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

691
148780/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,691 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,202900,125181236,1120,1120,1120,1120,3510
20250214,202800,125181236,1120,1120,1120,1120,0
20250214,202700,125181236,1120,1120,1120,1120,0
20250214,202600,125181236,1120,1120,1120,1120,0
20250214,202500,125181236,1120,1120,1120,1120,0
20250214,202400,125181236,1120,1120,1120,1120,0
20250214,202300,125181236,1120,1120,1120,1120,0
20250214,202200,125181236,1120,1120,1120,1120,0
20250214,202100,125181236,1120,1120,1120,1120,0
20250214,202000,125181236,1120,1120,1120,1120,0
20250214,201900,125181236,1120,1120,1120,1120,0
20250214,201800,125181236,1120,1120,1120,1120,0
20250214,201700,125181236,1120,1120,1120,1120,0
20250214,201600,125181236,1120,1120,1120,1120,0
20250214,201500,125181236,1120,1120,1120,1120,0
20250214,201400,125181236,1120,1120,1120,1120,0
20250214,201300,125181236,1120,1120,1120,1120,0
20250214,201200,125181236,1120,1120,1120,1120,0
20250214,201100,125181236,1120,1120,1120,1120,0
20250214,201000,125181236,1120,1120,1120,1120,0
20250214,200900,125181236,1120,1120,1120,1120,0
20250214,200800,125181236,1120,1120,1120,1120,0
20250214,200700,125181236,1120,1120,1120,1120,0
20250214,200600,125181236,1120,1120,1120,1120,0
20250214,200500,125181236,1120,1120,1120,1120,0
20250214,200400,125181236,1120,1120,1120,1120,0
20250214,200300,125181236,1120,1120,1120,1120,0
20250214,200200,125181236,1120,1120,1120,1120,0
20250214,200100,125181236,1120,1120,1120,1120,0
20250214,200000,125181236,1120,1120,1120,1120,0
20250214,195900,125181236,1120,1120,1120,1120,3510
20250214,195800,125181236,1120,1120,1120,1120,0
20250214,195700,125181236,1120,1120,1120,1120,0
20250214,195600,125181236,1120,1120,1120,1120,0
20250214,195500,125181236,1120,1120,1120,1120,0
20250214,195400,125181236,1120,1120,1120,1120,0
20250214,195300,125181236,1120,1120,1120,1120,0
20250214,195200,125181236,1120,1120,1120,1120,0
20250214,195100,125181236,1120,1120,1120,1120,0
20250214,195000,125181236,1120,1120,1120,1120,0
20250214,194900,125181236,1120,1120,1120,1120,0
20250214,194800,125181236,1120,1120,1120,1120,0
20250214,194700,125181236,1120,1120,1120,1120,0
20250214,194600,125181236,1120,1120,1120,1120,0
20250214,194500,125181236,1120,1120,1120,1120,0
20250214,194400,125181236,1120,1120,1120,1120,0
20250214,194300,125181236,1120,1120,1120,1120,0
20250214,194200,125181236,1120,1120,1120,1120,0
20250214,194100,125181236,1120,1120,1120,1120,0
20250214,194000,125181236,1120,1120,1120,1120,0
20250214,193900,125181236,1120,1120,1120,1120,0
20250214,193800,125181236,1120,1120,1120,1120,0
20250214,193700,125181236,1120,1120,1120,1120,0
20250214,193600,125181236,1120,1120,1120,1120,0
20250214,193500,125181236,1120,1120,1120,1120,0
20250214,193400,125181236,1120,1120,1120,1120,0
20250214,193300,125181236,1120,1120,1120,1120,0
20250214,193200,125181236,1120,1120,1120,1120,0
20250214,193100,125181236,1120,1120,1120,1120,0
20250214,193000,125181236,1120,1120,1120,1120,0
20250214,192900,125181236,1120,1120,1120,1120,3510
20250214,192800,125181236,1120,1120,1120,1120,0
20250214,192700,125181236,1120,1120,1120,1120,0
20250214,192600,125181236,1120,1120,1120,1120,0
20250214,192500,125181236,1120,1120,1120,1120,0
20250214,192400,125181236,1120,1120,1120,1120,0
20250214,192300,125181236,1120,1120,1120,1120,0
20250214,192200,125181236,1120,1120,1120,1120,0
20250214,192100,125181236,1120,1120,1120,1120,0
20250214,192000,125181236,1120,1120,1120,1120,0
20250214,191900,125181236,1120,1120,1120,1120,0
20250214,191800,125181236,1120,1120,1120,1120,0
20250214,191700,125181236,1120,1120,1120,1120,0
20250214,191600,125181236,1120,1120,1120,1120,0
20250214,191500,125181236,1120,1120,1120,1120,0
20250214,191400,125181236,1120,1120,1120,1120,0
20250214,191300,125181236,1120,1120,1120,1120,0
20250214,191200,125181236,1120,1120,1120,1120,0
20250214,191100,125181236,1120,1120,1120,1120,0
20250214,191000,125181236,1120,1120,1120,1120,0
20250214,190900,125181236,1120,1120,1120,1120,0
20250214,190800,125181236,1120,1120,1120,1120,0
20250214,190700,125181236,1120,1120,1120,1120,0
20250214,190600,125181236,1120,1120,1120,1120,0
20250214,190500,125181236,1120,1120,1120,1120,0
20250214,190400,125181236,1120,1120,1120,1120,0
20250214,190300,125181236,1120,1120,1120,1120,0
20250214,190200,125181236,1120,1120,1120,1120,0
20250214,190100,125181236,1120,1120,1120,1120,0
20250214,190000,125181236,1120,1120,1120,1120,0
20250214,185900,125181236,1120,1120,1120,1120,3510
20250214,185800,125181236,1120,1120,1120,1120,0
20250214,185700,125181236,1120,1120,1120,1120,0
20250214,185600,125181236,1120,1120,1120,1120,0
20250214,185500,125181236,1120,1120,1120,1120,0
20250214,185400,125181236,1120,1120,1120,1120,0
20250214,185300,125181236,1120,1120,1120,1120,0
20250214,185200,125181236,1120,1120,1120,1120,0
20250214,185100,125181236,1120,1120,1120,1120,0
20250214,185000,125181236,1120,1120,1120,1120,0
20250214,184900,125181236,1120,1120,1120,1120,0
20250214,184800,125181236,1120,1120,1120,1120,0
20250214,184700,125181236,1120,1120,1120,1120,0
20250214,184600,125181236,1120,1120,1120,1120,0
20250214,184500,125181236,1120,1120,1120,1120,0
20250214,184400,125181236,1120,1120,1120,1120,0
20250214,184300,125181236,1120,1120,1120,1120,0
20250214,184200,125181236,1120,1120,1120,1120,0
20250214,184100,125181236,1120,1120,1120,1120,0
20250214,184000,125181236,1120,1120,1120,1120,0
20250214,183900,125181236,1120,1120,1120,1120,0
20250214,183800,125181236,1120,1120,1120,1120,0
20250214,183700,125181236,1120,1120,1120,1120,0
20250214,183600,125181236,1120,1120,1120,1120,0
20250214,183500,125181236,1120,1120,1120,1120,0
20250214,183400,125181236,1120,1120,1120,1120,0
20250214,183300,125181236,1120,1120,1120,1120,0
20250214,183200,125181236,1120,1120,1120,1120,0
20250214,183100,125181236,1120,1120,1120,1120,0
20250214,183000,125181236,1120,1120,1120,1120,0
20250214,182900,125181236,1120,1120,1120,1120,3510
20250214,182800,125181236,1120,1120,1120,1120,0
20250214,182700,125181236,1120,1120,1120,1120,0
20250214,182600,125181236,1120,1120,1120,1120,0
20250214,182500,125181236,1120,1120,1120,1120,0
20250214,182400,125181236,1120,1120,1120,1120,0
20250214,182300,125181236,1120,1120,1120,1120,0
20250214,182200,125181236,1120,1120,1120,1120,0
20250214,182100,125181236,1120,1120,1120,1120,0
20250214,182000,125181236,1120,1120,1120,1120,0
20250214,181900,125181236,1120,1120,1120,1120,0
20250214,181800,125181236,1120,1120,1120,1120,0
20250214,181700,125181236,1120,1120,1120,1120,0
20250214,181600,125181236,1120,1120,1120,1120,0
20250214,181500,125181236,1120,1120,1120,1120,0
20250214,181400,125181236,1120,1120,1120,1120,0
20250214,181300,125181236,1120,1120,1120,1120,0
20250214,181200,125181236,1120,1120,1120,1120,0
20250214,181100,125181236,1120,1120,1120,1120,0
20250214,181000,125181236,1120,1120,1120,1120,0
20250214,180900,125181236,1120,1120,1120,1120,0
20250214,180800,125181236,1120,1120,1120,1120,0
20250214,180700,125181236,1120,1120,1120,1120,0
20250214,180600,125181236,1120,1120,1120,1120,0
20250214,180500,125181236,1120,1120,1120,1120,0
20250214,180400,125181236,1120,1120,1120,1120,0
20250214,180300,125181236,1120,1120,1120,1120,0
20250214,180200,125181236,1120,1120,1120,1120,0
20250214,180100,125181236,1120,1120,1120,1120,0
20250214,180000,125181236,1120,1120,1120,1120,0
20250214,175900,125181236,1120,1120,1120,1120,3510
20250214,175800,125181236,1120,1120,1120,1120,0
20250214,175700,125181236,1120,1120,1120,1120,0
20250214,175600,125181236,1120,1120,1120,1120,0
20250214,175500,125181236,1120,1120,1120,1120,0
20250214,175400,125181236,1120,1120,1120,1120,0
20250214,175300,125181236,1120,1120,1120,1120,0
20250214,175200,125181236,1120,1120,1120,1120,0
20250214,175100,125181236,1120,1120,1120,1120,0
20250214,175000,125181236,1120,1120,1120,1120,0
20250214,174900,125181236,1120,1120,1120,1120,0
20250214,174800,125181236,1120,1120,1120,1120,0
20250214,174700,125181236,1120,1120,1120,1120,0
20250214,174600,125181236,1120,1120,1120,1120,0
20250214,174500,125181236,1120,1120,1120,1120,0
20250214,174400,125181236,1120,1120,1120,1120,0
20250214,174300,125181236,1120,1120,1120,1120,0
20250214,174200,125181236,1120,1120,1120,1120,0
20250214,174100,125181236,1120,1120,1120,1120,0
20250214,174000,125181236,1120,1120,1120,1120,0
20250214,173900,125181236,1120,1120,1120,1120,0
20250214,173800,125181236,1120,1120,1120,1120,0
20250214,173700,125181236,1120,1120,1120,1120,0
20250214,173600,125181236,1120,1120,1120,1120,0
20250214,173500,125181236,1120,1120,1120,1120,0
20250214,173400,125181236,1120,1120,1120,1120,0
20250214,173300,125181236,1120,1120,1120,1120,0
