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

700
194370/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,700 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,203800,554501410,14790,14790,14790,14790,1071
20250214,203700,554501410,14790,14790,14790,14790,0
20250214,203600,554501410,14790,14790,14790,14790,0
20250214,203500,554501410,14790,14790,14790,14790,0
20250214,203400,554501410,14790,14790,14790,14790,0
20250214,203300,554501410,14790,14790,14790,14790,0
20250214,203200,554501410,14790,14790,14790,14790,0
20250214,203100,554501410,14790,14790,14790,14790,0
20250214,203000,554501410,14790,14790,14790,14790,0
20250214,202900,554501410,14790,14790,14790,14790,0
20250214,202800,554501410,14790,14790,14790,14790,0
20250214,202700,554501410,14790,14790,14790,14790,0
20250214,202600,554501410,14790,14790,14790,14790,0
20250214,202500,554501410,14790,14790,14790,14790,0
20250214,202400,554501410,14790,14790,14790,14790,0
20250214,202300,554501410,14790,14790,14790,14790,0
20250214,202200,554501410,14790,14790,14790,14790,0
20250214,202100,554501410,14790,14790,14790,14790,0
20250214,202000,554501410,14790,14790,14790,14790,0
20250214,201900,554501410,14790,14790,14790,14790,0
20250214,201800,554501410,14790,14790,14790,14790,0
20250214,201700,554501410,14790,14790,14790,14790,0
20250214,201600,554501410,14790,14790,14790,14790,0
20250214,201500,554501410,14790,14790,14790,14790,0
20250214,201400,554501410,14790,14790,14790,14790,0
20250214,201300,554501410,14790,14790,14790,14790,0
20250214,201200,554501410,14790,14790,14790,14790,0
20250214,201100,554501410,14790,14790,14790,14790,0
20250214,201000,554501410,14790,14790,14790,14790,0
20250214,200900,554501410,14790,14790,14790,14790,0
20250214,200800,554501410,14790,14790,14790,14790,1071
20250214,200700,554501410,14790,14790,14790,14790,0
20250214,200600,554501410,14790,14790,14790,14790,0
20250214,200500,554501410,14790,14790,14790,14790,0
20250214,200400,554501410,14790,14790,14790,14790,0
20250214,200300,554501410,14790,14790,14790,14790,0
20250214,200200,554501410,14790,14790,14790,14790,0
20250214,200100,554501410,14790,14790,14790,14790,0
20250214,200000,554501410,14790,14790,14790,14790,0
20250214,195900,554501410,14790,14790,14790,14790,0
20250214,195800,554501410,14790,14790,14790,14790,0
20250214,195700,554501410,14790,14790,14790,14790,0
20250214,195600,554501410,14790,14790,14790,14790,0
20250214,195500,554501410,14790,14790,14790,14790,0
20250214,195400,554501410,14790,14790,14790,14790,0
20250214,195300,554501410,14790,14790,14790,14790,0
20250214,195200,554501410,14790,14790,14790,14790,0
20250214,195100,554501410,14790,14790,14790,14790,0
20250214,195000,554501410,14790,14790,14790,14790,0
20250214,194900,554501410,14790,14790,14790,14790,0
20250214,194800,554501410,14790,14790,14790,14790,0
20250214,194700,554501410,14790,14790,14790,14790,0
20250214,194600,554501410,14790,14790,14790,14790,0
20250214,194500,554501410,14790,14790,14790,14790,0
20250214,194400,554501410,14790,14790,14790,14790,0
20250214,194300,554501410,14790,14790,14790,14790,0
20250214,194200,554501410,14790,14790,14790,14790,0
20250214,194100,554501410,14790,14790,14790,14790,0
20250214,194000,554501410,14790,14790,14790,14790,0
20250214,193900,554501410,14790,14790,14790,14790,0
20250214,193800,554501410,14790,14790,14790,14790,1071
20250214,193700,554501410,14790,14790,14790,14790,0
20250214,193600,554501410,14790,14790,14790,14790,0
20250214,193500,554501410,14790,14790,14790,14790,0
20250214,193400,554501410,14790,14790,14790,14790,0
20250214,193300,554501410,14790,14790,14790,14790,0
20250214,193200,554501410,14790,14790,14790,14790,0
20250214,193100,554501410,14790,14790,14790,14790,0
20250214,193000,554501410,14790,14790,14790,14790,0
20250214,192900,554501410,14790,14790,14790,14790,0
20250214,192800,554501410,14790,14790,14790,14790,0
20250214,192700,554501410,14790,14790,14790,14790,0
20250214,192600,554501410,14790,14790,14790,14790,0
20250214,192500,554501410,14790,14790,14790,14790,0
20250214,192400,554501410,14790,14790,14790,14790,0
20250214,192300,554501410,14790,14790,14790,14790,0
20250214,192200,554501410,14790,14790,14790,14790,0
20250214,192100,554501410,14790,14790,14790,14790,0
20250214,192000,554501410,14790,14790,14790,14790,0
20250214,191900,554501410,14790,14790,14790,14790,0
20250214,191800,554501410,14790,14790,14790,14790,0
20250214,191700,554501410,14790,14790,14790,14790,0
20250214,191600,554501410,14790,14790,14790,14790,0
20250214,191500,554501410,14790,14790,14790,14790,0
20250214,191400,554501410,14790,14790,14790,14790,0
20250214,191300,554501410,14790,14790,14790,14790,0
20250214,191200,554501410,14790,14790,14790,14790,0
20250214,191100,554501410,14790,14790,14790,14790,0
20250214,191000,554501410,14790,14790,14790,14790,0
20250214,190900,554501410,14790,14790,14790,14790,0
20250214,190800,554501410,14790,14790,14790,14790,1071
20250214,190700,554501410,14790,14790,14790,14790,0
20250214,190600,554501410,14790,14790,14790,14790,0
20250214,190500,554501410,14790,14790,14790,14790,0
20250214,190400,554501410,14790,14790,14790,14790,0
20250214,190300,554501410,14790,14790,14790,14790,0
20250214,190200,554501410,14790,14790,14790,14790,0
20250214,190100,554501410,14790,14790,14790,14790,0
20250214,190000,554501410,14790,14790,14790,14790,0
20250214,185900,554501410,14790,14790,14790,14790,0
20250214,185800,554501410,14790,14790,14790,14790,0
20250214,185700,554501410,14790,14790,14790,14790,0
20250214,185600,554501410,14790,14790,14790,14790,0
20250214,185500,554501410,14790,14790,14790,14790,0
20250214,185400,554501410,14790,14790,14790,14790,0
20250214,185300,554501410,14790,14790,14790,14790,0
20250214,185200,554501410,14790,14790,14790,14790,0
20250214,185100,554501410,14790,14790,14790,14790,0
20250214,185000,554501410,14790,14790,14790,14790,0
20250214,184900,554501410,14790,14790,14790,14790,0
20250214,184800,554501410,14790,14790,14790,14790,0
20250214,184700,554501410,14790,14790,14790,14790,0
20250214,184600,554501410,14790,14790,14790,14790,0
20250214,184500,554501410,14790,14790,14790,14790,0
20250214,184400,554501410,14790,14790,14790,14790,0
20250214,184300,554501410,14790,14790,14790,14790,0
20250214,184200,554501410,14790,14790,14790,14790,0
20250214,184100,554501410,14790,14790,14790,14790,0
20250214,184000,554501410,14790,14790,14790,14790,0
20250214,183900,554501410,14790,14790,14790,14790,0
20250214,183800,554501410,14790,14790,14790,14790,1071
20250214,183700,554501410,14790,14790,14790,14790,0
20250214,183600,554501410,14790,14790,14790,14790,0
20250214,183500,554501410,14790,14790,14790,14790,0
20250214,183400,554501410,14790,14790,14790,14790,0
