550 2550 0
20 20250214 194600 89521505 2550 2550 2550 2550 0
21 20250214 194500 89521505 2550 2550 2550 2550 0
22 20250214 194400 89521505 2550 2550 2550 2550 0
23 20250214 194300 89521505 2550 2550 2550 2550 0
24 20250214 194200 89521505 2550 2550 2550 2550 0
25 20250214 194100 89521505 2550 2550 2550 2550 0
26 20250214 194000 89521505 2550 2550 2550 2550 0
27 20250214 193900 89521505 2550 2550 2550 2550 0
28 20250214 193800 89521505 2550 2550 2550 2550 0
29 20250214 193700 89521505 2550 2550 2550 2550 0
30 20250214 193600 89521505 2550 2550 2550 2550 0
31 20250214 193500 89521505 2550 2550 2550 2550 0
32 20250214 193400 89521505 2550 2550 2550 2550 1132
33 20250214 193300 89521505 2550 2550 2550 2550 0
34 20250214 193200 89521505 2550 2550 2550 2550 0
35 20250214 193100 89521505 2550 2550 2550 2550 0
36 20250214 193000 89521505 2550 2550 2550 2550 0
37 20250214 192900 89521505 2550 2550 2550 2550 0
38 20250214 192800 89521505 2550 2550 2550 2550 0
39 20250214 192700 89521505 2550 2550 2550 2550 0
40 20250214 192600 89521505 2550 2550 2550 2550 0
41 20250214 192500 89521505 2550 2550 2550 2550 0
42 20250214 192400 89521505 2550 2550 2550 2550 0
43 20250214 192300 89521505 2550 2550 2550 2550 0
44 20250214 192200 89521505 2550 2550 2550 2550 0
45 20250214 192100 89521505 2550 2550 2550 2550 0
46 20250214 192000 89521505 2550 2550 2550 2550 0
47 20250214 191900 89521505 2550 2550 2550 2550 0
48 20250214 191800 89521505 2550 2550 2550 2550 0
49 20250214 191700 89521505 2550 2550 2550 2550 0
50 20250214 191600 89521505 2550 2550 2550 2550 0
51 20250214 191500 89521505 2550 2550 2550 2550 0
52 20250214 191400 89521505 2550 2550 2550 2550 0
53 20250214 191300 89521505 2550 2550 2550 2550 0
54 20250214 191200 89521505 2550 2550 2550 2550 0
55 20250214 191100 89521505 2550 2550 2550 2550 0
56 20250214 191000 89521505 2550 2550 2550 2550 0
57 20250214 190900 89521505 2550 2550 2550 2550 0
58 20250214 190800 89521505 2550 2550 2550 2550 0
59 20250214 190700 89521505 2550 2550 2550 2550 0
60 20250214 190600 89521505 2550 2550 2550 2550 0
61 20250214 190500 89521505 2550 2550 2550 2550 0
62 20250214 190400 89521505 2550 2550 2550 2550 1132
63 20250214 190300 89521505 2550 2550 2550 2550 0
64 20250214 190200 89521505 2550 2550 2550 2550 0
65 20250214 190100 89521505 2550 2550 2550 2550 0
66 20250214 190000 89521505 2550 2550 2550 2550 0
67 20250214 185900 89521505 2550 2550 2550 2550 0
68 20250214 185800 89521505 2550 2550 2550 2550 0
69 20250214 185700 89521505 2550 2550 2550 2550 0
70 20250214 185600 89521505 2550 2550 2550 2550 0
71 20250214 185500 89521505 2550 2550 2550 2550 0
72 20250214 185400 89521505 2550 2550 2550 2550 0
73 20250214 185300 89521505 2550 2550 2550 2550 0
74 20250214 185200 89521505 2550 2550 2550 2550 0
75 20250214 185100 89521505 2550 2550 2550 2550 0
76 20250214 185000 89521505 2550 2550 2550 2550 0
77 20250214 184900 89521505 2550 2550 2550 2550 0
78 20250214 184800 89521505 2550 2550 2550 2550 0
79 20250214 184700 89521505 2550 2550 2550 2550 0
80 20250214 184600 89521505 2550 2550 2550 2550 0
81 20250214 184500 89521505 2550 2550 2550 2550 0
82 20250214 184400 89521505 2550 2550 2550 2550 0
83 20250214 184300 89521505 2550 2550 2550 2550 0
84 20250214 184200 89521505 2550 2550 2550 2550 0
85 20250214 184100 89521505 2550 2550 2550 2550 0
86 20250214 184000 89521505 2550 2550 2550 2550 0
87 20250214 183900 89521505 2550 2550 2550 2550 0
88 20250214 183800 89521505 2550 2550 2550 2550 0
89 20250214 183700 89521505 2550 2550 2550 2550 0
90 20250214 183600 89521505 2550 2550 2550 2550 0
91 20250214 183500 89521505 2550 2550 2550 2550 0
92 20250214 183400 89521505 2550 2550 2550 2550 1132
93 20250214 183300 89521505 2550 2550 2550 2550 0
94 20250214 183200 89521505 2550 2550 2550 2550 0
95 20250214 183100 89521505 2550 2550 2550 2550 0
96 20250214 183000 89521505 2550 2550 2550 2550 0
97 20250214 182900 89521505 2550 2550 2550 2550 0
98 20250214 182800 89521505 2550 2550 2550 2550 0
99 20250214 182700 89521505 2550 2550 2550 2550 0
100 20250214 182600 89521505 2550 2550 2550 2550 0
101 20250214 182500 89521505 2550 2550 2550 2550 0