20250214,173200,125181236,1120,1120,1120,1120,0
20250214,173100,125181236,1120,1120,1120,1120,0
20250214,173000,125181236,1120,1120,1120,1120,0
20250214,172900,125181236,1120,1120,1120,1120,3510
20250214,172800,125181236,1120,1120,1120,1120,0
20250214,172700,125181236,1120,1120,1120,1120,0
20250214,172600,125181236,1120,1120,1120,1120,0
20250214,172500,125181236,1120,1120,1120,1120,0
20250214,172400,125181236,1120,1120,1120,1120,0
20250214,172300,125181236,1120,1120,1120,1120,0
20250214,172200,125181236,1120,1120,1120,1120,0
20250214,172100,125181236,1120,1120,1120,1120,0
20250214,172000,125181236,1120,1120,1120,1120,0
20250214,171900,125181236,1120,1120,1120,1120,0
20250214,171800,125181236,1120,1120,1120,1120,0
20250214,171700,125181236,1120,1120,1120,1120,0
20250214,171600,125181236,1120,1120,1120,1120,0
20250214,171500,125181236,1120,1120,1120,1120,0
20250214,171400,125181236,1120,1120,1120,1120,0
20250214,171300,125181236,1120,1120,1120,1120,0
20250214,171200,125181236,1120,1120,1120,1120,0
20250214,171100,125181236,1120,1120,1120,1120,0
20250214,171000,125181236,1120,1120,1120,1120,0
20250214,170900,125181236,1120,1120,1120,1120,0
20250214,170800,125181236,1120,1120,1120,1120,0
20250214,170700,125181236,1120,1120,1120,1120,0
20250214,170600,125181236,1120,1120,1120,1120,0
20250214,170500,125181236,1120,1120,1120,1120,0
20250214,170400,125181236,1120,1120,1120,1120,0
20250214,170300,125181236,1120,1120,1120,1120,0
20250214,170200,125181236,1120,1120,1120,1120,0
20250214,170100,125181236,1120,1120,1120,1120,0
20250214,170000,125181236,1120,1120,1120,1120,0
20250214,165900,125181236,1120,1120,1120,1120,3510
20250214,165800,125181236,1120,1120,1120,1120,0
20250214,165700,125181236,1120,1120,1120,1120,0
20250214,165600,125181236,1120,1120,1120,1120,0
20250214,165500,125181236,1120,1120,1120,1120,0
20250214,165400,125181236,1120,1120,1120,1120,0
20250214,165300,125181236,1120,1120,1120,1120,0
20250214,165200,125181236,1120,1120,1120,1120,0
20250214,165100,125181236,1120,1120,1120,1120,0
20250214,165000,125181236,1120,1120,1120,1120,0
20250214,164900,125181236,1120,1120,1120,1120,0
20250214,164800,125181236,1120,1120,1120,1120,0
20250214,164700,125181236,1120,1120,1120,1120,0
20250214,164600,125181236,1120,1120,1120,1120,0
20250214,164500,125181236,1120,1120,1120,1120,0
20250214,164400,125181236,1120,1120,1120,1120,0
20250214,164300,125181236,1120,1120,1120,1120,0
20250214,164200,125181236,1120,1120,1120,1120,0
20250214,164100,125181236,1120,1120,1120,1120,0
20250214,164000,125181236,1120,1120,1120,1120,0
20250214,163900,125181236,1120,1120,1120,1120,0
20250214,163800,125181236,1120,1120,1120,1120,0
20250214,163700,125181236,1120,1120,1120,1120,0
20250214,163600,125181236,1120,1120,1120,1120,0
20250214,163500,125181236,1120,1120,1120,1120,0
20250214,163400,125181236,1120,1120,1120,1120,0
20250214,163300,125181236,1120,1120,1120,1120,0
20250214,163200,125181236,1120,1120,1120,1120,0
20250214,163100,125181236,1120,1120,1120,1120,0
20250214,163000,125181236,1120,1120,1120,1120,0
20250214,162900,125181236,1120,1120,1120,1120,3510
20250214,162800,125181236,1120,1120,1120,1120,0
20250214,162700,125181236,1120,1120,1120,1120,0
20250214,162600,125181236,1120,1120,1120,1120,0
20250214,162500,125181236,1120,1120,1120,1120,0
20250214,162400,125181236,1120,1120,1120,1120,0
20250214,162300,125181236,1120,1120,1120,1120,0
20250214,162200,125181236,1120,1120,1120,1120,0
20250214,162100,125181236,1120,1120,1120,1120,0
20250214,162000,125181236,1120,1120,1120,1120,0
20250214,161900,125181236,1120,1120,1120,1120,0
20250214,161800,125181236,1120,1120,1120,1120,0
20250214,161700,125181236,1120,1120,1120,1120,0
20250214,161600,125181236,1120,1120,1120,1120,0
20250214,161500,125181236,1120,1120,1120,1120,0
20250214,161400,125181236,1120,1120,1120,1120,0
20250214,161300,125181236,1120,1120,1120,1120,0
20250214,161200,125181236,1120,1120,1120,1120,0
20250214,161100,125181236,1120,1120,1120,1120,0
20250214,161000,125181236,1120,1120,1120,1120,0
20250214,160900,125181236,1120,1120,1120,1120,0
20250214,160800,125181236,1120,1120,1120,1120,0
20250214,160700,125181236,1120,1120,1120,1120,0
20250214,160600,125181236,1120,1120,1120,1120,0
20250214,160500,125181236,1120,1120,1120,1120,0
20250214,160400,125181236,1120,1120,1120,1120,0
20250214,160300,125181236,1120,1120,1120,1120,0
20250214,160200,125181236,1120,1120,1120,1120,0
20250214,160100,125181236,1120,1120,1120,1120,0
20250214,160000,125181236,1120,1120,1120,1120,0
20250214,155900,125181236,1120,1120,1120,1120,3510
20250214,155800,125181236,1120,1120,1120,1120,0
20250214,155700,125181236,1120,1120,1120,1120,0
20250214,155600,125181236,1120,1120,1120,1120,0
20250214,155500,125181236,1120,1120,1120,1120,0
20250214,155400,125181236,1120,1120,1120,1120,0
20250214,155300,125181236,1120,1120,1120,1120,0
20250214,155200,125181236,1120,1120,1120,1120,0
20250214,155100,125181236,1120,1120,1120,1120,0
20250214,155000,125181236,1120,1120,1120,1120,0
20250214,154900,125181236,1120,1120,1120,1120,0
20250214,154800,125181236,1120,1120,1120,1120,0
20250214,154700,125181236,1120,1120,1120,1120,0
20250214,154600,125181236,1120,1120,1120,1120,0
20250214,154500,125181236,1120,1120,1120,1120,0
20250214,154400,125181236,1120,1120,1120,1120,0
20250214,154300,125181236,1120,1120,1120,1120,0
20250214,154200,125181236,1120,1120,1120,1120,0
20250214,154100,125181236,1120,1120,1120,1120,0
20250214,154000,125181236,1120,1120,1120,1120,0
20250214,153900,125181236,1120,1120,1120,1120,0
20250214,153800,125181236,1120,1120,1120,1120,0
20250214,153700,125181236,1120,1120,1120,1120,0
20250214,153600,125181236,1120,1120,1120,1120,0
20250214,153500,125181236,1120,1120,1120,1120,0
20250214,153400,125181236,1120,1120,1120,1120,0
20250214,153300,125181236,1120,1120,1120,1120,0
20250214,153200,125181236,1120,1120,1120,1120,0
20250214,153100,125181236,1120,1120,1120,1120,0
20250214,153000,125181236,1120,1120,1120,1120,3510
20250214,152900,121250036,1106,1106,1106,1106,0
20250214,152800,121250036,1106,1106,1106,1106,0
20250214,152700,121250036,1106,1106,1106,1106,0
20250214,152600,121250036,1106,1106,1106,1106,0
20250214,152500,121250036,1106,1106,1106,1106,0
20250214,152400,121250036,1106,1106,1106,1106,0
20250214,152300,121250036,1106,1106,1106,1106,0
20250214,152200,121250036,1106,1106,1106,1106,0
20250214,152100,121250036,1106,1106,1106,1106,0
20250214,152000,121250036,1106,1106,1106,1106,0
20250214,151900,121250036,1106,1103,1129,1102,4280
20250214,151800,116489645,1107,1107,1107,1107,260
20250214,151700,116201825,1107,1107,1107,1107,0
20250214,151600,116201825,1107,1107,1107,1107,11
20250214,151500,116189648,1102,1102,1102,1102,43
20250214,151400,116142262,1107,1107,1107,1107,0
20250214,151300,116142262,1107,1107,1107,1107,1
20250214,151200,116141155,1105,1104,1105,1104,452
20250214,151100,115641981,1105,1104,1105,1104,313
20250214,151000,115296410,1104,1104,1104,1104,0
20250214,150900,115296410,1104,1104,1104,1104,0
20250214,150800,115296410,1104,1104,1104,1104,2
20250214,150700,115294202,1104,1104,1104,1104,0
20250214,150600,115294202,1104,1104,1104,1104,450
20250214,150500,114797402,1105,1105,1105,1105,0
20250214,150400,114797402,1105,1101,1105,1101,67
20250214,150300,114723566,1101,1100,1101,1100,775
20250214,150200,113870846,1101,1101,1101,1101,5
20250214,150100,113865341,1101,1101,1101,1101,1
20250214,150000,113864240,1100,1100,1100,1100,180
20250214,145900,113666240,1100,1100,1100,1100,0
20250214,145800,113666240,1100,1102,1102,1100,182
20250214,145700,113466036,1100,1102,1102,1100,181
20250214,145600,113266934,1100,1102,1102,1100,182
20250214,145500,113066730,1100,1100,1100,1100,180
20250214,145400,112868730,1100,1100,1100,1100,180
20250214,145300,112670730,1100,1101,1102,1100,183
20250214,145200,112469425,1100,1100,1100,1100,180
20250214,145100,112271425,1100,1100,1100,1100,206
20250214,145000,112044825,1098,1099,1100,1098,184
20250214,144900,111842788,1098,1098,1098,1098,180
20250214,144800,111645148,1097,1097,1097,1097,180
20250214,144700,111447688,1097,1097,1097,1097,180
20250214,144600,111250228,1096,1096,1096,1096,180
20250214,144500,111052948,1096,1096,1096,1096,180
20250214,144400,110855668,1095,1095,1095,1095,180
20250214,144300,110658568,1095,1095,1095,1094,2064
20250214,144200,108398668,1095,1095,1095,1095,180
20250214,144100,108201568,1095,1095,1095,1095,180
20250214,144000,108004468,1095,1096,1096,1095,264
20250214,143900,107715368,1095,1095,1095,1095,345
20250214,143800,107337593,1095,1094,1095,1094,189
20250214,143700,107130819,1094,1094,1094,1094,180
20250214,143600,106933899,1095,1095,1095,1095,7
20250214,143500,106926234,1094,1099,1099,1094,190