20250214,183300,554501410,14790,14790,14790,14790,0
20250214,183200,554501410,14790,14790,14790,14790,0
20250214,183100,554501410,14790,14790,14790,14790,0
20250214,183000,554501410,14790,14790,14790,14790,0
20250214,182900,554501410,14790,14790,14790,14790,0
20250214,182800,554501410,14790,14790,14790,14790,0
20250214,182700,554501410,14790,14790,14790,14790,0
20250214,182600,554501410,14790,14790,14790,14790,0
20250214,182500,554501410,14790,14790,14790,14790,0
20250214,182400,554501410,14790,14790,14790,14790,0
20250214,182300,554501410,14790,14790,14790,14790,0
20250214,182200,554501410,14790,14790,14790,14790,0
20250214,182100,554501410,14790,14790,14790,14790,0
20250214,182000,554501410,14790,14790,14790,14790,0
20250214,181900,554501410,14790,14790,14790,14790,0
20250214,181800,554501410,14790,14790,14790,14790,0
20250214,181700,554501410,14790,14790,14790,14790,0
20250214,181600,554501410,14790,14790,14790,14790,0
20250214,181500,554501410,14790,14790,14790,14790,0
20250214,181400,554501410,14790,14790,14790,14790,0
20250214,181300,554501410,14790,14790,14790,14790,0
20250214,181200,554501410,14790,14790,14790,14790,0
20250214,181100,554501410,14790,14790,14790,14790,0
20250214,181000,554501410,14790,14790,14790,14790,0
20250214,180900,554501410,14790,14790,14790,14790,0
20250214,180800,554501410,14790,14790,14790,14790,1071
20250214,180700,554501410,14790,14790,14790,14790,0
20250214,180600,554501410,14790,14790,14790,14790,0
20250214,180500,554501410,14790,14790,14790,14790,0
20250214,180400,554501410,14790,14790,14790,14790,0
20250214,180300,554501410,14790,14790,14790,14790,0
20250214,180200,554501410,14790,14790,14790,14790,0
20250214,180100,554501410,14790,14790,14790,14790,0
20250214,180000,554501410,14790,14790,14790,14790,0
20250214,175900,554501410,14790,14790,14790,14790,0
20250214,175800,554501410,14790,14790,14790,14790,0
20250214,175700,554501410,14790,14790,14790,14790,0
20250214,175600,554501410,14790,14790,14790,14790,0
20250214,175500,554501410,14790,14790,14790,14790,0
20250214,175400,554501410,14790,14790,14790,14790,0
20250214,175300,554501410,14790,14790,14790,14790,0
20250214,175200,554501410,14790,14790,14790,14790,0
20250214,175100,554501410,14790,14790,14790,14790,0
20250214,175000,554501410,14790,14790,14790,14790,0
20250214,174900,554501410,14790,14790,14790,14790,0
20250214,174800,554501410,14790,14790,14790,14790,0
20250214,174700,554501410,14790,14790,14790,14790,0
20250214,174600,554501410,14790,14790,14790,14790,0
20250214,174500,554501410,14790,14790,14790,14790,0
20250214,174400,554501410,14790,14790,14790,14790,0
20250214,174300,554501410,14790,14790,14790,14790,0
20250214,174200,554501410,14790,14790,14790,14790,0
20250214,174100,554501410,14790,14790,14790,14790,0
20250214,174000,554501410,14790,14790,14790,14790,0
20250214,173900,554501410,14790,14790,14790,14790,0
20250214,173800,554501410,14790,14790,14790,14790,1071
20250214,173700,554501410,14790,14790,14790,14790,0
20250214,173600,554501410,14790,14790,14790,14790,0
20250214,173500,554501410,14790,14790,14790,14790,0
20250214,173400,554501410,14790,14790,14790,14790,0
20250214,173300,554501410,14790,14790,14790,14790,0
20250214,173200,554501410,14790,14790,14790,14790,0
20250214,173100,554501410,14790,14790,14790,14790,0
20250214,173000,554501410,14790,14790,14790,14790,0
20250214,172900,554501410,14790,14790,14790,14790,0
20250214,172800,554501410,14790,14790,14790,14790,0
20250214,172700,554501410,14790,14790,14790,14790,0
20250214,172600,554501410,14790,14790,14790,14790,0
20250214,172500,554501410,14790,14790,14790,14790,0
20250214,172400,554501410,14790,14790,14790,14790,0
20250214,172300,554501410,14790,14790,14790,14790,0
20250214,172200,554501410,14790,14790,14790,14790,0
20250214,172100,554501410,14790,14790,14790,14790,0
20250214,172000,554501410,14790,14790,14790,14790,0
20250214,171900,554501410,14790,14790,14790,14790,0
20250214,171800,554501410,14790,14790,14790,14790,0
20250214,171700,554501410,14790,14790,14790,14790,0
20250214,171600,554501410,14790,14790,14790,14790,0
20250214,171500,554501410,14790,14790,14790,14790,0
20250214,171400,554501410,14790,14790,14790,14790,0
20250214,171300,554501410,14790,14790,14790,14790,0
20250214,171200,554501410,14790,14790,14790,14790,0
20250214,171100,554501410,14790,14790,14790,14790,0
20250214,171000,554501410,14790,14790,14790,14790,0
20250214,170900,554501410,14790,14790,14790,14790,0
20250214,170800,554501410,14790,14790,14790,14790,1071
20250214,170700,554501410,14790,14790,14790,14790,0
20250214,170600,554501410,14790,14790,14790,14790,0
20250214,170500,554501410,14790,14790,14790,14790,0
20250214,170400,554501410,14790,14790,14790,14790,0
20250214,170300,554501410,14790,14790,14790,14790,0
20250214,170200,554501410,14790,14790,14790,14790,0
20250214,170100,554501410,14790,14790,14790,14790,0
20250214,170000,554501410,14790,14790,14790,14790,0
20250214,165900,554501410,14790,14790,14790,14790,0
20250214,165800,554501410,14790,14790,14790,14790,0
20250214,165700,554501410,14790,14790,14790,14790,0
20250214,165600,554501410,14790,14790,14790,14790,0
20250214,165500,554501410,14790,14790,14790,14790,0
20250214,165400,554501410,14790,14790,14790,14790,0
20250214,165300,554501410,14790,14790,14790,14790,0
20250214,165200,554501410,14790,14790,14790,14790,0
20250214,165100,554501410,14790,14790,14790,14790,0
20250214,165000,554501410,14790,14790,14790,14790,0
20250214,164900,554501410,14790,14790,14790,14790,0
20250214,164800,554501410,14790,14790,14790,14790,0
20250214,164700,554501410,14790,14790,14790,14790,0
20250214,164600,554501410,14790,14790,14790,14790,0
20250214,164500,554501410,14790,14790,14790,14790,0
20250214,164400,554501410,14790,14790,14790,14790,0
20250214,164300,554501410,14790,14790,14790,14790,0
20250214,164200,554501410,14790,14790,14790,14790,0
20250214,164100,554501410,14790,14790,14790,14790,0
20250214,164000,554501410,14790,14790,14790,14790,0
20250214,163900,554501410,14790,14790,14790,14790,0
20250214,163800,554501410,14790,14790,14790,14790,1071
20250214,163700,554501410,14790,14790,14790,14790,0
20250214,163600,554501410,14790,14790,14790,14790,0
20250214,163500,554501410,14790,14790,14790,14790,0
20250214,163400,554501410,14790,14790,14790,14790,0
20250214,163300,554501410,14790,14790,14790,14790,0
20250214,163200,554501410,14790,14790,14790,14790,0
20250214,163100,554501410,14790,14790,14790,14790,0
20250214,163000,554501410,14790,14790,14790,14790,0
20250214,162900,554501410,14790,14790,14790,14790,0
20250214,162800,554501410,14790,14790,14790,14790,0
20250214,162700,554501410,14790,14790,14790,14790,0
20250214,162600,554501410,14790,14790,14790,14790,0