102 20250214 182400 89521505 2550 2550 2550 2550 0
103 20250214 182300 89521505 2550 2550 2550 2550 0
104 20250214 182200 89521505 2550 2550 2550 2550 0
105 20250214 182100 89521505 2550 2550 2550 2550 0
106 20250214 182000 89521505 2550 2550 2550 2550 0
107 20250214 181900 89521505 2550 2550 2550 2550 0
108 20250214 181800 89521505 2550 2550 2550 2550 0
109 20250214 181700 89521505 2550 2550 2550 2550 0
110 20250214 181600 89521505 2550 2550 2550 2550 0
111 20250214 181500 89521505 2550 2550 2550 2550 0
112 20250214 181400 89521505 2550 2550 2550 2550 0
113 20250214 181300 89521505 2550 2550 2550 2550 0
114 20250214 181200 89521505 2550 2550 2550 2550 0
115 20250214 181100 89521505 2550 2550 2550 2550 0
116 20250214 181000 89521505 2550 2550 2550 2550 0
117 20250214 180900 89521505 2550 2550 2550 2550 0
118 20250214 180800 89521505 2550 2550 2550 2550 0
119 20250214 180700 89521505 2550 2550 2550 2550 0
120 20250214 180600 89521505 2550 2550 2550 2550 0
121 20250214 180500 89521505 2550 2550 2550 2550 0
122 20250214 180400 89521505 2550 2550 2550 2550 1132
123 20250214 180300 89521505 2550 2550 2550 2550 0
124 20250214 180200 89521505 2550 2550 2550 2550 0
125 20250214 180100 89521505 2550 2550 2550 2550 0
126 20250214 180000 89521505 2550 2550 2550 2550 0
127 20250214 175900 89521505 2550 2550 2550 2550 0
128 20250214 175800 89521505 2550 2550 2550 2550 0
129 20250214 175700 89521505 2550 2550 2550 2550 0
130 20250214 175600 89521505 2550 2550 2550 2550 0
131 20250214 175500 89521505 2550 2550 2550 2550 0
132 20250214 175400 89521505 2550 2550 2550 2550 0
133 20250214 175300 89521505 2550 2550 2550 2550 0
134 20250214 175200 89521505 2550 2550 2550 2550 0
135 20250214 175100 89521505 2550 2550 2550 2550 0
136 20250214 175000 89521505 2550 2550 2550 2550 0
137 20250214 174900 89521505 2550 2550 2550 2550 0
138 20250214 174800 89521505 2550 2550 2550 2550 0
139 20250214 174700 89521505 2550 2550 2550 2550 0
140 20250214 174600 89521505 2550 2550 2550 2550 0
141 20250214 174500 89521505 2550 2550 2550 2550 0
142 20250214 174400 89521505 2550 2550 2550 2550 0
143 20250214 174300 89521505 2550 2550 2550 2550 0
144 20250214 174200 89521505 2550 2550 2550 2550 0
145 20250214 174100 89521505 2550 2550 2550 2550 0
146 20250214 174000 89521505 2550 2550 2550 2550 0
147 20250214 173900 89521505 2550 2550 2550 2550 0
148 20250214 173800 89521505 2550 2550 2550 2550 0
149 20250214 173700 89521505 2550 2550 2550 2550 0
150 20250214 173600 89521505 2550 2550 2550 2550 0
151 20250214 173500 89521505 2550 2550 2550 2550 0
152 20250214 173400 89521505 2550 2550 2550 2550 1132
153 20250214 173300 89521505 2550 2550 2550 2550 0
154 20250214 173200 89521505 2550 2550 2550 2550 0
155 20250214 173100 89521505 2550 2550 2550 2550 0
156 20250214 173000 89521505 2550 2550 2550 2550 0
157 20250214 172900 89521505 2550 2550 2550 2550 0
158 20250214 172800 89521505 2550 2550 2550 2550 0
159 20250214 172700 89521505 2550 2550 2550 2550 0
160 20250214 172600 89521505 2550 2550 2550 2550 0
161 20250214 172500 89521505 2550 2550 2550 2550 0
162 20250214 172400 89521505 2550 2550 2550 2550 0
163 20250214 172300 89521505 2550 2550 2550 2550 0
164 20250214 172200 89521505 2550 2550 2550 2550 0
165 20250214 172100 89521505 2550 2550 2550 2550 0
166 20250214 172000 89521505 2550 2550 2550 2550 0
167 20250214 171900 89521505 2550 2550 2550 2550 0
168 20250214 171800 89521505 2550 2550 2550 2550 0
169 20250214 171700 89521505 2550 2550 2550 2550 0
170 20250214 171600 89521505 2550 2550 2550 2550 0
171 20250214 171500 89521505 2550 2550 2550 2550 0
172 20250214 171400 89521505 2550 2550 2550 2550 0
173 20250214 171300 89521505 2550 2550 2550 2550 0
174 20250214 171200 89521505 2550 2550 2550 2550 0
175 20250214 171100 89521505 2550 2550 2550 2550 0
176 20250214 171000 89521505 2550 2550 2550 2550 0
177 20250214 170900 89521505 2550 2550 2550 2550 0
178 20250214 170800 89521505 2550 2550 2550 2550 0
179 20250214 170700 89521505 2550 2550 2550 2550 0
180 20250214 170600 89521505 2550 2550 2550 2550 0
181 20250214 170500 89521505 2550 2550 2550 2550 0
182 20250214 170400 89521505 2550 2550 2550 2550 1132