20250214,143400,106718324,1094,1094,1094,1094,180
20250214,143300,106521404,1094,1094,1094,1094,180
20250214,143200,106324484,1094,1094,1094,1094,180
20250214,143100,106127564,1094,1095,1095,1094,283
20250214,143000,105817859,1095,1095,1095,1095,78
20250214,142900,105732449,1095,1096,1096,1095,401
20250214,142800,105293155,1095,1096,1096,1095,358
20250214,142700,104900989,1097,1097,1097,1097,184
20250214,142600,104699141,1097,1097,1097,1097,1
20250214,142500,104698044,1096,1096,1096,1096,254
20250214,142400,104419660,1096,1096,1096,1096,106
20250214,142300,104303484,1096,1096,1096,1096,180
20250214,142200,104106204,1095,1095,1095,1095,180
20250214,142100,103909104,1096,1096,1096,1096,180
20250214,142000,103711824,1096,1096,1096,1096,210
20250214,141900,103481664,1096,1102,1102,1096,151
20250214,141800,103316162,1095,1095,1095,1095,180
20250214,141700,103119062,1095,1095,1095,1095,180
20250214,141600,102921962,1096,1096,1096,1096,180
20250214,141500,102724682,1095,1095,1095,1095,180
20250214,141400,102527582,1095,1095,1095,1095,180
20250214,141300,102330482,1096,1096,1096,1096,180
20250214,141200,102133202,1096,1096,1096,1096,180
20250214,141100,101935922,1096,1096,1096,1096,180
20250214,141000,101738642,1096,1096,1096,1096,180
20250214,140900,101541362,1096,1097,1097,1096,359
20250214,140800,101147719,1097,1097,1097,1097,1
20250214,140700,101146622,1096,1096,1096,1096,180
20250214,140600,100949342,1096,1096,1096,1096,181
20250214,140500,100750966,1096,1096,1096,1096,180
20250214,140400,100553686,1095,1102,1102,1095,197
20250214,140300,100337852,1095,1095,1095,1095,180
20250214,140200,100140752,1097,1097,1097,1097,180
20250214,140100,99943292,1095,1095,1095,1095,180
20250214,140000,99746192,1095,1103,1103,1095,415
20250214,135900,99289887,1096,1096,1105,1096,322
20250214,135800,98936133,1096,1106,1106,1096,280
20250214,135700,98628253,1097,1106,1106,1097,275
20250214,135600,98325723,1097,1106,1106,1097,280
20250214,135500,98017663,1095,1096,1096,1095,359
20250214,135400,97624379,1095,1095,1095,1095,180
20250214,135300,97427279,1095,1095,1095,1095,180
20250214,135200,97230179,1095,1095,1095,1095,180
20250214,135100,97033079,1095,1095,1095,1095,180
20250214,135000,96835979,1095,1096,1096,1095,735
20250214,134900,96030479,1096,1096,1096,1096,180
20250214,134800,95833199,1097,1097,1097,1097,266
20250214,134700,95541397,1097,1097,1097,1097,144
20250214,134600,95383429,1096,1096,1096,1096,180
20250214,134500,95186149,1097,1097,1097,1097,46
20250214,134400,95135687,1097,1097,1097,1097,180
20250214,134300,94938227,1097,1097,1097,1097,180
20250214,134200,94740767,1097,1097,1097,1097,180
20250214,134100,94543307,1097,1106,1106,1097,705
20250214,134000,93765197,1097,1097,1097,1097,180
20250214,133900,93567737,1097,1097,1097,1097,180
20250214,133800,93370277,1097,1097,1097,1096,344
20250214,133700,92993089,1097,1097,1097,1096,71
20250214,133600,92915250,1097,1097,1097,1097,180
20250214,133500,92717790,1098,1098,1098,1098,173
20250214,133400,92527836,1098,1098,1098,1098,202
20250214,133300,92306040,1098,1098,1098,1098,158
20250214,133200,92132556,1101,1099,1101,1099,739
20250214,133100,91319235,1099,1099,1099,1099,26
20250214,133000,91290661,1099,1101,1101,1099,280
20250214,132900,90982741,1101,1100,1101,1099,1182
20250214,132800,89681721,1101,1101,1101,1101,180
20250214,132700,89483541,1101,1105,1105,1101,310
20250214,132600,89141711,1105,1105,1105,1105,222
20250214,132500,88896401,1105,1105,1105,1105,529
20250214,132400,88311856,1101,1104,1105,1101,380
20250214,132300,87892745,1101,1101,1101,1101,180
20250214,132200,87694565,1104,1105,1105,1104,356
20250214,132100,87301296,1105,1105,1105,1105,180
20250214,132000,87102396,1105,1105,1105,1105,180
20250214,131900,86903496,1114,1114,1114,1114,1
20250214,131800,86902382,1104,1112,1112,1104,13
20250214,131700,86887982,1112,1112,1112,1112,210
20250214,131600,86654462,1113,1113,1113,1113,0
20250214,131500,86654462,1113,1113,1113,1113,0
20250214,131400,86654462,1113,1113,1113,1113,1
20250214,131300,86653349,1113,1113,1113,1113,0
20250214,131200,86653349,1113,1113,1113,1113,115
20250214,131100,86525354,1113,1113,1113,1113,0
20250214,131000,86525354,1113,1113,1113,1113,0
20250214,130900,86525354,1113,1113,1113,1113,0
20250214,130800,86525354,1113,1113,1113,1113,0
20250214,130700,86525354,1113,1113,1113,1113,1090
20250214,130600,85312184,1113,1113,1113,1113,0
20250214,130500,85312184,1113,1113,1113,1113,0
20250214,130400,85312184,1113,1113,1113,1113,1
20250214,130300,85311071,1106,1103,1106,1103,2001
20250214,130200,83098811,1099,1099,1099,1099,0
20250214,130100,83098811,1099,1099,1099,1099,0
20250214,130000,83098811,1099,1099,1099,1099,0
20250214,125900,83098811,1099,1099,1099,1099,0
20250214,125800,83098811,1099,1099,1099,1099,5
20250214,125700,83093316,1099,1099,1099,1099,0
20250214,125600,83093316,1099,1099,1099,1099,0
20250214,125500,83093316,1099,1099,1099,1099,0
20250214,125400,83093316,1099,1099,1099,1099,0
20250214,125300,83093316,1099,1103,1103,1099,230
20250214,125200,82840306,1103,1103,1103,1103,0
20250214,125100,82840306,1103,1103,1103,1103,0
20250214,125000,82840306,1103,1103,1103,1103,0
20250214,124900,82840306,1103,1103,1103,1103,1
20250214,124800,82839203,1103,1099,1103,1099,119
20250214,124700,82708418,1099,1099,1099,1099,0
20250214,124600,82708418,1099,1099,1099,1099,0
20250214,124500,82708418,1099,1099,1099,1099,6
20250214,124400,82701824,1099,1099,1099,1099,1
20250214,124300,82700725,1097,1097,1097,1097,0
20250214,124200,82700725,1097,1097,1097,1097,0
20250214,124100,82700725,1097,1097,1097,1097,0
20250214,124000,82700725,1097,1097,1097,1097,0
20250214,123900,82700725,1097,1097,1097,1097,0
20250214,123800,82700725,1097,1097,1097,1097,0
20250214,123700,82700725,1097,1097,1097,1097,0
20250214,123600,82700725,1097,1097,1097,1097,72
20250214,123500,82621741,1097,1097,1097,1097,8
20250214,123400,82612965,1097,1097,1097,1097,0
20250214,123300,82612965,1097,1097,1097,1097,71
20250214,123200,82535078,1097,1097,1097,1097,0
20250214,123100,82535078,1097,1097,1097,1097,40
20250214,123000,82491198,1096,1096,1096,1096,8
20250214,122900,82482430,1096,1096,1096,1096,0
20250214,122800,82482430,1096,1096,1096,1096,0
20250214,122700,82482430,1096,1096,1096,1096,0
20250214,122600,82482430,1096,1096,1096,1096,0
20250214,122500,82482430,1096,1096,1096,1096,0
20250214,122400,82482430,1096,1096,1096,1096,0
20250214,122300,82482430,1096,1096,1096,1096,100
20250214,122200,82372830,1097,1097,1097,1097,0
20250214,122100,82372830,1097,1097,1097,1097,24
20250214,122000,82346502,1097,1097,1097,1097,5
20250214,121900,82341017,1097,1097,1097,1097,14
20250214,121800,82325659,1097,1097,1097,1097,8
20250214,121700,82316883,1095,1095,1095,1095,0
20250214,121600,82316883,1095,1095,1095,1095,0
20250214,121500,82316883,1095,1095,1095,1095,0
20250214,121400,82316883,1095,1095,1095,1095,10
20250214,121300,82305933,1095,1095,1095,1095,0
20250214,121200,82305933,1095,1095,1095,1095,0
20250214,121100,82305933,1095,1095,1095,1095,0
20250214,121000,82305933,1095,1095,1095,1095,0
20250214,120900,82305933,1095,1095,1095,1095,0
20250214,120800,82305933,1095,1095,1095,1095,0
20250214,120700,82305933,1095,1095,1095,1095,15
20250214,120600,82289508,1094,1094,1094,1094,0
20250214,120500,82289508,1094,1094,1094,1094,0
20250214,120400,82289508,1094,1094,1094,1094,0
20250214,120300,82289508,1094,1094,1094,1094,0
20250214,120200,82289508,1094,1094,1094,1094,0
20250214,120100,82289508,1094,1094,1094,1094,0
20250214,120000,82289508,1094,1094,1094,1094,0
20250214,115900,82289508,1094,1094,1094,1094,0
20250214,115800,82289508,1094,1094,1094,1094,140
20250214,115700,82136348,1094,1094,1094,1094,0
20250214,115600,82136348,1094,1095,1095,1094,1213
20250214,115500,80808416,1101,1101,1101,1101,0
20250214,115400,80808416,1101,1101,1101,1101,182
20250214,115300,80608034,1101,1101,1101,1101,0
20250214,115200,80608034,1101,1101,1101,1101,0
20250214,115100,80608034,1101,1101,1101,1101,0
20250214,115000,80608034,1101,1101,1101,1101,1
20250214,114900,80606933,1101,1101,1101,1101,10
20250214,114800,80595923,1101,1101,1101,1101,0
20250214,114700,80595923,1101,1101,1101,1101,590
20250214,114600,79946333,1101,1101,1101,1101,0
20250214,114500,79946333,1101,1101,1101,1101,0
20250214,114400,79946333,1101,1101,1101,1101,1
20250214,114300,79945232,1094,1098,1098,1094,493
20250214,114200,79405154,1104,1100,1104,1100,12
20250214,114100,79391950,1100,1100,1100,1100,90
20250214,114000,79292950,1105,1105,1105,1105,0
20250214,113900,79292950,1105,1105,1105,1105,0
20250214,113800,79292950,1105,1105,1105,1105,0
20250214,113700,79292950,1105,1105,1105,1105,0
20250214,113600,79292950,1105,1105,1105,1105,0
20250214,113500,79292950,1105,1105,1105,1105,0