20250214,162500,554501410,14790,14790,14790,14790,0
20250214,162400,554501410,14790,14790,14790,14790,0
20250214,162300,554501410,14790,14790,14790,14790,0
20250214,162200,554501410,14790,14790,14790,14790,0
20250214,162100,554501410,14790,14790,14790,14790,0
20250214,162000,554501410,14790,14790,14790,14790,0
20250214,161900,554501410,14790,14790,14790,14790,0
20250214,161800,554501410,14790,14790,14790,14790,0
20250214,161700,554501410,14790,14790,14790,14790,0
20250214,161600,554501410,14790,14790,14790,14790,0
20250214,161500,554501410,14790,14790,14790,14790,0
20250214,161400,554501410,14790,14790,14790,14790,0
20250214,161300,554501410,14790,14790,14790,14790,0
20250214,161200,554501410,14790,14790,14790,14790,0
20250214,161100,554501410,14790,14790,14790,14790,0
20250214,161000,554501410,14790,14790,14790,14790,0
20250214,160900,554501410,14790,14790,14790,14790,0
20250214,160800,554501410,14790,14790,14790,14790,1071
20250214,160700,554501410,14790,14790,14790,14790,0
20250214,160600,554501410,14790,14790,14790,14790,0
20250214,160500,554501410,14790,14790,14790,14790,0
20250214,160400,554501410,14790,14790,14790,14790,0
20250214,160300,554501410,14790,14790,14790,14790,0
20250214,160200,554501410,14790,14790,14790,14790,0
20250214,160100,554501410,14790,14790,14790,14790,0
20250214,160000,554501410,14790,14790,14790,14790,0
20250214,155900,554501410,14790,14790,14790,14790,0
20250214,155800,554501410,14790,14790,14790,14790,0
20250214,155700,554501410,14790,14790,14790,14790,0
20250214,155600,554501410,14790,14790,14790,14790,0
20250214,155500,554501410,14790,14790,14790,14790,0
20250214,155400,554501410,14790,14790,14790,14790,0
20250214,155300,554501410,14790,14790,14790,14790,0
20250214,155200,554501410,14790,14790,14790,14790,0
20250214,155100,554501410,14790,14790,14790,14790,0
20250214,155000,554501410,14790,14790,14790,14790,0
20250214,154900,554501410,14790,14790,14790,14790,0
20250214,154800,554501410,14790,14790,14790,14790,0
20250214,154700,554501410,14790,14790,14790,14790,0
20250214,154600,554501410,14790,14790,14790,14790,0
20250214,154500,554501410,14790,14790,14790,14790,0
20250214,154400,554501410,14790,14790,14790,14790,0
20250214,154300,554501410,14790,14790,14790,14790,0
20250214,154200,554501410,14790,14790,14790,14790,0
20250214,154100,554501410,14790,14790,14790,14790,0
20250214,154000,554501410,14790,14790,14790,14790,0
20250214,153900,554501410,14790,14790,14790,14790,0
20250214,153800,554501410,14790,14790,14790,14790,1071
20250214,153700,554501410,14790,14790,14790,14790,0
20250214,153600,554501410,14790,14790,14790,14790,0
20250214,153500,554501410,14790,14790,14790,14790,0
20250214,153400,554501410,14790,14790,14790,14790,0
20250214,153300,554501410,14790,14790,14790,14790,0
20250214,153200,554501410,14790,14790,14790,14790,0
20250214,153100,554501410,14790,14790,14790,14790,0
20250214,153000,554501410,14790,14790,14790,14790,1071
20250214,152900,538661320,14780,14780,14780,14780,0
20250214,152800,538661320,14780,14780,14780,14780,0
20250214,152700,538661320,14780,14780,14780,14780,0
20250214,152600,538661320,14780,14780,14780,14780,0
20250214,152500,538661320,14780,14780,14780,14780,0
20250214,152400,538661320,14780,14780,14780,14780,0
20250214,152300,538661320,14780,14780,14780,14780,0
20250214,152200,538661320,14780,14780,14780,14780,0
20250214,152100,538661320,14780,14780,14780,14780,0
20250214,152000,538661320,14780,14780,14780,14780,0
20250214,151900,538661320,14780,14740,14780,14740,161
20250214,151800,536286760,14740,14740,14740,14740,4
20250214,151700,536227800,14740,14740,14740,14740,1
20250214,151600,536213060,14740,14740,14740,14740,8
20250214,151500,536095140,14740,14680,14740,14670,331
20250214,151400,531232600,14700,14730,14730,14700,29
20250214,151300,530805520,14740,14740,14740,14740,0
20250214,151200,530805520,14740,14740,14740,14740,32
20250214,151100,530333840,14760,14760,14760,14760,1
20250214,151000,530319080,14740,14740,14740,14740,1
20250214,150900,530304340,14760,14760,14760,14760,0
20250214,150800,530304340,14760,14760,14760,14760,22
20250214,150700,529979620,14750,14750,14750,14740,209
20250214,150600,526896930,14750,14750,14750,14750,0
20250214,150500,526896930,14750,14750,14750,14750,15
20250214,150400,526675680,14750,14750,14750,14750,14
20250214,150300,526469180,14750,14750,14750,14750,0
20250214,150200,526469180,14750,14750,14750,14750,1
20250214,150100,526454430,14750,14750,14750,14750,15
20250214,150000,526233180,14760,14760,14760,14760,0
20250214,145900,526233180,14760,14760,14760,14760,0
20250214,145800,526233180,14760,14760,14760,14760,0
20250214,145700,526233180,14760,14760,14760,14760,0
20250214,145600,526233180,14760,14760,14760,14760,49
20250214,145500,525509940,14770,14770,14770,14770,3
20250214,145400,525465630,14760,14760,14760,14760,4
20250214,145300,525406590,14760,14760,14760,14760,0
20250214,145200,525406590,14760,14760,14760,14760,0
20250214,145100,525406590,14760,14760,14760,14760,0
20250214,145000,525406590,14760,14760,14760,14760,46
20250214,144900,524727630,14780,14780,14780,14780,4
20250214,144800,524668510,14780,14780,14780,14780,0
20250214,144700,524668510,14780,14780,14780,14780,0
20250214,144600,524668510,14780,14780,14780,14780,8
20250214,144500,524550270,14670,14670,14670,14670,0
20250214,144400,524550270,14670,14700,14700,14670,173
20250214,144300,522008370,14710,14710,14710,14710,0
20250214,144200,522008370,14710,14760,14760,14710,650
20250214,144100,512440690,14760,14760,14760,14760,1
20250214,144000,512425930,14750,14760,14760,14750,9
20250214,143900,512293170,14790,14790,14790,14790,0
20250214,143800,512293170,14790,14790,14790,14790,0
20250214,143700,512293170,14790,14790,14790,14790,0
20250214,143600,512293170,14790,14790,14790,14790,0
20250214,143500,512293170,14790,14790,14790,14790,0
20250214,143400,512293170,14790,14790,14790,14790,0
20250214,143300,512293170,14790,14790,14790,14790,22
20250214,143200,511967790,14800,14800,14800,14800,0
20250214,143100,511967790,14800,14800,14800,14800,0
20250214,143000,511967790,14800,14800,14800,14790,145
20250214,142900,509822090,14790,14790,14790,14790,0
20250214,142800,509822090,14790,14790,14790,14790,18
20250214,142700,509555870,14790,14780,14790,14780,29
20250214,142600,509127060,14790,14790,14790,14790,18
20250214,142500,508860840,14790,14790,14790,14790,0
20250214,142400,508860840,14790,14790,14790,14790,19
20250214,142300,508579830,14790,14790,14790,14790,19
20250214,142200,508298820,14780,14780,14780,14780,19
20250214,142100,508018000,14790,14790,14790,14790,18
20250214,142000,507751780,14750,14750,14750,14750,9
20250214,141900,507619030,14800,14800,14800,14800,19
20250214,141800,507337830,14800,14800,14800,14800,19