183 20250214 170300 89521505 2550 2550 2550 2550 0
184 20250214 170200 89521505 2550 2550 2550 2550 0
185 20250214 170100 89521505 2550 2550 2550 2550 0
186 20250214 170000 89521505 2550 2550 2550 2550 0
187 20250214 165900 89521505 2550 2550 2550 2550 0
188 20250214 165800 89521505 2550 2550 2550 2550 0
189 20250214 165700 89521505 2550 2550 2550 2550 0
190 20250214 165600 89521505 2550 2550 2550 2550 0
191 20250214 165500 89521505 2550 2550 2550 2550 0
192 20250214 165400 89521505 2550 2550 2550 2550 0
193 20250214 165300 89521505 2550 2550 2550 2550 0
194 20250214 165200 89521505 2550 2550 2550 2550 0
195 20250214 165100 89521505 2550 2550 2550 2550 0
196 20250214 165000 89521505 2550 2550 2550 2550 0
197 20250214 164900 89521505 2550 2550 2550 2550 0
198 20250214 164800 89521505 2550 2550 2550 2550 0
199 20250214 164700 89521505 2550 2550 2550 2550 0
200 20250214 164600 89521505 2550 2550 2550 2550 0
201 20250214 164500 89521505 2550 2550 2550 2550 0
202 20250214 164400 89521505 2550 2550 2550 2550 0
203 20250214 164300 89521505 2550 2550 2550 2550 0
204 20250214 164200 89521505 2550 2550 2550 2550 0
205 20250214 164100 89521505 2550 2550 2550 2550 0
206 20250214 164000 89521505 2550 2550 2550 2550 0
207 20250214 163900 89521505 2550 2550 2550 2550 0
208 20250214 163800 89521505 2550 2550 2550 2550 0
209 20250214 163700 89521505 2550 2550 2550 2550 0
210 20250214 163600 89521505 2550 2550 2550 2550 0
211 20250214 163500 89521505 2550 2550 2550 2550 0
212 20250214 163400 89521505 2550 2550 2550 2550 1132
213 20250214 163300 89521505 2550 2550 2550 2550 0
214 20250214 163200 89521505 2550 2550 2550 2550 0
215 20250214 163100 89521505 2550 2550 2550 2550 0
216 20250214 163000 89521505 2550 2550 2550 2550 0
217 20250214 162900 89521505 2550 2550 2550 2550 0
218 20250214 162800 89521505 2550 2550 2550 2550 0
219 20250214 162700 89521505 2550 2550 2550 2550 0
220 20250214 162600 89521505 2550 2550 2550 2550 0
221 20250214 162500 89521505 2550 2550 2550 2550 0
222 20250214 162400 89521505 2550 2550 2550 2550 0
223 20250214 162300 89521505 2550 2550 2550 2550 0
224 20250214 162200 89521505 2550 2550 2550 2550 0
225 20250214 162100 89521505 2550 2550 2550 2550 0
226 20250214 162000 89521505 2550 2550 2550 2550 0
227 20250214 161900 89521505 2550 2550 2550 2550 0
228 20250214 161800 89521505 2550 2550 2550 2550 0
229 20250214 161700 89521505 2550 2550 2550 2550 0
230 20250214 161600 89521505 2550 2550 2550 2550 0
231 20250214 161500 89521505 2550 2550 2550 2550 0
232 20250214 161400 89521505 2550 2550 2550 2550 0
233 20250214 161300 89521505 2550 2550 2550 2550 0
234 20250214 161200 89521505 2550 2550 2550 2550 0
235 20250214 161100 89521505 2550 2550 2550 2550 0
236 20250214 161000 89521505 2550 2550 2550 2550 0
237 20250214 160900 89521505 2550 2550 2550 2550 0
238 20250214 160800 89521505 2550 2550 2550 2550 0
239 20250214 160700 89521505 2550 2550 2550 2550 0
240 20250214 160600 89521505 2550 2550 2550 2550 0
241 20250214 160500 89521505 2550 2550 2550 2550 0
242 20250214 160400 89521505 2550 2550 2550 2550 1132
243 20250214 160300 89521505 2550 2550 2550 2550 0
244 20250214 160200 89521505 2550 2550 2550 2550 0
245 20250214 160100 89521505 2550 2550 2550 2550 0
246 20250214 160000 89521505 2550 2550 2550 2550 0
247 20250214 155900 89521505 2550 2550 2550 2550 0
248 20250214 155800 89521505 2550 2550 2550 2550 0
249 20250214 155700 89521505 2550 2550 2550 2550 0
250 20250214 155600 89521505 2550 2550 2550 2550 0
251 20250214 155500 89521505 2550 2550 2550 2550 0
252 20250214 155400 89521505 2550 2550 2550 2550 0
253 20250214 155300 89521505 2550 2550 2550 2550 0
254 20250214 155200 89521505 2550 2550 2550 2550 0
255 20250214 155100 89521505 2550 2550 2550 2550 0
256 20250214 155000 89521505 2550 2550 2550 2550 0
257 20250214 154900 89521505 2550 2550 2550 2550 0
258 20250214 154800 89521505 2550 2550 2550 2550 0
259 20250214 154700 89521505 2550 2550 2550 2550 0
260 20250214 154600 89521505 2550 2550 2550 2550 0
261 20250214 154500 89521505 2550 2550 2550 2550 0
262 20250214 154400 89521505 2550 2550 2550 2550 0
263 20250214 154300 89521505 2550 2550 2550 2550 0