20250214,113400,79292950,1105,1105,1105,1105,0
20250214,113300,79292950,1105,1105,1105,1105,0
20250214,113200,79292950,1105,1105,1105,1105,0
20250214,113100,79292950,1105,1105,1105,1105,0
20250214,113000,79292950,1105,1105,1105,1105,0
20250214,112900,79292950,1105,1105,1105,1105,0
20250214,112800,79292950,1105,1105,1105,1105,0
20250214,112700,79292950,1105,1105,1105,1105,0
20250214,112600,79292950,1105,1105,1105,1105,0
20250214,112500,79292950,1105,1105,1105,1105,0
20250214,112400,79292950,1105,1105,1105,1105,0
20250214,112300,79292950,1105,1105,1105,1105,0
20250214,112200,79292950,1105,1105,1105,1105,1
20250214,112100,79291845,1098,1098,1098,1098,1700
20250214,112000,77425245,1105,1105,1105,1105,0
20250214,111900,77425245,1105,1105,1105,1105,0
20250214,111800,77425245,1105,1105,1105,1105,0
20250214,111700,77425245,1105,1105,1105,1105,1
20250214,111600,77424140,1098,1098,1098,1098,265
20250214,111500,77133170,1105,1105,1105,1105,0
20250214,111400,77133170,1105,1105,1105,1105,990
20250214,111300,76039220,1105,1105,1105,1105,0
20250214,111200,76039220,1105,1105,1105,1105,0
20250214,111100,76039220,1105,1105,1105,1105,0
20250214,111000,76039220,1105,1105,1105,1105,0
20250214,110900,76039220,1105,1101,1105,1101,1023
20250214,110800,74909267,1100,1100,1100,1100,330
20250214,110700,74546267,1099,1099,1099,1099,0
20250214,110600,74546267,1099,1099,1099,1099,1
20250214,110500,74545168,1100,1100,1100,1100,0
20250214,110400,74545168,1100,1100,1100,1100,10
20250214,110300,74534168,1099,1099,1099,1099,10
20250214,110200,74523178,1100,1100,1100,1100,0
20250214,110100,74523178,1100,1100,1100,1100,0
20250214,110000,74523178,1100,1099,1100,1099,19
20250214,105900,74502288,1099,1099,1099,1099,1
20250214,105800,74501189,1099,1099,1099,1099,0
20250214,105700,74501189,1099,1099,1099,1099,0
20250214,105600,74501189,1099,1099,1099,1099,0
20250214,105500,74501189,1099,1099,1099,1099,0
20250214,105400,74501189,1099,1098,1099,1098,91
20250214,105300,74401270,1098,1098,1098,1098,0
20250214,105200,74401270,1098,1098,1098,1098,0
20250214,105100,74401270,1098,1098,1098,1098,0
20250214,105000,74401270,1098,1098,1098,1098,0
20250214,104900,74401270,1098,1097,1098,1097,250
20250214,104800,74127010,1097,1097,1097,1097,50
20250214,104700,74072160,1097,1097,1097,1097,9
20250214,104600,74062287,1097,1097,1097,1097,0
20250214,104500,74062287,1097,1097,1097,1097,0
20250214,104400,74062287,1097,1097,1097,1097,50
20250214,104300,74007437,1097,1097,1097,1097,0
20250214,104200,74007437,1097,1097,1097,1097,207
20250214,104100,73780358,1097,1097,1097,1097,4
20250214,104000,73775970,1097,1097,1097,1097,0
20250214,103900,73775970,1097,1097,1097,1097,0
20250214,103800,73775970,1097,1097,1097,1097,200
20250214,103700,73556570,1097,1097,1097,1097,0
20250214,103600,73556570,1097,1097,1097,1097,2
20250214,103500,73554376,1097,1097,1097,1097,1
20250214,103400,73553279,1094,1094,1094,1094,132
20250214,103300,73408871,1094,1094,1094,1094,11
20250214,103200,73396837,1091,1094,1094,1091,1795
20250214,103100,71437092,1096,1093,1096,1092,979
20250214,103000,70367600,1093,1093,1093,1093,9
20250214,102900,70357763,1114,1114,1114,1114,0
20250214,102800,70357763,1114,1114,1114,1114,0
20250214,102700,70357763,1114,1114,1114,1114,0
20250214,102600,70357763,1114,1114,1114,1114,0
20250214,102500,70357763,1114,1114,1114,1114,0
20250214,102400,70357763,1114,1114,1114,1114,0
20250214,102300,70357763,1114,1114,1114,1114,0
20250214,102200,70357763,1114,1114,1114,1114,0
20250214,102100,70357763,1114,1114,1114,1114,0
20250214,102000,70357763,1114,1114,1114,1114,0
20250214,101900,70357763,1114,1100,1114,1087,12631
20250214,101800,56560948,1100,1100,1100,1100,142
20250214,101700,56404748,1100,1102,1102,1100,275
20250214,101600,56101856,1110,1110,1110,1110,1
20250214,101500,56100746,1108,1108,1108,1108,113
20250214,101400,55975542,1108,1108,1108,1108,0
20250214,101300,55975542,1108,1108,1108,1108,1
20250214,101200,55974434,1107,1105,1107,1105,1000
20250214,101100,54867454,1107,1107,1107,1107,0
20250214,101000,54867454,1107,1107,1107,1107,0
20250214,100900,54867454,1107,1107,1107,1107,0
20250214,100800,54867454,1107,1107,1107,1107,0
20250214,100700,54867454,1107,1107,1107,1107,0
20250214,100600,54867454,1107,1107,1107,1107,0
20250214,100500,54867454,1107,1107,1107,1107,1
20250214,100400,54866347,1106,1106,1106,1106,548
20250214,100300,54260259,1106,1106,1106,1106,0
20250214,100200,54260259,1106,1106,1106,1106,0
20250214,100100,54260259,1106,1106,1106,1106,0
20250214,100000,54260259,1106,1106,1106,1106,0
20250214,095900,54260259,1106,1099,1106,1099,129
20250214,095800,54118481,1100,1100,1100,1100,1
20250214,095700,54117381,1101,1101,1101,1101,0
20250214,095600,54117381,1101,1101,1101,1101,1
20250214,095500,54116280,1098,1098,1098,1098,500
20250214,095400,53567280,1098,1099,1099,1098,1024
20250214,095300,52442878,1106,1106,1106,1106,1
20250214,095200,52441772,1098,1098,1098,1098,0
20250214,095100,52441772,1098,1101,1101,1098,1000
20250214,095000,51342011,1100,1100,1100,1100,0
20250214,094900,51342011,1100,1100,1100,1100,0
20250214,094800,51342011,1100,1108,1108,1100,1173
20250214,094700,50051059,1108,1108,1108,1108,31
20250214,094600,50016711,1108,1108,1108,1108,12
20250214,094500,50003415,1108,1108,1108,1108,10
20250214,094400,49992335,1108,1108,1108,1108,1
20250214,094300,49991227,1101,1101,1101,1101,830
20250214,094200,49077397,1100,1100,1100,1100,0
20250214,094100,49077397,1100,1100,1100,1100,0
20250214,094000,49077397,1100,1102,1102,1100,3484
20250214,093900,45241513,1104,1104,1104,1104,10
20250214,093800,45230473,1102,1102,1102,1102,440
20250214,093700,44745593,1102,1102,1102,1102,1
20250214,093600,44744491,1107,1107,1107,1107,0
20250214,093500,44744491,1107,1108,1108,1107,1101
20250214,093400,43525683,1098,1107,1107,1098,20019
20250214,093300,21500159,1110,1110,1110,1110,154
20250214,093200,21329219,1110,1110,1110,1110,2095
20250214,093100,19003769,1106,1107,1107,1106,760
20250214,093000,18163166,1110,1110,1110,1110,130
20250214,092900,18018866,1110,1110,1110,1110,0
20250214,092800,18018866,1110,1110,1110,1110,0
20250214,092700,18018866,1110,1110,1110,1110,361
20250214,092600,17618156,1108,1111,1111,1108,830
20250214,092500,16697554,1111,1111,1111,1111,0
20250214,092400,16697554,1111,1111,1111,1111,0
20250214,092300,16697554,1111,1111,1111,1111,13
20250214,092200,16683111,1117,1117,1117,1117,0
20250214,092100,16683111,1117,1117,1117,1117,0
20250214,092000,16683111,1117,1117,1117,1117,0
20250214,091900,16683111,1117,1117,1117,1117,0
20250214,091800,16683111,1117,1117,1117,1117,0
20250214,091700,16683111,1117,1117,1117,1117,0
20250214,091600,16683111,1117,1117,1117,1117,0
20250214,091500,16683111,1117,1117,1117,1117,0
20250214,091400,16683111,1117,1113,1117,1113,35
20250214,091300,16644076,1117,1117,1117,1117,13
20250214,091200,16629555,1117,1114,1117,1114,11
20250214,091100,16617298,1116,1110,1116,1110,200
20250214,091000,16395292,1110,1109,1110,1109,201
20250214,090900,16172382,1105,1106,1106,1105,273
20250214,090800,15870667,1107,1105,1107,1105,52
20250214,090700,15813107,1105,1115,1115,1099,9129
20250214,090600,5764208,1119,1119,1119,1119,0
20250214,090500,5764208,1119,1115,1119,1115,143
20250214,090400,5604755,1115,1119,1119,1115,1151
20250214,090300,4318983,1118,1126,1126,1118,2832
20250214,090200,1148080,1130,1130,1130,1130,0
20250214,090100,1148080,1130,1130,1130,1130,0
20250214,090000,1148080,1130,1130,1130,1130,1016
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 202900 125181236 1120 1120 1120 1120 3510
3 20250214 202800 125181236 1120 1120 1120 1120 0
4 20250214 202700 125181236 1120 1120 1120 1120 0
5 20250214 202600 125181236 1120 1120 1120 1120 0
6 20250214 202500 125181236 1120 1120 1120 1120 0
7 20250214 202400 125181236 1120 1120 1120 1120 0
8 20250214 202300 125181236 1120 1120 1120 1120 0
9 20250214 202200 125181236 1120 1120 1120 1120 0
10 20250214 202100 125181236 1120 1120 1120 1120 0
11 20250214 202000 125181236 1120 1120 1120 1120 0
12 20250214 201900 125181236 1120 1120 1120 1120 0
13 20250214 201800 125181236 1120 1120 1120 1120 0
14 20250214 201700 125181236 1120 1120 1120 1120 0
15 20250214 201600 125181236 1120 1120 1120 1120 0
16 20250214 201500 125181236 1120 1120 1120 1120 0
17 20250214 201400 125181236 1120 1120 1120 1120 0
18 20250214 201300 125181236 1120 1120 1120 1120 0
19 20250214 201200 125181236 1120 1120 1120 1120 0
20 20250214 201100 125181236 1120 1120 1120 1120 0
21 20250214 201000 125181236 1120 1120 1120 1120 0
22 20250214 200900 125181236 1120 1120 1120 1120 0
23 20250214 200800 125181236 1120 1120 1120 1120 0
24 20250214 200700 125181236 1120 1120 1120 1120 0
25 20250214 200600 125181236 1120 1120 1120 1120 0