20250214,141700,507056630,14800,14800,14800,14800,69
20250214,141600,506035430,14800,14800,14800,14800,50
20250214,141500,505295430,14800,14800,14800,14800,19
20250214,141400,505014230,14800,14800,14800,14800,19
20250214,141300,504733030,14800,14800,14800,14800,19
20250214,141200,504451830,14800,14800,14800,14800,19
20250214,141100,504170630,14800,14800,14800,14800,0
20250214,141000,504170630,14800,14800,14800,14800,65
20250214,140900,503208630,14800,14800,14800,14800,18
20250214,140800,502942230,14800,14800,14800,14800,19
20250214,140700,502661030,14740,14800,14800,14740,21
20250214,140600,502350350,14800,14800,14800,14800,10
20250214,140500,502202350,14800,14800,14800,14800,19
20250214,140400,501921150,14800,14800,14800,14800,18
20250214,140300,501654750,14800,14800,14800,14800,19
20250214,140200,501373550,14800,14800,14800,14800,16
20250214,140100,501136750,14800,14800,14800,14800,3
20250214,140000,501092350,14800,14820,14820,14800,545
20250214,135900,493019770,14830,14820,14830,14820,23
20250214,135800,492678730,14830,14830,14830,14830,19
20250214,135700,492396960,14830,14830,14830,14830,0
20250214,135600,492396960,14830,14830,14830,14830,19
20250214,135500,492115190,14820,14820,14830,14820,121
20250214,135400,490321780,14820,14830,14830,14820,20
20250214,135300,490025200,14820,14830,14830,14820,24
20250214,135200,489669330,14830,14830,14830,14830,0
20250214,135100,489669330,14830,14830,14830,14830,169
20250214,135000,487163060,14830,14830,14830,14830,65
20250214,134900,486199110,14830,14820,14830,14820,22
20250214,134800,485872880,14820,14820,14820,14820,2
20250214,134700,485843240,14830,14820,14830,14820,28
20250214,134600,485428100,14830,14830,14830,14830,20
20250214,134500,485131500,14830,14830,14830,14830,106
20250214,134400,483559520,14830,14830,14830,14830,19
20250214,134300,483277750,14820,14820,14820,14820,5
20250214,134200,483203650,14820,14820,14820,14820,18
20250214,134100,482936890,14820,14820,14820,14820,19
20250214,134000,482655310,14810,14820,14820,14810,61
20250214,133900,481751710,14810,14810,14810,14810,2
20250214,133800,481722090,14810,14810,14810,14810,282
20250214,133700,477545670,14810,14810,14810,14810,228
20250214,133600,474168990,14810,14810,14810,14810,15
20250214,133500,473946840,14810,14810,14810,14810,0
20250214,133400,473946840,14810,14810,14810,14810,0
20250214,133300,473946840,14810,14800,14810,14800,23
20250214,133200,473606360,14800,14800,14800,14800,0
20250214,133100,473606360,14800,14800,14800,14800,0
20250214,133000,473606360,14800,14800,14800,14800,46
20250214,132900,472925560,14800,14780,14800,14780,312
20250214,132800,468310760,14780,14770,14780,14770,16
20250214,132700,468074340,14710,14710,14710,14710,0
20250214,132600,468074340,14710,14710,14710,14710,0
20250214,132500,468074340,14710,14710,14710,14710,0
20250214,132400,468074340,14710,14710,14710,14710,0
20250214,132300,468074340,14710,14710,14710,14710,0
20250214,132200,468074340,14710,14710,14710,14710,0
20250214,132100,468074340,14710,14710,14710,14710,0
20250214,132000,468074340,14710,14710,14710,14710,7
20250214,131900,467971370,14770,14770,14770,14770,1
20250214,131800,467956600,14700,14700,14700,14700,0
20250214,131700,467956600,14700,14700,14700,14700,0
20250214,131600,467956600,14700,14750,14750,14700,1000
20250214,131500,453240360,14770,14770,14770,14770,0
20250214,131400,453240360,14770,14770,14770,14770,0
20250214,131300,453240360,14770,14770,14770,14770,9
20250214,131200,453107430,14790,14790,14790,14790,0
20250214,131100,453107430,14790,14790,14790,14790,0
20250214,131000,453107430,14790,14790,14790,14790,46
20250214,130900,452427090,14730,14730,14730,14730,0
20250214,130800,452427090,14730,14730,14730,14730,1
20250214,130700,452412360,14720,14800,14800,14720,1500
20250214,130600,430313410,14800,14800,14800,14800,0
20250214,130500,430313410,14800,14800,14800,14800,0
20250214,130400,430313410,14800,14800,14800,14800,0
20250214,130300,430313410,14800,14810,14810,14800,18
20250214,130200,430046870,14810,14810,14810,14810,0
20250214,130100,430046870,14810,14810,14810,14810,9
20250214,130000,429913580,14790,14810,14810,14790,240
20250214,125900,426363960,14810,14810,14810,14810,0
20250214,125800,426363960,14810,14810,14810,14810,11
20250214,125700,426201050,14810,14810,14810,14810,0
20250214,125600,426201050,14810,14810,14810,14810,0
20250214,125500,426201050,14810,14810,14810,14810,9
20250214,125400,426067760,14800,14800,14800,14800,536
20250214,125300,418134960,14800,14800,14800,14800,14
20250214,125200,417927760,14810,14810,14810,14810,1
20250214,125100,417912950,14810,14810,14810,14810,0
20250214,125000,417912950,14810,14810,14810,14810,55
20250214,124900,417098400,14810,14810,14810,14810,100
20250214,124800,415617400,14800,14820,14820,14800,179
20250214,124700,412966410,14840,14840,14840,14840,2
20250214,124600,412936730,14850,14850,14850,14850,0
20250214,124500,412936730,14850,14850,14850,14850,0
20250214,124400,412936730,14850,14850,14850,14850,0
20250214,124300,412936730,14850,14850,14850,14850,0
20250214,124200,412936730,14850,14850,14850,14850,0
20250214,124100,412936730,14850,14850,14850,14850,0
20250214,124000,412936730,14850,14850,14850,14850,0
20250214,123900,412936730,14850,14850,14850,14850,8
20250214,123800,412817930,14810,14820,14820,14810,70
20250214,123700,411781130,14850,14850,14850,14850,0
20250214,123600,411781130,14850,14850,14850,14850,0
20250214,123500,411781130,14850,14850,14850,14850,0
20250214,123400,411781130,14850,14850,14850,14850,0
20250214,123300,411781130,14850,14850,14850,14850,0
20250214,123200,411781130,14850,14850,14850,14850,9
20250214,123100,411647480,14860,14860,14860,14860,1
20250214,123000,411632620,14860,14850,14860,14850,47
20250214,122900,410934380,14860,14860,14860,14860,0
20250214,122800,410934380,14860,14860,14860,14860,0
20250214,122700,410934380,14860,14860,14860,14860,11
20250214,122600,410770920,14850,14850,14850,14850,1
20250214,122500,410756070,14860,14860,14860,14860,0
20250214,122400,410756070,14860,14860,14860,14860,0
20250214,122300,410756070,14860,14860,14860,14860,0
20250214,122200,410756070,14860,14850,14860,14850,70
20250214,122100,409716010,14870,14870,14870,14870,0
20250214,122000,409716010,14870,14870,14870,14870,0
20250214,121900,409716010,14870,14870,14870,14870,0
20250214,121800,409716010,14870,14870,14870,14870,0
20250214,121700,409716010,14870,14870,14870,14870,0
20250214,121600,409716010,14870,14780,14870,14780,34
20250214,121500,409213130,14870,14870,14870,14870,0
20250214,121400,409213130,14870,14870,14870,14870,0
20250214,121300,409213130,14870,14870,14870,14870,0
20250214,121200,409213130,14870,14860,14870,14740,4437
20250214,121100,343781940,14900,14900,14900,14900,1