264 20250214 154200 89521505 2550 2550 2550 2550 0
265 20250214 154100 89521505 2550 2550 2550 2550 0
266 20250214 154000 89521505 2550 2550 2550 2550 0
267 20250214 153900 89521505 2550 2550 2550 2550 0
268 20250214 153800 89521505 2550 2550 2550 2550 0
269 20250214 153700 89521505 2550 2550 2550 2550 0
270 20250214 153600 89521505 2550 2550 2550 2550 0
271 20250214 153500 89521505 2550 2550 2550 2550 0
272 20250214 153400 89521505 2550 2550 2550 2550 1132
273 20250214 153300 89521505 2550 2550 2550 2550 0
274 20250214 153200 89521505 2550 2550 2550 2550 0
275 20250214 153100 89521505 2550 2550 2550 2550 0
276 20250214 153000 89521505 2550 2550 2550 2550 1132
277 20250214 152900 86634905 2550 2550 2550 2550 0
278 20250214 152800 86634905 2550 2550 2550 2550 0
279 20250214 152700 86634905 2550 2550 2550 2550 0
280 20250214 152600 86634905 2550 2550 2550 2550 0
281 20250214 152500 86634905 2550 2550 2550 2550 0
282 20250214 152400 86634905 2550 2550 2550 2550 0
283 20250214 152300 86634905 2550 2550 2550 2550 0
284 20250214 152200 86634905 2550 2550 2550 2550 0
285 20250214 152100 86634905 2550 2550 2550 2550 0
286 20250214 152000 86634905 2550 2550 2550 2550 0
287 20250214 151900 86634905 2550 2555 2565 2550 204
288 20250214 151800 86112105 2555 2535 2555 2530 585
289 20250214 151700 84620700 2520 2520 2520 2520 0
290 20250214 151600 84620700 2520 2520 2520 2520 0
291 20250214 151500 84620700 2520 2525 2525 2520 228
292 20250214 151400 84045010 2525 2525 2525 2525 347
293 20250214 151300 83168835 2535 2535 2535 2535 0
294 20250214 151200 83168835 2535 2535 2535 2535 0
295 20250214 151100 83168835 2535 2535 2535 2535 16
296 20250214 151000 83128275 2525 2525 2525 2525 0
297 20250214 150900 83128275 2525 2525 2525 2525 0
298 20250214 150800 83128275 2525 2525 2525 2525 0
299 20250214 150700 83128275 2525 2525 2525 2525 0
300 20250214 150600 83128275 2525 2525 2525 2525 0
301 20250214 150500 83128275 2525 2525 2525 2525 0
302 20250214 150400 83128275 2525 2525 2525 2525 0
303 20250214 150300 83128275 2525 2525 2525 2525 0
304 20250214 150200 83128275 2525 2525 2525 2525 0
305 20250214 150100 83128275 2525 2525 2525 2525 0
306 20250214 150000 83128275 2525 2525 2525 2525 0
307 20250214 145900 83128275 2525 2525 2525 2525 3
308 20250214 145800 83120700 2525 2525 2525 2525 0
309 20250214 145700 83120700 2525 2525 2525 2525 0
310 20250214 145600 83120700 2525 2525 2525 2525 7
311 20250214 145500 83103025 2530 2530 2530 2530 0
312 20250214 145400 83103025 2530 2530 2530 2530 1
313 20250214 145300 83100495 2525 2525 2525 2525 0
314 20250214 145200 83100495 2525 2525 2525 2525 0
315 20250214 145100 83100495 2525 2525 2525 2525 7
316 20250214 145000 83082820 2525 2525 2525 2525 0
317 20250214 144900 83082820 2525 2525 2525 2525 0
318 20250214 144800 83082820 2525 2525 2525 2525 0
319 20250214 144700 83082820 2525 2525 2525 2525 0
320 20250214 144600 83082820 2525 2525 2525 2525 7
321 20250214 144500 83065145 2535 2535 2535 2535 0
322 20250214 144400 83065145 2535 2535 2535 2535 0
323 20250214 144300 83065145 2535 2535 2535 2535 0
324 20250214 144200 83065145 2535 2535 2535 2535 1
325 20250214 144100 83062610 2525 2525 2525 2525 2
326 20250214 144000 83057560 2540 2540 2540 2540 0
327 20250214 143900 83057560 2540 2540 2540 2540 0
328 20250214 143800 83057560 2540 2540 2540 2540 0
329 20250214 143700 83057560 2540 2540 2540 2540 0
330 20250214 143600 83057560 2540 2540 2540 2540 0
331 20250214 143500 83057560 2540 2540 2540 2540 0
332 20250214 143400 83057560 2540 2540 2540 2540 0
333 20250214 143300 83057560 2540 2540 2540 2540 0
334 20250214 143200 83057560 2540 2540 2540 2510 2001
335 20250214 143100 78000595 2550 2545 2550 2545 20
336 20250214 143000 77949680 2545 2545 2545 2545 150
337 20250214 142900 77567930 2545 2545 2545 2545 0
338 20250214 142800 77567930 2545 2545 2545 2545 1
339 20250214 142700 77565385 2555 2555 2555 2555 0
340 20250214 142600 77565385 2555 2555 2555 2555 0
341 20250214 142500 77565385 2555 2555 2555 2555 0
342 20250214 142400 77565385 2555 2555 2555 2555 0
343 20250214 142300 77565385 2555 2555 2555 2555 0
344 20250214 142200 77565385 2555 2555 2555 2555 0