26 20250214 200500 125181236 1120 1120 1120 1120 0
27 20250214 200400 125181236 1120 1120 1120 1120 0
28 20250214 200300 125181236 1120 1120 1120 1120 0
29 20250214 200200 125181236 1120 1120 1120 1120 0
30 20250214 200100 125181236 1120 1120 1120 1120 0
31 20250214 200000 125181236 1120 1120 1120 1120 0
32 20250214 195900 125181236 1120 1120 1120 1120 3510
33 20250214 195800 125181236 1120 1120 1120 1120 0
34 20250214 195700 125181236 1120 1120 1120 1120 0
35 20250214 195600 125181236 1120 1120 1120 1120 0
36 20250214 195500 125181236 1120 1120 1120 1120 0
37 20250214 195400 125181236 1120 1120 1120 1120 0
38 20250214 195300 125181236 1120 1120 1120 1120 0
39 20250214 195200 125181236 1120 1120 1120 1120 0
40 20250214 195100 125181236 1120 1120 1120 1120 0
41 20250214 195000 125181236 1120 1120 1120 1120 0
42 20250214 194900 125181236 1120 1120 1120 1120 0
43 20250214 194800 125181236 1120 1120 1120 1120 0
44 20250214 194700 125181236 1120 1120 1120 1120 0
45 20250214 194600 125181236 1120 1120 1120 1120 0
46 20250214 194500 125181236 1120 1120 1120 1120 0
47 20250214 194400 125181236 1120 1120 1120 1120 0
48 20250214 194300 125181236 1120 1120 1120 1120 0
49 20250214 194200 125181236 1120 1120 1120 1120 0
50 20250214 194100 125181236 1120 1120 1120 1120 0
51 20250214 194000 125181236 1120 1120 1120 1120 0
52 20250214 193900 125181236 1120 1120 1120 1120 0
53 20250214 193800 125181236 1120 1120 1120 1120 0
54 20250214 193700 125181236 1120 1120 1120 1120 0
55 20250214 193600 125181236 1120 1120 1120 1120 0
56 20250214 193500 125181236 1120 1120 1120 1120 0
57 20250214 193400 125181236 1120 1120 1120 1120 0
58 20250214 193300 125181236 1120 1120 1120 1120 0
59 20250214 193200 125181236 1120 1120 1120 1120 0
60 20250214 193100 125181236 1120 1120 1120 1120 0
61 20250214 193000 125181236 1120 1120 1120 1120 0
62 20250214 192900 125181236 1120 1120 1120 1120 3510
63 20250214 192800 125181236 1120 1120 1120 1120 0
64 20250214 192700 125181236 1120 1120 1120 1120 0
65 20250214 192600 125181236 1120 1120 1120 1120 0
66 20250214 192500 125181236 1120 1120 1120 1120 0
67 20250214 192400 125181236 1120 1120 1120 1120 0
68 20250214 192300 125181236 1120 1120 1120 1120 0
69 20250214 192200 125181236 1120 1120 1120 1120 0
70 20250214 192100 125181236 1120 1120 1120 1120 0
71 20250214 192000 125181236 1120 1120 1120 1120 0
72 20250214 191900 125181236 1120 1120 1120 1120 0
73 20250214 191800 125181236 1120 1120 1120 1120 0
74 20250214 191700 125181236 1120 1120 1120 1120 0
75 20250214 191600 125181236 1120 1120 1120 1120 0
76 20250214 191500 125181236 1120 1120 1120 1120 0
77 20250214 191400 125181236 1120 1120 1120 1120 0
78 20250214 191300 125181236 1120 1120 1120 1120 0
79 20250214 191200 125181236 1120 1120 1120 1120 0
80 20250214 191100 125181236 1120 1120 1120 1120 0
81 20250214 191000 125181236 1120 1120 1120 1120 0
82 20250214 190900 125181236 1120 1120 1120 1120 0
83 20250214 190800 125181236 1120 1120 1120 1120 0
84 20250214 190700 125181236 1120 1120 1120 1120 0
85 20250214 190600 125181236 1120 1120 1120 1120 0
86 20250214 190500 125181236 1120 1120 1120 1120 0
87 20250214 190400 125181236 1120 1120 1120 1120 0
88 20250214 190300 125181236 1120 1120 1120 1120 0
89 20250214 190200 125181236 1120 1120 1120 1120 0
90 20250214 190100 125181236 1120 1120 1120 1120 0
91 20250214 190000 125181236 1120 1120 1120 1120 0
92 20250214 185900 125181236 1120 1120 1120 1120 3510
93 20250214 185800 125181236 1120 1120 1120 1120 0
94 20250214 185700 125181236 1120 1120 1120 1120 0
95 20250214 185600 125181236 1120 1120 1120 1120 0
96 20250214 185500 125181236 1120 1120 1120 1120 0
97 20250214 185400 125181236 1120 1120 1120 1120 0
98 20250214 185300 125181236 1120 1120 1120 1120 0
99 20250214 185200 125181236 1120 1120 1120 1120 0
100 20250214 185100 125181236 1120 1120 1120 1120 0
101 20250214 185000 125181236 1120 1120 1120 1120 0
102 20250214 184900 125181236 1120 1120 1120 1120 0
103 20250214 184800 125181236 1120 1120 1120 1120 0
104 20250214 184700 125181236 1120 1120 1120 1120 0
105 20250214 184600 125181236 1120 1120 1120 1120 0
106 20250214 184500 125181236 1120 1120 1120 1120 0
107 20250214 184400 125181236 1120 1120 1120 1120 0
108 20250214 184300 125181236 1120 1120 1120 1120 0
109 20250214 184200 125181236 1120 1120 1120 1120 0
110 20250214 184100 125181236 1120 1120 1120 1120 0
111 20250214 184000 125181236 1120 1120 1120 1120 0
112 20250214 183900 125181236 1120 1120 1120 1120 0
113 20250214 183800 125181236 1120 1120 1120 1120 0
114 20250214 183700 125181236 1120 1120 1120 1120 0
115 20250214 183600 125181236 1120 1120 1120 1120 0
116 20250214 183500 125181236 1120 1120 1120 1120 0
117 20250214 183400 125181236 1120 1120 1120 1120 0
118 20250214 183300 125181236 1120 1120 1120 1120 0
119 20250214 183200 125181236 1120 1120 1120 1120 0
120 20250214 183100 125181236 1120 1120 1120 1120 0
121 20250214 183000 125181236 1120 1120 1120 1120 0
122 20250214 182900 125181236 1120 1120 1120 1120 3510
123 20250214 182800 125181236 1120 1120 1120 1120 0
124 20250214 182700 125181236 1120 1120 1120 1120 0
125 20250214 182600 125181236 1120 1120 1120 1120 0
126 20250214 182500 125181236 1120 1120 1120 1120 0
127 20250214 182400 125181236 1120 1120 1120 1120 0
128 20250214 182300 125181236 1120 1120 1120 1120 0
129 20250214 182200 125181236 1120 1120 1120 1120 0
130 20250214 182100 125181236 1120 1120 1120 1120 0
131 20250214 182000 125181236 1120 1120 1120 1120 0
132 20250214 181900 125181236 1120 1120 1120 1120 0
133 20250214 181800 125181236 1120 1120 1120 1120 0
134 20250214 181700 125181236 1120 1120 1120 1120 0
135 20250214 181600 125181236 1120 1120 1120 1120 0
136 20250214 181500 125181236 1120 1120 1120 1120 0
137 20250214 181400 125181236 1120 1120 1120 1120 0
138 20250214 181300 125181236 1120 1120 1120 1120 0
139 20250214 181200 125181236 1120 1120 1120 1120 0
140 20250214 181100 125181236 1120 1120 1120 1120 0
141 20250214 181000 125181236 1120 1120 1120 1120 0
142 20250214 180900 125181236 1120 1120 1120 1120 0
143 20250214 180800 125181236 1120 1120 1120 1120 0
144 20250214 180700 125181236 1120 1120 1120 1120 0
145 20250214 180600 125181236 1120 1120 1120 1120 0
146 20250214 180500 125181236 1120 1120 1120 1120 0
147 20250214 180400 125181236 1120 1120 1120 1120 0
148 20250214 180300 125181236 1120 1120 1120 1120 0
149 20250214 180200 125181236 1120 1120 1120 1120 0
150 20250214 180100 125181236 1120 1120 1120 1120 0
151 20250214 180000 125181236 1120 1120 1120 1120 0
152 20250214 175900 125181236 1120 1120 1120 1120 3510
153 20250214 175800 125181236 1120 1120 1120 1120 0
154 20250214 175700 125181236 1120 1120 1120 1120 0
155 20250214 175600 125181236 1120 1120 1120 1120 0
156 20250214 175500 125181236 1120 1120 1120 1120 0
157 20250214 175400 125181236 1120 1120 1120 1120 0
158 20250214 175300 125181236 1120 1120 1120 1120 0
159 20250214 175200 125181236 1120 1120 1120 1120 0
160 20250214 175100 125181236 1120 1120 1120 1120 0
161 20250214 175000 125181236 1120 1120 1120 1120 0
162 20250214 174900 125181236 1120 1120 1120 1120 0
163 20250214 174800 125181236 1120 1120 1120 1120 0
164 20250214 174700 125181236 1120 1120 1120 1120 0
165 20250214 174600 125181236 1120 1120 1120 1120 0
166 20250214 174500 125181236 1120 1120 1120 1120 0
167 20250214 174400 125181236 1120 1120 1120 1120 0
168 20250214 174300 125181236 1120 1120 1120 1120 0
169 20250214 174200 125181236 1120 1120 1120 1120 0
170 20250214 174100 125181236 1120 1120 1120 1120 0
171 20250214 174000 125181236 1120 1120 1120 1120 0
172 20250214 173900 125181236 1120 1120 1120 1120 0
173 20250214 173800 125181236 1120 1120 1120 1120 0
174 20250214 173700 125181236 1120 1120 1120 1120 0
175 20250214 173600 125181236 1120 1120 1120 1120 0
176 20250214 173500 125181236 1120 1120 1120 1120 0
177 20250214 173400 125181236 1120 1120 1120 1120 0
178 20250214 173300 125181236 1120 1120 1120 1120 0
179 20250214 173200 125181236 1120 1120 1120 1120 0
180 20250214 173100 125181236 1120 1120 1120 1120 0
181 20250214 173000 125181236 1120 1120 1120 1120 0
182 20250214 172900 125181236 1120 1120 1120 1120 3510
183 20250214 172800 125181236 1120 1120 1120 1120 0
184 20250214 172700 125181236 1120 1120 1120 1120 0
185 20250214 172600 125181236 1120 1120 1120 1120 0
186 20250214 172500 125181236 1120 1120 1120 1120 0
187 20250214 172400 125181236 1120 1120 1120 1120 0
188 20250214 172300 125181236 1120 1120 1120 1120 0
189 20250214 172200 125181236 1120 1120 1120 1120 0
190 20250214 172100 125181236 1120 1120 1120 1120 0
191 20250214 172000 125181236 1120 1120 1120 1120 0
192 20250214 171900 125181236 1120 1120 1120 1120 0
193 20250214 171800 125181236 1120 1120 1120 1120 0