20250214,121000,343767040,14910,14860,14910,14860,102
20250214,120900,342248910,14870,14870,14870,14870,21
20250214,120800,341936640,14900,14900,14900,14900,0
20250214,120700,341936640,14900,14900,14900,14900,0
20250214,120600,341936640,14900,14900,14900,14900,0
20250214,120500,341936640,14900,14900,14900,14900,0
20250214,120400,341936640,14900,14900,14900,14900,0
20250214,120300,341936640,14900,14900,14900,14900,0
20250214,120200,341936640,14900,14900,14900,14900,0
20250214,120100,341936640,14900,14900,14900,14900,0
20250214,120000,341936640,14900,14900,14900,14900,0
20250214,115900,341936640,14900,14900,14900,14900,3097
20250214,115800,295791340,14900,14900,14900,14900,42
20250214,115700,295165540,14900,14900,14900,14900,19
20250214,115600,294882440,14900,14900,14900,14900,1
20250214,115500,294867540,14900,14900,14900,14900,1
20250214,115400,294852640,14950,14950,14950,14950,0
20250214,115300,294852640,14950,14950,14950,14950,0
20250214,115200,294852640,14950,14950,14950,14950,0
20250214,115100,294852640,14950,14950,14950,14950,0
20250214,115000,294852640,14950,14900,14950,14900,153
20250214,114900,292568050,14950,14950,14950,14950,0
20250214,114800,292568050,14950,14950,14950,14950,17
20250214,114700,292313900,14940,14920,14940,14920,300
20250214,114600,287832740,14900,14840,14900,14840,1393
20250214,114500,267132760,14840,14840,14840,14840,0
20250214,114400,267132760,14840,14840,14840,14840,21
20250214,114300,266821120,14840,14840,14840,14840,0
20250214,114200,266821120,14840,14810,14850,14810,432
20250214,114100,260411830,14810,14810,14810,14810,0
20250214,114000,260411830,14810,14810,14810,14810,22
20250214,113900,260086010,14810,14800,14810,14800,134
20250214,113800,258101970,14800,14800,14800,14800,0
20250214,113700,258101970,14800,14800,14800,14800,50
20250214,113600,257361970,14800,14800,14800,14800,0
20250214,113500,257361970,14800,14780,14800,14780,10
20250214,113400,257214150,14800,14800,14800,14790,67
20250214,113300,256222560,14800,14800,14800,14800,0
20250214,113200,256222560,14800,14800,14800,14800,8
20250214,113100,256104160,14800,14800,14800,14800,0
20250214,113000,256104160,14800,14770,14800,14770,178
20250214,112900,253471380,14770,14770,14770,14770,0
20250214,112800,253471380,14770,14770,14770,14770,0
20250214,112700,253471380,14770,14770,14770,14770,0
20250214,112600,253471380,14770,14710,14770,14710,6838
20250214,112500,152712070,14710,14720,14720,14710,73
20250214,112400,151637740,14720,14720,14720,14720,17
20250214,112300,151387500,14720,14720,14720,14720,0
20250214,112200,151387500,14720,14720,14720,14720,0
20250214,112100,151387500,14720,14720,14720,14720,40
20250214,112000,150798700,14720,14720,14720,14720,0
20250214,111900,150798700,14720,14720,14720,14720,0
20250214,111800,150798700,14720,14720,14720,14720,0
20250214,111700,150798700,14720,14720,14720,14720,0
20250214,111600,150798700,14720,14720,14720,14720,1
20250214,111500,150783980,14720,14720,14720,14720,25
20250214,111400,150415980,14720,14720,14720,14720,22
20250214,111300,150092140,14720,14720,14720,14720,0
20250214,111200,150092140,14720,14720,14720,14720,12
20250214,111100,149915500,14720,14720,14720,14720,89
20250214,111000,148605420,14720,14720,14720,14720,33
20250214,110900,148119660,14710,14710,14710,14710,0
20250214,110800,148119660,14710,14710,14710,14710,0
20250214,110700,148119660,14710,14710,14710,14710,0
20250214,110600,148119660,14710,14710,14710,14710,0
20250214,110500,148119660,14710,14700,14710,14700,423
20250214,110400,141897960,14690,14690,14690,14690,82
20250214,110300,140693380,14690,14690,14690,14690,20
20250214,110200,140399580,14690,14690,14690,14690,0
20250214,110100,140399580,14690,14690,14690,14690,0
20250214,110000,140399580,14690,14690,14690,14690,8
20250214,105900,140282060,14690,14690,14690,14690,18
20250214,105800,140017640,14690,14690,14690,14690,0
20250214,105700,140017640,14690,14690,14690,14690,0
20250214,105600,140017640,14690,14690,14690,14690,0
20250214,105500,140017640,14690,14690,14690,14690,0
20250214,105400,140017640,14690,14690,14690,14690,15
20250214,105300,139797290,14690,14690,14690,14690,0
20250214,105200,139797290,14690,14690,14690,14690,0
20250214,105100,139797290,14690,14690,14690,14690,22
20250214,105000,139474110,14690,14690,14690,14690,34
20250214,104900,138974650,14690,14690,14690,14690,12
20250214,104800,138798370,14690,14690,14690,14690,12
20250214,104700,138622090,14680,14680,14680,14680,0
20250214,104600,138622090,14680,14680,14680,14680,0
20250214,104500,138622090,14680,14680,14680,14680,0
20250214,104400,138622090,14680,14680,14680,14680,0
20250214,104300,138622090,14680,14680,14680,14680,500
20250214,104200,131282090,14680,14680,14680,14680,0
20250214,104100,131282090,14680,14680,14680,14680,0
20250214,104000,131282090,14680,14680,14680,14680,0
20250214,103900,131282090,14680,14680,14680,14680,24
20250214,103800,130929770,14680,14680,14680,14680,1
20250214,103700,130915090,14680,14680,14680,14680,0
20250214,103600,130915090,14680,14680,14680,14680,0
20250214,103500,130915090,14680,14680,14680,14680,0
20250214,103400,130915090,14680,14680,14680,14680,250
20250214,103300,127245090,14680,14680,14680,14680,0
20250214,103200,127245090,14680,14680,14680,14680,2
20250214,103100,127215730,14680,14680,14680,14680,0
20250214,103000,127215730,14680,14680,14680,14680,34
20250214,102900,126716610,14680,14660,14680,14660,46
20250214,102800,126041960,14660,14660,14660,14660,0
20250214,102700,126041960,14660,14660,14660,14660,0
20250214,102600,126041960,14660,14660,14660,14660,0
20250214,102500,126041960,14660,14660,14660,14660,0
20250214,102400,126041960,14660,14670,14670,14660,43
20250214,102300,125411360,14680,14680,14680,14680,0
20250214,102200,125411360,14680,14680,14680,14680,0
20250214,102100,125411360,14680,14680,14680,14680,0
20250214,102000,125411360,14680,14680,14680,14680,0
20250214,101900,125411360,14680,14680,14680,14680,1
20250214,101800,125396680,14660,14660,14660,14660,0
20250214,101700,125396680,14660,14660,14660,14660,0
20250214,101600,125396680,14660,14660,14660,14660,75
20250214,101500,124297180,14690,14690,14690,14690,0
20250214,101400,124297180,14690,14690,14690,14690,0
20250214,101300,124297180,14690,14690,14690,14690,0
20250214,101200,124297180,14690,14690,14690,14690,4
20250214,101100,124238420,14690,14690,14690,14690,5
20250214,101000,124164970,14690,14690,14690,14690,34
20250214,100900,123665510,14660,14660,14660,14660,0
20250214,100800,123665510,14660,14660,14660,14660,0
20250214,100700,123665510,14660,14660,14660,14660,18
20250214,100600,123401630,14670,14690,14690,14670,21
20250214,100500,123093540,14640,14640,14640,14640,0
20250214,100400,123093540,14640,14640,14640,14640,0
20250214,100300,123093540,14640,14640,14640,14640,0