345 20250214 142100 77565385 2555 2550 2555 2550 2
346 20250214 142000 77560280 2560 2560 2560 2560 0
347 20250214 141900 77560280 2560 2560 2560 2560 0
348 20250214 141800 77560280 2560 2560 2560 2560 0
349 20250214 141700 77560280 2560 2560 2560 2560 0
350 20250214 141600 77560280 2560 2560 2560 2560 0
351 20250214 141500 77560280 2560 2560 2560 2560 0
352 20250214 141400 77560280 2560 2555 2560 2555 7
353 20250214 141300 77542375 2550 2550 2550 2550 0
354 20250214 141200 77542375 2550 2550 2550 2550 0
355 20250214 141100 77542375 2550 2550 2550 2550 0
356 20250214 141000 77542375 2550 2550 2550 2550 0
357 20250214 140900 77542375 2550 2550 2550 2550 0
358 20250214 140800 77542375 2550 2550 2550 2550 0
359 20250214 140700 77542375 2550 2550 2550 2550 0
360 20250214 140600 77542375 2550 2550 2550 2550 1
361 20250214 140500 77539825 2570 2570 2570 2570 0
362 20250214 140400 77539825 2570 2555 2570 2555 94
363 20250214 140300 77298565 2555 2555 2555 2555 1
364 20250214 140200 77296010 2545 2545 2545 2545 0
365 20250214 140100 77296010 2545 2545 2545 2545 0
366 20250214 140000 77296010 2545 2545 2545 2545 0
367 20250214 135900 77296010 2545 2545 2545 2545 0
368 20250214 135800 77296010 2545 2545 2545 2545 0
369 20250214 135700 77296010 2545 2545 2545 2545 0
370 20250214 135600 77296010 2545 2550 2550 2545 1000
371 20250214 135500 74750705 2565 2565 2565 2565 0
372 20250214 135400 74750705 2565 2565 2565 2565 0
373 20250214 135300 74750705 2565 2565 2565 2565 0
374 20250214 135200 74750705 2565 2565 2565 2565 0
375 20250214 135100 74750705 2565 2565 2565 2565 0
376 20250214 135000 74750705 2565 2565 2565 2565 0
377 20250214 134900 74750705 2565 2565 2565 2565 1
378 20250214 134800 74748140 2550 2555 2555 2550 11
379 20250214 134700 74720040 2555 2555 2555 2555 0
380 20250214 134600 74720040 2555 2555 2555 2555 0
381 20250214 134500 74720040 2555 2555 2555 2555 0
382 20250214 134400 74720040 2555 2555 2555 2555 0
383 20250214 134300 74720040 2555 2555 2555 2555 1
384 20250214 134200 74717485 2565 2565 2565 2565 1
385 20250214 134100 74714920 2560 2560 2560 2560 0
386 20250214 134000 74714920 2560 2560 2560 2560 26
387 20250214 133900 74648360 2565 2565 2565 2565 0
388 20250214 133800 74648360 2565 2565 2565 2565 0
389 20250214 133700 74648360 2565 2565 2565 2565 0
390 20250214 133600 74648360 2565 2565 2565 2565 0
391 20250214 133500 74648360 2565 2565 2565 2565 0
392 20250214 133400 74648360 2565 2565 2565 2565 0
393 20250214 133300 74648360 2565 2565 2565 2565 0
394 20250214 133200 74648360 2565 2565 2565 2565 0
395 20250214 133100 74648360 2565 2565 2565 2565 0
396 20250214 133000 74648360 2565 2565 2565 2565 0
397 20250214 132900 74648360 2565 2565 2565 2565 0
398 20250214 132800 74648360 2565 2565 2565 2565 0
399 20250214 132700 74648360 2565 2565 2565 2565 0
400 20250214 132600 74648360 2565 2565 2565 2565 0
401 20250214 132500 74648360 2565 2565 2565 2565 1
402 20250214 132400 74645795 2555 2555 2555 2555 23
403 20250214 132300 74587030 2560 2560 2560 2560 0
404 20250214 132200 74587030 2560 2560 2560 2560 11
405 20250214 132100 74558870 2570 2570 2570 2570 0
406 20250214 132000 74558870 2570 2570 2570 2570 0
407 20250214 131900 74558870 2570 2570 2570 2570 1
408 20250214 131800 74556300 2565 2565 2565 2565 0
409 20250214 131700 74556300 2565 2565 2565 2565 0
410 20250214 131600 74556300 2565 2565 2565 2565 0
411 20250214 131500 74556300 2565 2565 2565 2565 11
412 20250214 131400 74528085 2570 2570 2570 2570 0
413 20250214 131300 74528085 2570 2570 2570 2570 0
414 20250214 131200 74528085 2570 2570 2570 2570 0
415 20250214 131100 74528085 2570 2570 2570 2570 0
416 20250214 131000 74528085 2570 2570 2570 2570 1
417 20250214 130900 74525515 2560 2560 2560 2560 626
418 20250214 130800 72922955 2560 2565 2565 2560 490
419 20250214 130700 71668195 2570 2570 2570 2570 0
420 20250214 130600 71668195 2570 2570 2570 2570 41
421 20250214 130500 71562825 2570 2570 2570 2570 0
422 20250214 130400 71562825 2570 2570 2570 2570 7
423 20250214 130300 71544835 2570 2570 2570 2570 0
424 20250214 130200 71544835 2570 2570 2570 2570 0