194 20250214 171700 125181236 1120 1120 1120 1120 0
195 20250214 171600 125181236 1120 1120 1120 1120 0
196 20250214 171500 125181236 1120 1120 1120 1120 0
197 20250214 171400 125181236 1120 1120 1120 1120 0
198 20250214 171300 125181236 1120 1120 1120 1120 0
199 20250214 171200 125181236 1120 1120 1120 1120 0
200 20250214 171100 125181236 1120 1120 1120 1120 0
201 20250214 171000 125181236 1120 1120 1120 1120 0
202 20250214 170900 125181236 1120 1120 1120 1120 0
203 20250214 170800 125181236 1120 1120 1120 1120 0
204 20250214 170700 125181236 1120 1120 1120 1120 0
205 20250214 170600 125181236 1120 1120 1120 1120 0
206 20250214 170500 125181236 1120 1120 1120 1120 0
207 20250214 170400 125181236 1120 1120 1120 1120 0
208 20250214 170300 125181236 1120 1120 1120 1120 0
209 20250214 170200 125181236 1120 1120 1120 1120 0
210 20250214 170100 125181236 1120 1120 1120 1120 0
211 20250214 170000 125181236 1120 1120 1120 1120 0
212 20250214 165900 125181236 1120 1120 1120 1120 3510
213 20250214 165800 125181236 1120 1120 1120 1120 0
214 20250214 165700 125181236 1120 1120 1120 1120 0
215 20250214 165600 125181236 1120 1120 1120 1120 0
216 20250214 165500 125181236 1120 1120 1120 1120 0
217 20250214 165400 125181236 1120 1120 1120 1120 0
218 20250214 165300 125181236 1120 1120 1120 1120 0
219 20250214 165200 125181236 1120 1120 1120 1120 0
220 20250214 165100 125181236 1120 1120 1120 1120 0
221 20250214 165000 125181236 1120 1120 1120 1120 0
222 20250214 164900 125181236 1120 1120 1120 1120 0
223 20250214 164800 125181236 1120 1120 1120 1120 0
224 20250214 164700 125181236 1120 1120 1120 1120 0
225 20250214 164600 125181236 1120 1120 1120 1120 0
226 20250214 164500 125181236 1120 1120 1120 1120 0
227 20250214 164400 125181236 1120 1120 1120 1120 0
228 20250214 164300 125181236 1120 1120 1120 1120 0
229 20250214 164200 125181236 1120 1120 1120 1120 0
230 20250214 164100 125181236 1120 1120 1120 1120 0
231 20250214 164000 125181236 1120 1120 1120 1120 0
232 20250214 163900 125181236 1120 1120 1120 1120 0
233 20250214 163800 125181236 1120 1120 1120 1120 0
234 20250214 163700 125181236 1120 1120 1120 1120 0
235 20250214 163600 125181236 1120 1120 1120 1120 0
236 20250214 163500 125181236 1120 1120 1120 1120 0
237 20250214 163400 125181236 1120 1120 1120 1120 0
238 20250214 163300 125181236 1120 1120 1120 1120 0
239 20250214 163200 125181236 1120 1120 1120 1120 0
240 20250214 163100 125181236 1120 1120 1120 1120 0
241 20250214 163000 125181236 1120 1120 1120 1120 0
242 20250214 162900 125181236 1120 1120 1120 1120 3510
243 20250214 162800 125181236 1120 1120 1120 1120 0
244 20250214 162700 125181236 1120 1120 1120 1120 0
245 20250214 162600 125181236 1120 1120 1120 1120 0
246 20250214 162500 125181236 1120 1120 1120 1120 0
247 20250214 162400 125181236 1120 1120 1120 1120 0
248 20250214 162300 125181236 1120 1120 1120 1120 0
249 20250214 162200 125181236 1120 1120 1120 1120 0
250 20250214 162100 125181236 1120 1120 1120 1120 0
251 20250214 162000 125181236 1120 1120 1120 1120 0
252 20250214 161900 125181236 1120 1120 1120 1120 0
253 20250214 161800 125181236 1120 1120 1120 1120 0
254 20250214 161700 125181236 1120 1120 1120 1120 0
255 20250214 161600 125181236 1120 1120 1120 1120 0
256 20250214 161500 125181236 1120 1120 1120 1120 0
257 20250214 161400 125181236 1120 1120 1120 1120 0
258 20250214 161300 125181236 1120 1120 1120 1120 0
259 20250214 161200 125181236 1120 1120 1120 1120 0
260 20250214 161100 125181236 1120 1120 1120 1120 0
261 20250214 161000 125181236 1120 1120 1120 1120 0
262 20250214 160900 125181236 1120 1120 1120 1120 0
263 20250214 160800 125181236 1120 1120 1120 1120 0
264 20250214 160700 125181236 1120 1120 1120 1120 0
265 20250214 160600 125181236 1120 1120 1120 1120 0
266 20250214 160500 125181236 1120 1120 1120 1120 0
267 20250214 160400 125181236 1120 1120 1120 1120 0
268 20250214 160300 125181236 1120 1120 1120 1120 0
269 20250214 160200 125181236 1120 1120 1120 1120 0
270 20250214 160100 125181236 1120 1120 1120 1120 0
271 20250214 160000 125181236 1120 1120 1120 1120 0
272 20250214 155900 125181236 1120 1120 1120 1120 3510
273 20250214 155800 125181236 1120 1120 1120 1120 0
274 20250214 155700 125181236 1120 1120 1120 1120 0
275 20250214 155600 125181236 1120 1120 1120 1120 0
276 20250214 155500 125181236 1120 1120 1120 1120 0
277 20250214 155400 125181236 1120 1120 1120 1120 0
278 20250214 155300 125181236 1120 1120 1120 1120 0
279 20250214 155200 125181236 1120 1120 1120 1120 0
280 20250214 155100 125181236 1120 1120 1120 1120 0
281 20250214 155000 125181236 1120 1120 1120 1120 0
282 20250214 154900 125181236 1120 1120 1120 1120 0
283 20250214 154800 125181236 1120 1120 1120 1120 0
284 20250214 154700 125181236 1120 1120 1120 1120 0
285 20250214 154600 125181236 1120 1120 1120 1120 0
286 20250214 154500 125181236 1120 1120 1120 1120 0
287 20250214 154400 125181236 1120 1120 1120 1120 0
288 20250214 154300 125181236 1120 1120 1120 1120 0
289 20250214 154200 125181236 1120 1120 1120 1120 0
290 20250214 154100 125181236 1120 1120 1120 1120 0
291 20250214 154000 125181236 1120 1120 1120 1120 0
292 20250214 153900 125181236 1120 1120 1120 1120 0
293 20250214 153800 125181236 1120 1120 1120 1120 0
294 20250214 153700 125181236 1120 1120 1120 1120 0
295 20250214 153600 125181236 1120 1120 1120 1120 0
296 20250214 153500 125181236 1120 1120 1120 1120 0
297 20250214 153400 125181236 1120 1120 1120 1120 0
298 20250214 153300 125181236 1120 1120 1120 1120 0
299 20250214 153200 125181236 1120 1120 1120 1120 0
300 20250214 153100 125181236 1120 1120 1120 1120 0
301 20250214 153000 125181236 1120 1120 1120 1120 3510
302 20250214 152900 121250036 1106 1106 1106 1106 0
303 20250214 152800 121250036 1106 1106 1106 1106 0
304 20250214 152700 121250036 1106 1106 1106 1106 0
305 20250214 152600 121250036 1106 1106 1106 1106 0
306 20250214 152500 121250036 1106 1106 1106 1106 0
307 20250214 152400 121250036 1106 1106 1106 1106 0
308 20250214 152300 121250036 1106 1106 1106 1106 0
309 20250214 152200 121250036 1106 1106 1106 1106 0
310 20250214 152100 121250036 1106 1106 1106 1106 0
311 20250214 152000 121250036 1106 1106 1106 1106 0
312 20250214 151900 121250036 1106 1103 1129 1102 4280
313 20250214 151800 116489645 1107 1107 1107 1107 260
314 20250214 151700 116201825 1107 1107 1107 1107 0
315 20250214 151600 116201825 1107 1107 1107 1107 11
316 20250214 151500 116189648 1102 1102 1102 1102 43
317 20250214 151400 116142262 1107 1107 1107 1107 0
318 20250214 151300 116142262 1107 1107 1107 1107 1
319 20250214 151200 116141155 1105 1104 1105 1104 452
320 20250214 151100 115641981 1105 1104 1105 1104 313
321 20250214 151000 115296410 1104 1104 1104 1104 0
322 20250214 150900 115296410 1104 1104 1104 1104 0
323 20250214 150800 115296410 1104 1104 1104 1104 2
324 20250214 150700 115294202 1104 1104 1104 1104 0
325 20250214 150600 115294202 1104 1104 1104 1104 450
326 20250214 150500 114797402 1105 1105 1105 1105 0
327 20250214 150400 114797402 1105 1101 1105 1101 67
328 20250214 150300 114723566 1101 1100 1101 1100 775
329 20250214 150200 113870846 1101 1101 1101 1101 5
330 20250214 150100 113865341 1101 1101 1101 1101 1
331 20250214 150000 113864240 1100 1100 1100 1100 180
332 20250214 145900 113666240 1100 1100 1100 1100 0
333 20250214 145800 113666240 1100 1102 1102 1100 182
334 20250214 145700 113466036 1100 1102 1102 1100 181
335 20250214 145600 113266934 1100 1102 1102 1100 182
336 20250214 145500 113066730 1100 1100 1100 1100 180
337 20250214 145400 112868730 1100 1100 1100 1100 180
338 20250214 145300 112670730 1100 1101 1102 1100 183
339 20250214 145200 112469425 1100 1100 1100 1100 180
340 20250214 145100 112271425 1100 1100 1100 1100 206
341 20250214 145000 112044825 1098 1099 1100 1098 184
342 20250214 144900 111842788 1098 1098 1098 1098 180
343 20250214 144800 111645148 1097 1097 1097 1097 180
344 20250214 144700 111447688 1097 1097 1097 1097 180
345 20250214 144600 111250228 1096 1096 1096 1096 180
346 20250214 144500 111052948 1096 1096 1096 1096 180
347 20250214 144400 110855668 1095 1095 1095 1095 180
348 20250214 144300 110658568 1095 1095 1095 1094 2064
349 20250214 144200 108398668 1095 1095 1095 1095 180
350 20250214 144100 108201568 1095 1095 1095 1095 180
351 20250214 144000 108004468 1095 1096 1096 1095 264
352 20250214 143900 107715368 1095 1095 1095 1095 345
353 20250214 143800 107337593 1095 1094 1095 1094 189
354 20250214 143700 107130819 1094 1094 1094 1094 180
355 20250214 143600 106933899 1095 1095 1095 1095 7
356 20250214 143500 106926234 1094 1099 1099 1094 190
357 20250214 143400 106718324 1094 1094 1094 1094 180
358 20250214 143300 106521404 1094 1094 1094 1094 180