20250214,100200,123093540,14640,14660,14660,14640,506
20250214,100100,115681640,14660,14660,14660,14660,0
20250214,100000,115681640,14660,14690,14690,14660,149
20250214,095900,113497270,14670,14680,14680,14670,333
20250214,095800,108610360,14700,14700,14700,14700,0
20250214,095700,108610360,14700,14700,14700,14700,0
20250214,095600,108610360,14700,14700,14700,14700,0
20250214,095500,108610360,14700,14700,14700,14700,0
20250214,095400,108610360,14700,14700,14700,14700,0
20250214,095300,108610360,14700,14700,14700,14700,0
20250214,095200,108610360,14700,14700,14700,14700,7
20250214,095100,108507460,14700,14700,14700,14700,34
20250214,095000,108007660,14690,14690,14700,14690,222
20250214,094900,104745800,14700,14700,14700,14700,0
20250214,094800,104745800,14700,14700,14700,14700,8
20250214,094700,104628200,14700,14700,14700,14700,0
20250214,094600,104628200,14700,14700,14700,14700,4
20250214,094500,104569400,14700,14700,14700,14700,0
20250214,094400,104569400,14700,14700,14700,14700,15
20250214,094300,104348900,14670,14700,14700,14670,6
20250214,094200,104260730,14670,14670,14670,14670,0
20250214,094100,104260730,14670,14670,14670,14670,0
20250214,094000,104260730,14670,14670,14670,14670,148
20250214,093900,102089570,14660,14660,14660,14660,0
20250214,093800,102089570,14660,14660,14660,14660,0
20250214,093700,102089570,14660,14670,14670,14660,759
20250214,093600,90957920,14680,14700,14700,14680,468
20250214,093500,84080460,14730,14730,14730,14730,891
20250214,093400,70956030,14730,14730,14730,14730,1
20250214,093300,70941300,14720,14720,14720,14720,1000
20250214,093200,56221300,14700,14700,14700,14700,0
20250214,093100,56221300,14700,14690,14710,14690,573
20250214,093000,47793330,14690,14680,14690,14680,122
20250214,092900,46002360,14680,14680,14680,14680,0
20250214,092800,46002360,14680,14680,14680,14680,0
20250214,092700,46002360,14680,14700,14700,14680,193
20250214,092600,43168520,14710,14710,14710,14710,1
20250214,092500,43153810,14720,14720,14720,14720,20
20250214,092400,42859410,14730,14710,14730,14710,483
20250214,092300,35753330,14690,14710,14710,14690,830
20250214,092200,23545530,14710,14710,14720,14700,97
20250214,092100,22118810,14700,14700,14700,14700,1
20250214,092000,22104110,14700,14740,14740,14700,9
20250214,091900,21971490,14700,14700,14700,14700,0
20250214,091800,21971490,14700,14680,14700,14680,481
20250214,091700,14906660,14680,14680,14680,14680,0
20250214,091600,14906660,14680,14680,14680,14680,5
20250214,091500,14833260,14680,14680,14680,14680,10
20250214,091400,14686460,14680,14680,14680,14680,15
20250214,091300,14466260,14680,14680,14680,14680,14
20250214,091200,14260740,14680,14680,14680,14680,0
20250214,091100,14260740,14680,14680,14680,14680,0
20250214,091000,14260740,14680,14680,14680,14680,0
20250214,090900,14260740,14680,14680,14680,14680,17
20250214,090800,14011180,14690,14690,14690,14690,0
20250214,090700,14011180,14690,14690,14690,14690,0
20250214,090600,14011180,14690,14690,14690,14690,0
20250214,090500,14011180,14690,14690,14690,14690,24
20250214,090400,13658620,14690,14690,14690,14690,1
20250214,090300,13643930,14610,14620,14620,14610,100
20250214,090200,12182650,14590,14590,14590,14590,0
20250214,090100,12182650,14590,14590,14590,14590,0
20250214,090000,12182650,14590,14590,14590,14590,835
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 203800 554501410 14790 14790 14790 14790 1071
3 20250214 203700 554501410 14790 14790 14790 14790 0
4 20250214 203600 554501410 14790 14790 14790 14790 0
5 20250214 203500 554501410 14790 14790 14790 14790 0
6 20250214 203400 554501410 14790 14790 14790 14790 0
7 20250214 203300 554501410 14790 14790 14790 14790 0
8 20250214 203200 554501410 14790 14790 14790 14790 0
9 20250214 203100 554501410 14790 14790 14790 14790 0
10 20250214 203000 554501410 14790 14790 14790 14790 0
11 20250214 202900 554501410 14790 14790 14790 14790 0
12 20250214 202800 554501410 14790 14790 14790 14790 0
13 20250214 202700 554501410 14790 14790 14790 14790 0
14 20250214 202600 554501410 14790 14790 14790 14790 0
15 20250214 202500 554501410 14790 14790 14790 14790 0
16 20250214 202400 554501410 14790 14790 14790 14790 0
17 20250214 202300 554501410 14790 14790 14790 14790 0
18 20250214 202200 554501410 14790 14790 14790 14790 0
19 20250214 202100 554501410 14790 14790 14790 14790 0
20 20250214 202000 554501410 14790 14790 14790 14790 0
21 20250214 201900 554501410 14790 14790 14790 14790 0
22 20250214 201800 554501410 14790 14790 14790 14790 0
23 20250214 201700 554501410 14790 14790 14790 14790 0
24 20250214 201600 554501410 14790 14790 14790 14790 0
25 20250214 201500 554501410 14790 14790 14790 14790 0
26 20250214 201400 554501410 14790 14790 14790 14790 0
27 20250214 201300 554501410 14790 14790 14790 14790 0
28 20250214 201200 554501410 14790 14790 14790 14790 0
29 20250214 201100 554501410 14790 14790 14790 14790 0
30 20250214 201000 554501410 14790 14790 14790 14790 0
31 20250214 200900 554501410 14790 14790 14790 14790 0
32 20250214 200800 554501410 14790 14790 14790 14790 1071
33 20250214 200700 554501410 14790 14790 14790 14790 0
34 20250214 200600 554501410 14790 14790 14790 14790 0
35 20250214 200500 554501410 14790 14790 14790 14790 0
36 20250214 200400 554501410 14790 14790 14790 14790 0
37 20250214 200300 554501410 14790 14790 14790 14790 0
38 20250214 200200 554501410 14790 14790 14790 14790 0
39 20250214 200100 554501410 14790 14790 14790 14790 0
40 20250214 200000 554501410 14790 14790 14790 14790 0
41 20250214 195900 554501410 14790 14790 14790 14790 0
42 20250214 195800 554501410 14790 14790 14790 14790 0
43 20250214 195700 554501410 14790 14790 14790 14790 0
44 20250214 195600 554501410 14790 14790 14790 14790 0
45 20250214 195500 554501410 14790 14790 14790 14790 0
46 20250214 195400 554501410 14790 14790 14790 14790 0
47 20250214 195300 554501410 14790 14790 14790 14790 0
48 20250214 195200 554501410 14790 14790 14790 14790 0
49 20250214 195100 554501410 14790 14790 14790 14790 0
50 20250214 195000 554501410 14790 14790 14790 14790 0
51 20250214 194900 554501410 14790 14790 14790 14790 0
52 20250214 194800 554501410 14790 14790 14790 14790 0
53 20250214 194700 554501410 14790 14790 14790 14790 0
54 20250214 194600 554501410 14790 14790 14790 14790 0
55 20250214 194500 554501410 14790 14790 14790 14790 0
56 20250214 194400 554501410 14790 14790 14790 14790 0
57 20250214 194300 554501410 14790 14790 14790 14790 0
58 20250214 194200 554501410 14790 14790 14790 14790 0
59 20250214 194100 554501410 14790 14790 14790 14790 0
60 20250214 194000 554501410 14790 14790 14790 14790 0
61 20250214 193900 554501410 14790 14790 14790 14790 0
62 20250214 193800 554501410 14790 14790 14790 14790 1071