425 20250214 130100 71544835 2570 2570 2570 2570 0
426 20250214 130000 71544835 2570 2570 2570 2570 0
427 20250214 125900 71544835 2570 2570 2570 2570 100
428 20250214 125800 71287835 2570 2570 2570 2570 2
429 20250214 125700 71282695 2570 2570 2570 2570 0
430 20250214 125600 71282695 2570 2570 2570 2570 0
431 20250214 125500 71282695 2570 2570 2570 2570 0
432 20250214 125400 71282695 2570 2570 2570 2570 0
433 20250214 125300 71282695 2570 2570 2570 2570 0
434 20250214 125200 71282695 2570 2570 2570 2570 0
435 20250214 125100 71282695 2570 2570 2570 2570 2
436 20250214 125000 71277555 2570 2570 2570 2570 0
437 20250214 124900 71277555 2570 2570 2570 2570 0
438 20250214 124800 71277555 2570 2570 2570 2570 0
439 20250214 124700 71277555 2570 2570 2570 2570 36
440 20250214 124600 71185035 2570 2570 2570 2570 154
441 20250214 124500 70789255 2570 2570 2570 2570 0
442 20250214 124400 70789255 2570 2570 2570 2570 1
443 20250214 124300 70786685 2570 2565 2570 2565 30
444 20250214 124200 70709680 2570 2570 2570 2570 0
445 20250214 124100 70709680 2570 2570 2570 2570 0
446 20250214 124000 70709680 2570 2570 2570 2570 0
447 20250214 123900 70709680 2570 2570 2570 2570 0
448 20250214 123800 70709680 2570 2570 2570 2570 0
449 20250214 123700 70709680 2570 2570 2570 2570 0
450 20250214 123600 70709680 2570 2565 2570 2565 55
451 20250214 123500 70568350 2555 2555 2555 2555 0
452 20250214 123400 70568350 2555 2555 2555 2555 10
453 20250214 123300 70542800 2570 2570 2570 2570 0
454 20250214 123200 70542800 2570 2570 2570 2570 0
455 20250214 123100 70542800 2570 2570 2570 2570 0
456 20250214 123000 70542800 2570 2560 2570 2560 1000
457 20250214 122900 67980290 2550 2555 2555 2550 28
458 20250214 122800 67908760 2555 2555 2555 2555 0
459 20250214 122700 67908760 2555 2555 2555 2555 7
460 20250214 122600 67890875 2560 2560 2560 2560 1
461 20250214 122500 67888315 2560 2560 2560 2560 0
462 20250214 122400 67888315 2560 2560 2560 2560 33
463 20250214 122300 67803835 2565 2565 2565 2565 0
464 20250214 122200 67803835 2565 2565 2565 2565 0
465 20250214 122100 67803835 2565 2565 2565 2565 0
466 20250214 122000 67803835 2565 2565 2565 2560 5
467 20250214 121900 67791025 2555 2555 2555 2555 33
468 20250214 121800 67706710 2560 2565 2565 2560 66
469 20250214 121700 67537585 2560 2555 2560 2550 165
470 20250214 121600 67115680 2560 2560 2560 2560 0
471 20250214 121500 67115680 2560 2560 2560 2560 0
472 20250214 121400 67115680 2560 2555 2560 2555 63
473 20250214 121300 66954605 2560 2560 2560 2560 0
474 20250214 121200 66954605 2560 2560 2560 2560 0
475 20250214 121100 66954605 2560 2535 2560 2535 1000
476 20250214 121000 64406750 2540 2540 2540 2540 0
477 20250214 120900 64406750 2540 2540 2540 2540 2
478 20250214 120800 64401670 2540 2540 2540 2540 1
479 20250214 120700 64399130 2545 2545 2545 2545 0
480 20250214 120600 64399130 2545 2545 2545 2545 2
481 20250214 120500 64394040 2545 2545 2545 2545 0
482 20250214 120400 64394040 2545 2545 2545 2545 51
483 20250214 120300 64264245 2545 2545 2545 2545 0
484 20250214 120200 64264245 2545 2545 2545 2545 0
485 20250214 120100 64264245 2545 2550 2550 2545 208
486 20250214 120000 63734860 2560 2560 2560 2560 0
487 20250214 115900 63734860 2560 2560 2560 2560 0
488 20250214 115800 63734860 2560 2560 2560 2560 0
489 20250214 115700 63734860 2560 2560 2560 2560 0
490 20250214 115600 63734860 2560 2560 2560 2560 4
491 20250214 115500 63724620 2550 2540 2560 2540 6299
492 20250214 115400 47667130 2530 2530 2530 2530 2
493 20250214 115300 47662070 2530 2530 2530 2530 4
494 20250214 115200 47651950 2530 2530 2530 2530 500
495 20250214 115100 46386950 2530 2530 2530 2530 0
496 20250214 115000 46386950 2530 2530 2530 2530 0
497 20250214 114900 46386950 2530 2530 2530 2530 19
498 20250214 114800 46338880 2525 2525 2525 2525 0
499 20250214 114700 46338880 2525 2525 2525 2525 0
500 20250214 114600 46338880 2525 2525 2525 2525 0
501 20250214 114500 46338880 2525 2525 2525 2525 211
502 20250214 114400 45806105 2525 2525 2525 2525 0
503 20250214 114300 45806105 2525 2525 2525 2525 0
504 20250214 114200 45806105 2525 2525 2525 2525 0
505 20250214 114100 45806105 2525 2525 2525 2525 2