359 20250214 143200 106324484 1094 1094 1094 1094 180
360 20250214 143100 106127564 1094 1095 1095 1094 283
361 20250214 143000 105817859 1095 1095 1095 1095 78
362 20250214 142900 105732449 1095 1096 1096 1095 401
363 20250214 142800 105293155 1095 1096 1096 1095 358
364 20250214 142700 104900989 1097 1097 1097 1097 184
365 20250214 142600 104699141 1097 1097 1097 1097 1
366 20250214 142500 104698044 1096 1096 1096 1096 254
367 20250214 142400 104419660 1096 1096 1096 1096 106
368 20250214 142300 104303484 1096 1096 1096 1096 180
369 20250214 142200 104106204 1095 1095 1095 1095 180
370 20250214 142100 103909104 1096 1096 1096 1096 180
371 20250214 142000 103711824 1096 1096 1096 1096 210
372 20250214 141900 103481664 1096 1102 1102 1096 151
373 20250214 141800 103316162 1095 1095 1095 1095 180
374 20250214 141700 103119062 1095 1095 1095 1095 180
375 20250214 141600 102921962 1096 1096 1096 1096 180
376 20250214 141500 102724682 1095 1095 1095 1095 180
377 20250214 141400 102527582 1095 1095 1095 1095 180
378 20250214 141300 102330482 1096 1096 1096 1096 180
379 20250214 141200 102133202 1096 1096 1096 1096 180
380 20250214 141100 101935922 1096 1096 1096 1096 180
381 20250214 141000 101738642 1096 1096 1096 1096 180
382 20250214 140900 101541362 1096 1097 1097 1096 359
383 20250214 140800 101147719 1097 1097 1097 1097 1
384 20250214 140700 101146622 1096 1096 1096 1096 180
385 20250214 140600 100949342 1096 1096 1096 1096 181
386 20250214 140500 100750966 1096 1096 1096 1096 180
387 20250214 140400 100553686 1095 1102 1102 1095 197
388 20250214 140300 100337852 1095 1095 1095 1095 180
389 20250214 140200 100140752 1097 1097 1097 1097 180
390 20250214 140100 99943292 1095 1095 1095 1095 180
391 20250214 140000 99746192 1095 1103 1103 1095 415
392 20250214 135900 99289887 1096 1096 1105 1096 322
393 20250214 135800 98936133 1096 1106 1106 1096 280
394 20250214 135700 98628253 1097 1106 1106 1097 275
395 20250214 135600 98325723 1097 1106 1106 1097 280
396 20250214 135500 98017663 1095 1096 1096 1095 359
397 20250214 135400 97624379 1095 1095 1095 1095 180
398 20250214 135300 97427279 1095 1095 1095 1095 180
399 20250214 135200 97230179 1095 1095 1095 1095 180
400 20250214 135100 97033079 1095 1095 1095 1095 180
401 20250214 135000 96835979 1095 1096 1096 1095 735
402 20250214 134900 96030479 1096 1096 1096 1096 180
403 20250214 134800 95833199 1097 1097 1097 1097 266
404 20250214 134700 95541397 1097 1097 1097 1097 144
405 20250214 134600 95383429 1096 1096 1096 1096 180
406 20250214 134500 95186149 1097 1097 1097 1097 46
407 20250214 134400 95135687 1097 1097 1097 1097 180
408 20250214 134300 94938227 1097 1097 1097 1097 180
409 20250214 134200 94740767 1097 1097 1097 1097 180
410 20250214 134100 94543307 1097 1106 1106 1097 705
411 20250214 134000 93765197 1097 1097 1097 1097 180
412 20250214 133900 93567737 1097 1097 1097 1097 180
413 20250214 133800 93370277 1097 1097 1097 1096 344
414 20250214 133700 92993089 1097 1097 1097 1096 71
415 20250214 133600 92915250 1097 1097 1097 1097 180
416 20250214 133500 92717790 1098 1098 1098 1098 173
417 20250214 133400 92527836 1098 1098 1098 1098 202
418 20250214 133300 92306040 1098 1098 1098 1098 158
419 20250214 133200 92132556 1101 1099 1101 1099 739
420 20250214 133100 91319235 1099 1099 1099 1099 26
421 20250214 133000 91290661 1099 1101 1101 1099 280
422 20250214 132900 90982741 1101 1100 1101 1099 1182
423 20250214 132800 89681721 1101 1101 1101 1101 180
424 20250214 132700 89483541 1101 1105 1105 1101 310
425 20250214 132600 89141711 1105 1105 1105 1105 222
426 20250214 132500 88896401 1105 1105 1105 1105 529
427 20250214 132400 88311856 1101 1104 1105 1101 380
428 20250214 132300 87892745 1101 1101 1101 1101 180
429 20250214 132200 87694565 1104 1105 1105 1104 356
430 20250214 132100 87301296 1105 1105 1105 1105 180
431 20250214 132000 87102396 1105 1105 1105 1105 180
432 20250214 131900 86903496 1114 1114 1114 1114 1
433 20250214 131800 86902382 1104 1112 1112 1104 13
434 20250214 131700 86887982 1112 1112 1112 1112 210
435 20250214 131600 86654462 1113 1113 1113 1113 0
436 20250214 131500 86654462 1113 1113 1113 1113 0
437 20250214 131400 86654462 1113 1113 1113 1113 1
438 20250214 131300 86653349 1113 1113 1113 1113 0
439 20250214 131200 86653349 1113 1113 1113 1113 115
440 20250214 131100 86525354 1113 1113 1113 1113 0
441 20250214 131000 86525354 1113 1113 1113 1113 0
442 20250214 130900 86525354 1113 1113 1113 1113 0
443 20250214 130800 86525354 1113 1113 1113 1113 0
444 20250214 130700 86525354 1113 1113 1113 1113 1090
445 20250214 130600 85312184 1113 1113 1113 1113 0
446 20250214 130500 85312184 1113 1113 1113 1113 0
447 20250214 130400 85312184 1113 1113 1113 1113 1
448 20250214 130300 85311071 1106 1103 1106 1103 2001
449 20250214 130200 83098811 1099 1099 1099 1099 0
450 20250214 130100 83098811 1099 1099 1099 1099 0
451 20250214 130000 83098811 1099 1099 1099 1099 0
452 20250214 125900 83098811 1099 1099 1099 1099 0
453 20250214 125800 83098811 1099 1099 1099 1099 5
454 20250214 125700 83093316 1099 1099 1099 1099 0
455 20250214 125600 83093316 1099 1099 1099 1099 0
456 20250214 125500 83093316 1099 1099 1099 1099 0
457 20250214 125400 83093316 1099 1099 1099 1099 0
458 20250214 125300 83093316 1099 1103 1103 1099 230
459 20250214 125200 82840306 1103 1103 1103 1103 0
460 20250214 125100 82840306 1103 1103 1103 1103 0
461 20250214 125000 82840306 1103 1103 1103 1103 0
462 20250214 124900 82840306 1103 1103 1103 1103 1
463 20250214 124800 82839203 1103 1099 1103 1099 119
464 20250214 124700 82708418 1099 1099 1099 1099 0
465 20250214 124600 82708418 1099 1099 1099 1099 0
466 20250214 124500 82708418 1099 1099 1099 1099 6
467 20250214 124400 82701824 1099 1099 1099 1099 1
468 20250214 124300 82700725 1097 1097 1097 1097 0
469 20250214 124200 82700725 1097 1097 1097 1097 0
470 20250214 124100 82700725 1097 1097 1097 1097 0
471 20250214 124000 82700725 1097 1097 1097 1097 0
472 20250214 123900 82700725 1097 1097 1097 1097 0
473 20250214 123800 82700725 1097 1097 1097 1097 0
474 20250214 123700 82700725 1097 1097 1097 1097 0
475 20250214 123600 82700725 1097 1097 1097 1097 72
476 20250214 123500 82621741 1097 1097 1097 1097 8
477 20250214 123400 82612965 1097 1097 1097 1097 0
478 20250214 123300 82612965 1097 1097 1097 1097 71
479 20250214 123200 82535078 1097 1097 1097 1097 0
480 20250214 123100 82535078 1097 1097 1097 1097 40
481 20250214 123000 82491198 1096 1096 1096 1096 8
482 20250214 122900 82482430 1096 1096 1096 1096 0
483 20250214 122800 82482430 1096 1096 1096 1096 0
484 20250214 122700 82482430 1096 1096 1096 1096 0
485 20250214 122600 82482430 1096 1096 1096 1096 0
486 20250214 122500 82482430 1096 1096 1096 1096 0
487 20250214 122400 82482430 1096 1096 1096 1096 0
488 20250214 122300 82482430 1096 1096 1096 1096 100
489 20250214 122200 82372830 1097 1097 1097 1097 0
490 20250214 122100 82372830 1097 1097 1097 1097 24
491 20250214 122000 82346502 1097 1097 1097 1097 5
492 20250214 121900 82341017 1097 1097 1097 1097 14
493 20250214 121800 82325659 1097 1097 1097 1097 8
494 20250214 121700 82316883 1095 1095 1095 1095 0
495 20250214 121600 82316883 1095 1095 1095 1095 0
496 20250214 121500 82316883 1095 1095 1095 1095 0
497 20250214 121400 82316883 1095 1095 1095 1095 10
498 20250214 121300 82305933 1095 1095 1095 1095 0
499 20250214 121200 82305933 1095 1095 1095 1095 0
500 20250214 121100 82305933 1095 1095 1095 1095 0
501 20250214 121000 82305933 1095 1095 1095 1095 0
502 20250214 120900 82305933 1095 1095 1095 1095 0
503 20250214 120800 82305933 1095 1095 1095 1095 0
504 20250214 120700 82305933 1095 1095 1095 1095 15
505 20250214 120600 82289508 1094 1094 1094 1094 0
506 20250214 120500 82289508 1094 1094 1094 1094 0
507 20250214 120400 82289508 1094 1094 1094 1094 0
508 20250214 120300 82289508 1094 1094 1094 1094 0
509 20250214 120200 82289508 1094 1094 1094 1094 0
510 20250214 120100 82289508 1094 1094 1094 1094 0
511 20250214 120000 82289508 1094 1094 1094 1094 0
512 20250214 115900 82289508 1094 1094 1094 1094 0
513 20250214 115800 82289508 1094 1094 1094 1094 140
514 20250214 115700 82136348 1094 1094 1094 1094 0
515 20250214 115600 82136348 1094 1095 1095 1094 1213
516 20250214 115500 80808416 1101 1101 1101 1101 0
517 20250214 115400 80808416 1101 1101 1101 1101 182
518 20250214 115300 80608034 1101 1101 1101 1101 0
519 20250214 115200 80608034 1101 1101 1101 1101 0
520 20250214 115100 80608034 1101 1101 1101 1101 0
521 20250214 115000 80608034 1101 1101 1101 1101 1
522 20250214 114900 80606933 1101 1101 1101 1101 10
523 20250214 114800 80595923 1101 1101 1101 1101 0