63 20250214 193700 554501410 14790 14790 14790 14790 0
64 20250214 193600 554501410 14790 14790 14790 14790 0
65 20250214 193500 554501410 14790 14790 14790 14790 0
66 20250214 193400 554501410 14790 14790 14790 14790 0
67 20250214 193300 554501410 14790 14790 14790 14790 0
68 20250214 193200 554501410 14790 14790 14790 14790 0
69 20250214 193100 554501410 14790 14790 14790 14790 0
70 20250214 193000 554501410 14790 14790 14790 14790 0
71 20250214 192900 554501410 14790 14790 14790 14790 0
72 20250214 192800 554501410 14790 14790 14790 14790 0
73 20250214 192700 554501410 14790 14790 14790 14790 0
74 20250214 192600 554501410 14790 14790 14790 14790 0
75 20250214 192500 554501410 14790 14790 14790 14790 0
76 20250214 192400 554501410 14790 14790 14790 14790 0
77 20250214 192300 554501410 14790 14790 14790 14790 0
78 20250214 192200 554501410 14790 14790 14790 14790 0
79 20250214 192100 554501410 14790 14790 14790 14790 0
80 20250214 192000 554501410 14790 14790 14790 14790 0
81 20250214 191900 554501410 14790 14790 14790 14790 0
82 20250214 191800 554501410 14790 14790 14790 14790 0
83 20250214 191700 554501410 14790 14790 14790 14790 0
84 20250214 191600 554501410 14790 14790 14790 14790 0
85 20250214 191500 554501410 14790 14790 14790 14790 0
86 20250214 191400 554501410 14790 14790 14790 14790 0
87 20250214 191300 554501410 14790 14790 14790 14790 0
88 20250214 191200 554501410 14790 14790 14790 14790 0
89 20250214 191100 554501410 14790 14790 14790 14790 0
90 20250214 191000 554501410 14790 14790 14790 14790 0
91 20250214 190900 554501410 14790 14790 14790 14790 0
92 20250214 190800 554501410 14790 14790 14790 14790 1071
93 20250214 190700 554501410 14790 14790 14790 14790 0
94 20250214 190600 554501410 14790 14790 14790 14790 0
95 20250214 190500 554501410 14790 14790 14790 14790 0
96 20250214 190400 554501410 14790 14790 14790 14790 0
97 20250214 190300 554501410 14790 14790 14790 14790 0
98 20250214 190200 554501410 14790 14790 14790 14790 0
99 20250214 190100 554501410 14790 14790 14790 14790 0
100 20250214 190000 554501410 14790 14790 14790 14790 0
101 20250214 185900 554501410 14790 14790 14790 14790 0
102 20250214 185800 554501410 14790 14790 14790 14790 0
103 20250214 185700 554501410 14790 14790 14790 14790 0
104 20250214 185600 554501410 14790 14790 14790 14790 0
105 20250214 185500 554501410 14790 14790 14790 14790 0
106 20250214 185400 554501410 14790 14790 14790 14790 0
107 20250214 185300 554501410 14790 14790 14790 14790 0
108 20250214 185200 554501410 14790 14790 14790 14790 0
109 20250214 185100 554501410 14790 14790 14790 14790 0
110 20250214 185000 554501410 14790 14790 14790 14790 0
111 20250214 184900 554501410 14790 14790 14790 14790 0
112 20250214 184800 554501410 14790 14790 14790 14790 0
113 20250214 184700 554501410 14790 14790 14790 14790 0
114 20250214 184600 554501410 14790 14790 14790 14790 0
115 20250214 184500 554501410 14790 14790 14790 14790 0
116 20250214 184400 554501410 14790 14790 14790 14790 0
117 20250214 184300 554501410 14790 14790 14790 14790 0
118 20250214 184200 554501410 14790 14790 14790 14790 0
119 20250214 184100 554501410 14790 14790 14790 14790 0
120 20250214 184000 554501410 14790 14790 14790 14790 0
121 20250214 183900 554501410 14790 14790 14790 14790 0
122 20250214 183800 554501410 14790 14790 14790 14790 1071
123 20250214 183700 554501410 14790 14790 14790 14790 0
124 20250214 183600 554501410 14790 14790 14790 14790 0
125 20250214 183500 554501410 14790 14790 14790 14790 0
126 20250214 183400 554501410 14790 14790 14790 14790 0
127 20250214 183300 554501410 14790 14790 14790 14790 0
128 20250214 183200 554501410 14790 14790 14790 14790 0
129 20250214 183100 554501410 14790 14790 14790 14790 0
130 20250214 183000 554501410 14790 14790 14790 14790 0
131 20250214 182900 554501410 14790 14790 14790 14790 0
132 20250214 182800 554501410 14790 14790 14790 14790 0
133 20250214 182700 554501410 14790 14790 14790 14790 0
134 20250214 182600 554501410 14790 14790 14790 14790 0
135 20250214 182500 554501410 14790 14790 14790 14790 0
136 20250214 182400 554501410 14790 14790 14790 14790 0
137 20250214 182300 554501410 14790 14790 14790 14790 0
138 20250214 182200 554501410 14790 14790 14790 14790 0
139 20250214 182100 554501410 14790 14790 14790 14790 0
140 20250214 182000 554501410 14790 14790 14790 14790 0
141 20250214 181900 554501410 14790 14790 14790 14790 0
142 20250214 181800 554501410 14790 14790 14790 14790 0
143 20250214 181700 554501410 14790 14790 14790 14790 0
144 20250214 181600 554501410 14790 14790 14790 14790 0
145 20250214 181500 554501410 14790 14790 14790 14790 0
146 20250214 181400 554501410 14790 14790 14790 14790 0
147 20250214 181300 554501410 14790 14790 14790 14790 0
148 20250214 181200 554501410 14790 14790 14790 14790 0
149 20250214 181100 554501410 14790 14790 14790 14790 0
150 20250214 181000 554501410 14790 14790 14790 14790 0
151 20250214 180900 554501410 14790 14790 14790 14790 0
152 20250214 180800 554501410 14790 14790 14790 14790 1071
153 20250214 180700 554501410 14790 14790 14790 14790 0
154 20250214 180600 554501410 14790 14790 14790 14790 0
155 20250214 180500 554501410 14790 14790 14790 14790 0
156 20250214 180400 554501410 14790 14790 14790 14790 0
157 20250214 180300 554501410 14790 14790 14790 14790 0
158 20250214 180200 554501410 14790 14790 14790 14790 0
159 20250214 180100 554501410 14790 14790 14790 14790 0
160 20250214 180000 554501410 14790 14790 14790 14790 0
161 20250214 175900 554501410 14790 14790 14790 14790 0
162 20250214 175800 554501410 14790 14790 14790 14790 0
163 20250214 175700 554501410 14790 14790 14790 14790 0
164 20250214 175600 554501410 14790 14790 14790 14790 0
165 20250214 175500 554501410 14790 14790 14790 14790 0
166 20250214 175400 554501410 14790 14790 14790 14790 0
167 20250214 175300 554501410 14790 14790 14790 14790 0
168 20250214 175200 554501410 14790 14790 14790 14790 0
169 20250214 175100 554501410 14790 14790 14790 14790 0
170 20250214 175000 554501410 14790 14790 14790 14790 0
171 20250214 174900 554501410 14790 14790 14790 14790 0
172 20250214 174800 554501410 14790 14790 14790 14790 0
173 20250214 174700 554501410 14790 14790 14790 14790 0
174 20250214 174600 554501410 14790 14790 14790 14790 0
175 20250214 174500 554501410 14790 14790 14790 14790 0
176 20250214 174400 554501410 14790 14790 14790 14790 0
177 20250214 174300 554501410 14790 14790 14790 14790 0
178 20250214 174200 554501410 14790 14790 14790 14790 0
179 20250214 174100 554501410 14790 14790 14790 14790 0
180 20250214 174000 554501410 14790 14790 14790 14790 0
181 20250214 173900 554501410 14790 14790 14790 14790 0