506 20250214 114000 45801055 2520 2520 2520 2520 0
507 20250214 113900 45801055 2520 2520 2520 2520 1
508 20250214 113800 45798535 2525 2525 2525 2525 0
509 20250214 113700 45798535 2525 2525 2525 2525 0
510 20250214 113600 45798535 2525 2525 2525 2525 0
511 20250214 113500 45798535 2525 2525 2525 2525 0
512 20250214 113400 45798535 2525 2525 2525 2525 0
513 20250214 113300 45798535 2525 2525 2525 2525 50
514 20250214 113200 45672285 2510 2510 2510 2510 91
515 20250214 113100 45443875 2505 2505 2505 2505 0
516 20250214 113000 45443875 2505 2505 2505 2505 0
517 20250214 112900 45443875 2505 2505 2505 2505 0
518 20250214 112800 45443875 2505 2505 2505 2505 0
519 20250214 112700 45443875 2505 2505 2505 2505 0
520 20250214 112600 45443875 2505 2505 2505 2505 0
521 20250214 112500 45443875 2505 2505 2505 2505 0
522 20250214 112400 45443875 2505 2505 2505 2505 0
523 20250214 112300 45443875 2505 2505 2505 2505 0
524 20250214 112200 45443875 2505 2505 2505 2505 0
525 20250214 112100 45443875 2505 2505 2505 2505 0
526 20250214 112000 45443875 2505 2505 2505 2505 0
527 20250214 111900 45443875 2505 2505 2505 2505 0
528 20250214 111800 45443875 2505 2505 2505 2505 0
529 20250214 111700 45443875 2505 2505 2505 2505 7
530 20250214 111600 45426340 2525 2525 2525 2525 0
531 20250214 111500 45426340 2525 2525 2525 2525 0
532 20250214 111400 45426340 2525 2525 2525 2525 0
533 20250214 111300 45426340 2525 2525 2525 2525 1
534 20250214 111200 45423815 2505 2505 2505 2505 0
535 20250214 111100 45423815 2505 2505 2505 2505 0
536 20250214 111000 45423815 2505 2505 2505 2505 0
537 20250214 110900 45423815 2505 2505 2505 2505 0
538 20250214 110800 45423815 2505 2505 2505 2505 0
539 20250214 110700 45423815 2505 2505 2505 2505 1
540 20250214 110600 45421310 2525 2525 2525 2525 0
541 20250214 110500 45421310 2525 2525 2525 2525 0
542 20250214 110400 45421310 2525 2525 2525 2525 0
543 20250214 110300 45421310 2525 2525 2525 2525 0
544 20250214 110200 45421310 2525 2525 2525 2525 1
545 20250214 110100 45418785 2505 2505 2505 2505 0
546 20250214 110000 45418785 2505 2505 2505 2505 0
547 20250214 105900 45418785 2505 2505 2505 2505 0
548 20250214 105800 45418785 2505 2505 2505 2505 0
549 20250214 105700 45418785 2505 2505 2505 2505 0
550 20250214 105600 45418785 2505 2505 2505 2505 7
551 20250214 105500 45401250 2505 2505 2505 2505 0
552 20250214 105400 45401250 2505 2505 2505 2505 0
553 20250214 105300 45401250 2505 2505 2505 2505 14
554 20250214 105200 45366180 2510 2510 2510 2510 0
555 20250214 105100 45366180 2510 2510 2510 2510 0
556 20250214 105000 45366180 2510 2510 2510 2510 0
557 20250214 104900 45366180 2510 2510 2510 2510 0
558 20250214 104800 45366180 2510 2510 2510 2510 0
559 20250214 104700 45366180 2510 2510 2510 2510 0
560 20250214 104600 45366180 2510 2510 2510 2510 0
561 20250214 104500 45366180 2510 2510 2510 2510 0
562 20250214 104400 45366180 2510 2510 2510 2510 0
563 20250214 104300 45366180 2510 2510 2510 2510 0
564 20250214 104200 45366180 2510 2510 2510 2510 0
565 20250214 104100 45366180 2510 2510 2510 2510 7
566 20250214 104000 45348610 2515 2515 2515 2515 0
567 20250214 103900 45348610 2515 2515 2515 2515 0
568 20250214 103800 45348610 2515 2515 2515 2515 0
569 20250214 103700 45348610 2515 2515 2515 2515 0
570 20250214 103600 45348610 2515 2515 2515 2515 0
571 20250214 103500 45348610 2515 2515 2515 2515 0
572 20250214 103400 45348610 2515 2515 2515 2515 1
573 20250214 103300 45346095 2505 2505 2505 2505 0
574 20250214 103200 45346095 2505 2505 2505 2505 0
575 20250214 103100 45346095 2505 2515 2515 2505 16
576 20250214 103000 45306005 2515 2515 2515 2515 0
577 20250214 102900 45306005 2515 2515 2515 2515 0
578 20250214 102800 45306005 2515 2515 2515 2515 0
579 20250214 102700 45306005 2515 2515 2515 2515 0
580 20250214 102600 45306005 2515 2515 2515 2515 7
581 20250214 102500 45288400 2515 2515 2515 2515 115
582 20250214 102400 44999175 2505 2505 2505 2505 0
583 20250214 102300 44999175 2505 2505 2505 2505 317
584 20250214 102200 44205090 2525 2525 2525 2525 0
585 20250214 102100 44205090 2525 2525 2525 2525 0
586 20250214 102000 44205090 2525 2525 2525 2525 0