524 20250214 114700 80595923 1101 1101 1101 1101 590
525 20250214 114600 79946333 1101 1101 1101 1101 0
526 20250214 114500 79946333 1101 1101 1101 1101 0
527 20250214 114400 79946333 1101 1101 1101 1101 1
528 20250214 114300 79945232 1094 1098 1098 1094 493
529 20250214 114200 79405154 1104 1100 1104 1100 12
530 20250214 114100 79391950 1100 1100 1100 1100 90
531 20250214 114000 79292950 1105 1105 1105 1105 0
532 20250214 113900 79292950 1105 1105 1105 1105 0
533 20250214 113800 79292950 1105 1105 1105 1105 0
534 20250214 113700 79292950 1105 1105 1105 1105 0
535 20250214 113600 79292950 1105 1105 1105 1105 0
536 20250214 113500 79292950 1105 1105 1105 1105 0
537 20250214 113400 79292950 1105 1105 1105 1105 0
538 20250214 113300 79292950 1105 1105 1105 1105 0
539 20250214 113200 79292950 1105 1105 1105 1105 0
540 20250214 113100 79292950 1105 1105 1105 1105 0
541 20250214 113000 79292950 1105 1105 1105 1105 0
542 20250214 112900 79292950 1105 1105 1105 1105 0
543 20250214 112800 79292950 1105 1105 1105 1105 0
544 20250214 112700 79292950 1105 1105 1105 1105 0
545 20250214 112600 79292950 1105 1105 1105 1105 0
546 20250214 112500 79292950 1105 1105 1105 1105 0
547 20250214 112400 79292950 1105 1105 1105 1105 0
548 20250214 112300 79292950 1105 1105 1105 1105 0
549 20250214 112200 79292950 1105 1105 1105 1105 1
550 20250214 112100 79291845 1098 1098 1098 1098 1700
551 20250214 112000 77425245 1105 1105 1105 1105 0
552 20250214 111900 77425245 1105 1105 1105 1105 0
553 20250214 111800 77425245 1105 1105 1105 1105 0
554 20250214 111700 77425245 1105 1105 1105 1105 1
555 20250214 111600 77424140 1098 1098 1098 1098 265
556 20250214 111500 77133170 1105 1105 1105 1105 0
557 20250214 111400 77133170 1105 1105 1105 1105 990
558 20250214 111300 76039220 1105 1105 1105 1105 0
559 20250214 111200 76039220 1105 1105 1105 1105 0
560 20250214 111100 76039220 1105 1105 1105 1105 0
561 20250214 111000 76039220 1105 1105 1105 1105 0
562 20250214 110900 76039220 1105 1101 1105 1101 1023
563 20250214 110800 74909267 1100 1100 1100 1100 330
564 20250214 110700 74546267 1099 1099 1099 1099 0
565 20250214 110600 74546267 1099 1099 1099 1099 1
566 20250214 110500 74545168 1100 1100 1100 1100 0
567 20250214 110400 74545168 1100 1100 1100 1100 10
568 20250214 110300 74534168 1099 1099 1099 1099 10
569 20250214 110200 74523178 1100 1100 1100 1100 0
570 20250214 110100 74523178 1100 1100 1100 1100 0
571 20250214 110000 74523178 1100 1099 1100 1099 19
572 20250214 105900 74502288 1099 1099 1099 1099 1
573 20250214 105800 74501189 1099 1099 1099 1099 0
574 20250214 105700 74501189 1099 1099 1099 1099 0
575 20250214 105600 74501189 1099 1099 1099 1099 0
576 20250214 105500 74501189 1099 1099 1099 1099 0
577 20250214 105400 74501189 1099 1098 1099 1098 91
578 20250214 105300 74401270 1098 1098 1098 1098 0
579 20250214 105200 74401270 1098 1098 1098 1098 0
580 20250214 105100 74401270 1098 1098 1098 1098 0
581 20250214 105000 74401270 1098 1098 1098 1098 0
582 20250214 104900 74401270 1098 1097 1098 1097 250
583 20250214 104800 74127010 1097 1097 1097 1097 50
584 20250214 104700 74072160 1097 1097 1097 1097 9
585 20250214 104600 74062287 1097 1097 1097 1097 0
586 20250214 104500 74062287 1097 1097 1097 1097 0
587 20250214 104400 74062287 1097 1097 1097 1097 50
588 20250214 104300 74007437 1097 1097 1097 1097 0
589 20250214 104200 74007437 1097 1097 1097 1097 207
590 20250214 104100 73780358 1097 1097 1097 1097 4
591 20250214 104000 73775970 1097 1097 1097 1097 0
592 20250214 103900 73775970 1097 1097 1097 1097 0
593 20250214 103800 73775970 1097 1097 1097 1097 200
594 20250214 103700 73556570 1097 1097 1097 1097 0
595 20250214 103600 73556570 1097 1097 1097 1097 2
596 20250214 103500 73554376 1097 1097 1097 1097 1
597 20250214 103400 73553279 1094 1094 1094 1094 132
598 20250214 103300 73408871 1094 1094 1094 1094 11
599 20250214 103200 73396837 1091 1094 1094 1091 1795
600 20250214 103100 71437092 1096 1093 1096 1092 979
601 20250214 103000 70367600 1093 1093 1093 1093 9
602 20250214 102900 70357763 1114 1114 1114 1114 0
603 20250214 102800 70357763 1114 1114 1114 1114 0
604 20250214 102700 70357763 1114 1114 1114 1114 0
605 20250214 102600 70357763 1114 1114 1114 1114 0
606 20250214 102500 70357763 1114 1114 1114 1114 0
607 20250214 102400 70357763 1114 1114 1114 1114 0
608 20250214 102300 70357763 1114 1114 1114 1114 0
609 20250214 102200 70357763 1114 1114 1114 1114 0
610 20250214 102100 70357763 1114 1114 1114 1114 0
611 20250214 102000 70357763 1114 1114 1114 1114 0
612 20250214 101900 70357763 1114 1100 1114 1087 12631
613 20250214 101800 56560948 1100 1100 1100 1100 142
614 20250214 101700 56404748 1100 1102 1102 1100 275
615 20250214 101600 56101856 1110 1110 1110 1110 1
616 20250214 101500 56100746 1108 1108 1108 1108 113
617 20250214 101400 55975542 1108 1108 1108 1108 0
618 20250214 101300 55975542 1108 1108 1108 1108 1
619 20250214 101200 55974434 1107 1105 1107 1105 1000
620 20250214 101100 54867454 1107 1107 1107 1107 0
621 20250214 101000 54867454 1107 1107 1107 1107 0
622 20250214 100900 54867454 1107 1107 1107 1107 0
623 20250214 100800 54867454 1107 1107 1107 1107 0
624 20250214 100700 54867454 1107 1107 1107 1107 0
625 20250214 100600 54867454 1107 1107 1107 1107 0
626 20250214 100500 54867454 1107 1107 1107 1107 1
627 20250214 100400 54866347 1106 1106 1106 1106 548
628 20250214 100300 54260259 1106 1106 1106 1106 0
629 20250214 100200 54260259 1106 1106 1106 1106 0
630 20250214 100100 54260259 1106 1106 1106 1106 0
631 20250214 100000 54260259 1106 1106 1106 1106 0
632 20250214 095900 54260259 1106 1099 1106 1099 129
633 20250214 095800 54118481 1100 1100 1100 1100 1
634 20250214 095700 54117381 1101 1101 1101 1101 0
635 20250214 095600 54117381 1101 1101 1101 1101 1
636 20250214 095500 54116280 1098 1098 1098 1098 500
637 20250214 095400 53567280 1098 1099 1099 1098 1024
638 20250214 095300 52442878 1106 1106 1106 1106 1
639 20250214 095200 52441772 1098 1098 1098 1098 0
640 20250214 095100 52441772 1098 1101 1101 1098 1000
641 20250214 095000 51342011 1100 1100 1100 1100 0
642 20250214 094900 51342011 1100 1100 1100 1100 0
643 20250214 094800 51342011 1100 1108 1108 1100 1173
644 20250214 094700 50051059 1108 1108 1108 1108 31
645 20250214 094600 50016711 1108 1108 1108 1108 12
646 20250214 094500 50003415 1108 1108 1108 1108 10
647 20250214 094400 49992335 1108 1108 1108 1108 1
648 20250214 094300 49991227 1101 1101 1101 1101 830
649 20250214 094200 49077397 1100 1100 1100 1100 0
650 20250214 094100 49077397 1100 1100 1100 1100 0
651 20250214 094000 49077397 1100 1102 1102 1100 3484
652 20250214 093900 45241513 1104 1104 1104 1104 10
653 20250214 093800 45230473 1102 1102 1102 1102 440
654 20250214 093700 44745593 1102 1102 1102 1102 1
655 20250214 093600 44744491 1107 1107 1107 1107 0
656 20250214 093500 44744491 1107 1108 1108 1107 1101
657 20250214 093400 43525683 1098 1107 1107 1098 20019
658 20250214 093300 21500159 1110 1110 1110 1110 154
659 20250214 093200 21329219 1110 1110 1110 1110 2095
660 20250214 093100 19003769 1106 1107 1107 1106 760
661 20250214 093000 18163166 1110 1110 1110 1110 130
662 20250214 092900 18018866 1110 1110 1110 1110 0
663 20250214 092800 18018866 1110 1110 1110 1110 0
664 20250214 092700 18018866 1110 1110 1110 1110 361
665 20250214 092600 17618156 1108 1111 1111 1108 830
666 20250214 092500 16697554 1111 1111 1111 1111 0
667 20250214 092400 16697554 1111 1111 1111 1111 0
668 20250214 092300 16697554 1111 1111 1111 1111 13
669 20250214 092200 16683111 1117 1117 1117 1117 0
670 20250214 092100 16683111 1117 1117 1117 1117 0
671 20250214 092000 16683111 1117 1117 1117 1117 0
672 20250214 091900 16683111 1117 1117 1117 1117 0
673 20250214 091800 16683111 1117 1117 1117 1117 0
674 20250214 091700 16683111 1117 1117 1117 1117 0
675 20250214 091600 16683111 1117 1117 1117 1117 0
676 20250214 091500 16683111 1117 1117 1117 1117 0
677 20250214 091400 16683111 1117 1113 1117 1113 35
678 20250214 091300 16644076 1117 1117 1117 1117 13
679 20250214 091200 16629555 1117 1114 1117 1114 11
680 20250214 091100 16617298 1116 1110 1116 1110 200
681 20250214 091000 16395292 1110 1109 1110 1109 201
682 20250214 090900 16172382 1105 1106 1106 1105 273
683 20250214 090800 15870667 1107 1105 1107 1105 52
684 20250214 090700 15813107 1105 1115 1115 1099 9129
685 20250214 090600 5764208 1119 1119 1119 1119 0
686 20250214 090500 5764208 1119 1115 1119 1115 143
687 20250214 090400 5604755 1115 1119 1119 1115 1151
688 20250214 090300 4318983 1118 1126 1126 1118 2832
689 20250214 090200 1148080 1130 1130 1130 1130 0
690 20250214 090100 1148080 1130 1130 1130 1130 0
691 20250214 090000 1148080 1130 1130 1130 1130 1016