587 20250214 101900 44205090 2525 2525 2525 2525 10
588 20250214 101800 44179840 2525 2525 2525 2525 1
589 20250214 101700 44177315 2510 2510 2510 2510 0
590 20250214 101600 44177315 2510 2510 2510 2510 0
591 20250214 101500 44177315 2510 2510 2510 2510 0
592 20250214 101400 44177315 2510 2510 2510 2510 0
593 20250214 101300 44177315 2510 2520 2520 2510 278
594 20250214 101200 43479040 2525 2525 2525 2525 0
595 20250214 101100 43479040 2525 2525 2525 2525 0
596 20250214 101000 43479040 2525 2525 2525 2525 0
597 20250214 100900 43479040 2525 2525 2525 2525 0
598 20250214 100800 43479040 2525 2525 2525 2525 0
599 20250214 100700 43479040 2525 2525 2525 2525 66
600 20250214 100600 43312390 2525 2505 2525 2505 2981
601 20250214 100500 35844315 2505 2505 2505 2505 200
602 20250214 100400 35343315 2500 2500 2500 2500 0
603 20250214 100300 35343315 2500 2500 2500 2500 0
604 20250214 100200 35343315 2500 2500 2500 2500 0
605 20250214 100100 35343315 2500 2500 2500 2500 8
606 20250214 100000 35323315 2500 2500 2500 2500 57
607 20250214 095900 35180815 2505 2505 2505 2505 111
608 20250214 095800 34902760 2500 2500 2500 2500 0
609 20250214 095700 34902760 2500 2500 2500 2500 0
610 20250214 095600 34902760 2500 2500 2500 2500 64
611 20250214 095500 34742760 2505 2505 2505 2505 99
612 20250214 095400 34494765 2505 2505 2505 2505 2678
613 20250214 095300 27786375 2500 2500 2500 2500 0
614 20250214 095200 27786375 2500 2500 2500 2500 0
615 20250214 095100 27786375 2500 2505 2505 2500 225
616 20250214 095000 27222785 2500 2500 2500 2500 0
617 20250214 094900 27222785 2500 2505 2505 2500 262
618 20250214 094800 26566510 2505 2505 2505 2505 0
619 20250214 094700 26566510 2505 2505 2505 2505 0
620 20250214 094600 26566510 2505 2505 2505 2505 0
621 20250214 094500 26566510 2505 2505 2505 2505 174
622 20250214 094400 26130640 2505 2505 2505 2505 0
623 20250214 094300 26130640 2505 2505 2505 2505 426
624 20250214 094200 25063510 2505 2505 2505 2505 0
625 20250214 094100 25063510 2505 2505 2505 2505 7
626 20250214 094000 25045975 2510 2500 2510 2500 173
627 20250214 093900 24612255 2495 2495 2495 2495 90
628 20250214 093800 24387705 2495 2495 2495 2495 0
629 20250214 093700 24387705 2495 2505 2505 2495 2
630 20250214 093600 24382705 2500 2505 2505 2500 326
631 20250214 093500 23567205 2500 2500 2500 2500 0
632 20250214 093400 23567205 2500 2500 2500 2500 0
633 20250214 093300 23567205 2500 2500 2500 2500 0
634 20250214 093200 23567205 2500 2505 2505 2500 6
635 20250214 093100 23552180 2505 2505 2505 2505 0
636 20250214 093000 23552180 2505 2505 2505 2505 0
637 20250214 092900 23552180 2505 2505 2505 2505 34
638 20250214 092800 23467010 2505 2505 2505 2505 0
639 20250214 092700 23467010 2505 2510 2510 2505 213
640 20250214 092600 22932485 2515 2520 2520 2515 66
641 20250214 092500 22766330 2515 2515 2515 2515 2
642 20250214 092400 22761300 2510 2510 2510 2510 0
643 20250214 092300 22761300 2510 2510 2510 2510 0
644 20250214 092200 22761300 2510 2510 2510 2510 0
645 20250214 092100 22761300 2510 2510 2510 2510 0
646 20250214 092000 22761300 2510 2510 2510 2510 0
647 20250214 091900 22761300 2510 2510 2510 2510 0
648 20250214 091800 22761300 2510 2510 2510 2510 0
649 20250214 091700 22761300 2510 2510 2510 2510 0
650 20250214 091600 22761300 2510 2510 2510 2510 0
651 20250214 091500 22761300 2510 2510 2510 2510 0
652 20250214 091400 22761300 2510 2515 2515 2510 111
653 20250214 091300 22482340 2510 2510 2510 2510 0
654 20250214 091200 22482340 2510 2510 2510 2510 0
655 20250214 091100 22482340 2510 2510 2510 2510 0
656 20250214 091000 22482340 2510 2530 2530 2510 3
657 20250214 090900 22474770 2515 2520 2520 2515 4272
658 20250214 090800 11709485 2535 2535 2535 2535 0
659 20250214 090700 11709485 2535 2535 2535 2535 0
660 20250214 090600 11709485 2535 2525 2535 2525 2296
661 20250214 090500 5911080 2525 2525 2525 2525 2094
662 20250214 090400 623730 2525 2525 2525 2525 1
663 20250214 090300 621205 2515 2515 2515 2515 0
664 20250214 090200 621205 2515 2515 2515 2515 0
665 20250214 090100 621205 2515 2515 2515 2515 22
666 20250214 090000 565875 2515 2515 2515 2515 225