182 20250214 173800 554501410 14790 14790 14790 14790 1071
183 20250214 173700 554501410 14790 14790 14790 14790 0
184 20250214 173600 554501410 14790 14790 14790 14790 0
185 20250214 173500 554501410 14790 14790 14790 14790 0
186 20250214 173400 554501410 14790 14790 14790 14790 0
187 20250214 173300 554501410 14790 14790 14790 14790 0
188 20250214 173200 554501410 14790 14790 14790 14790 0
189 20250214 173100 554501410 14790 14790 14790 14790 0
190 20250214 173000 554501410 14790 14790 14790 14790 0
191 20250214 172900 554501410 14790 14790 14790 14790 0
192 20250214 172800 554501410 14790 14790 14790 14790 0
193 20250214 172700 554501410 14790 14790 14790 14790 0
194 20250214 172600 554501410 14790 14790 14790 14790 0
195 20250214 172500 554501410 14790 14790 14790 14790 0
196 20250214 172400 554501410 14790 14790 14790 14790 0
197 20250214 172300 554501410 14790 14790 14790 14790 0
198 20250214 172200 554501410 14790 14790 14790 14790 0
199 20250214 172100 554501410 14790 14790 14790 14790 0
200 20250214 172000 554501410 14790 14790 14790 14790 0
201 20250214 171900 554501410 14790 14790 14790 14790 0
202 20250214 171800 554501410 14790 14790 14790 14790 0
203 20250214 171700 554501410 14790 14790 14790 14790 0
204 20250214 171600 554501410 14790 14790 14790 14790 0
205 20250214 171500 554501410 14790 14790 14790 14790 0
206 20250214 171400 554501410 14790 14790 14790 14790 0
207 20250214 171300 554501410 14790 14790 14790 14790 0
208 20250214 171200 554501410 14790 14790 14790 14790 0
209 20250214 171100 554501410 14790 14790 14790 14790 0
210 20250214 171000 554501410 14790 14790 14790 14790 0
211 20250214 170900 554501410 14790 14790 14790 14790 0
212 20250214 170800 554501410 14790 14790 14790 14790 1071
213 20250214 170700 554501410 14790 14790 14790 14790 0
214 20250214 170600 554501410 14790 14790 14790 14790 0
215 20250214 170500 554501410 14790 14790 14790 14790 0
216 20250214 170400 554501410 14790 14790 14790 14790 0
217 20250214 170300 554501410 14790 14790 14790 14790 0
218 20250214 170200 554501410 14790 14790 14790 14790 0
219 20250214 170100 554501410 14790 14790 14790 14790 0
220 20250214 170000 554501410 14790 14790 14790 14790 0
221 20250214 165900 554501410 14790 14790 14790 14790 0
222 20250214 165800 554501410 14790 14790 14790 14790 0
223 20250214 165700 554501410 14790 14790 14790 14790 0
224 20250214 165600 554501410 14790 14790 14790 14790 0
225 20250214 165500 554501410 14790 14790 14790 14790 0
226 20250214 165400 554501410 14790 14790 14790 14790 0
227 20250214 165300 554501410 14790 14790 14790 14790 0
228 20250214 165200 554501410 14790 14790 14790 14790 0
229 20250214 165100 554501410 14790 14790 14790 14790 0
230 20250214 165000 554501410 14790 14790 14790 14790 0
231 20250214 164900 554501410 14790 14790 14790 14790 0
232 20250214 164800 554501410 14790 14790 14790 14790 0
233 20250214 164700 554501410 14790 14790 14790 14790 0
234 20250214 164600 554501410 14790 14790 14790 14790 0
235 20250214 164500 554501410 14790 14790 14790 14790 0
236 20250214 164400 554501410 14790 14790 14790 14790 0
237 20250214 164300 554501410 14790 14790 14790 14790 0
238 20250214 164200 554501410 14790 14790 14790 14790 0
239 20250214 164100 554501410 14790 14790 14790 14790 0
240 20250214 164000 554501410 14790 14790 14790 14790 0
241 20250214 163900 554501410 14790 14790 14790 14790 0
242 20250214 163800 554501410 14790 14790 14790 14790 1071
243 20250214 163700 554501410 14790 14790 14790 14790 0
244 20250214 163600 554501410 14790 14790 14790 14790 0
245 20250214 163500 554501410 14790 14790 14790 14790 0
246 20250214 163400 554501410 14790 14790 14790 14790 0
247 20250214 163300 554501410 14790 14790 14790 14790 0
248 20250214 163200 554501410 14790 14790 14790 14790 0
249 20250214 163100 554501410 14790 14790 14790 14790 0
250 20250214 163000 554501410 14790 14790 14790 14790 0
251 20250214 162900 554501410 14790 14790 14790 14790 0
252 20250214 162800 554501410 14790 14790 14790 14790 0
253 20250214 162700 554501410 14790 14790 14790 14790 0
254 20250214 162600 554501410 14790 14790 14790 14790 0
255 20250214 162500 554501410 14790 14790 14790 14790 0
256 20250214 162400 554501410 14790 14790 14790 14790 0
257 20250214 162300 554501410 14790 14790 14790 14790 0
258 20250214 162200 554501410 14790 14790 14790 14790 0
259 20250214 162100 554501410 14790 14790 14790 14790 0
260 20250214 162000 554501410 14790 14790 14790 14790 0
261 20250214 161900 554501410 14790 14790 14790 14790 0
262 20250214 161800 554501410 14790 14790 14790 14790 0
263 20250214 161700 554501410 14790 14790 14790 14790 0
264 20250214 161600 554501410 14790 14790 14790 14790 0
265 20250214 161500 554501410 14790 14790 14790 14790 0
266 20250214 161400 554501410 14790 14790 14790 14790 0
267 20250214 161300 554501410 14790 14790 14790 14790 0
268 20250214 161200 554501410 14790 14790 14790 14790 0
269 20250214 161100 554501410 14790 14790 14790 14790 0
270 20250214 161000 554501410 14790 14790 14790 14790 0
271 20250214 160900 554501410 14790 14790 14790 14790 0
272 20250214 160800 554501410 14790 14790 14790 14790 1071
273 20250214 160700 554501410 14790 14790 14790 14790 0
274 20250214 160600 554501410 14790 14790 14790 14790 0
275 20250214 160500 554501410 14790 14790 14790 14790 0
276 20250214 160400 554501410 14790 14790 14790 14790 0
277 20250214 160300 554501410 14790 14790 14790 14790 0
278 20250214 160200 554501410 14790 14790 14790 14790 0
279 20250214 160100 554501410 14790 14790 14790 14790 0
280 20250214 160000 554501410 14790 14790 14790 14790 0
281 20250214 155900 554501410 14790 14790 14790 14790 0
282 20250214 155800 554501410 14790 14790 14790 14790 0
283 20250214 155700 554501410 14790 14790 14790 14790 0
284 20250214 155600 554501410 14790 14790 14790 14790 0
285 20250214 155500 554501410 14790 14790 14790 14790 0
286 20250214 155400 554501410 14790 14790 14790 14790 0
287 20250214 155300 554501410 14790 14790 14790 14790 0
288 20250214 155200 554501410 14790 14790 14790 14790 0
289 20250214 155100 554501410 14790 14790 14790 14790 0
290 20250214 155000 554501410 14790 14790 14790 14790 0
291 20250214 154900 554501410 14790 14790 14790 14790 0
292 20250214 154800 554501410 14790 14790 14790 14790 0
293 20250214 154700 554501410 14790 14790 14790 14790 0
294 20250214 154600 554501410 14790 14790 14790 14790 0
295 20250214 154500 554501410 14790 14790 14790 14790 0
296 20250214 154400 554501410 14790 14790 14790 14790 0
297 20250214 154300 554501410 14790 14790 14790 14790 0
298 20250214 154200 554501410 14790 14790 14790 14790 0
299 20250214 154100 554501410 14790 14790 14790 14790 0
300 20250214 154000 554501410 14790 14790 14790 14790 0
301 20250214 153900 554501410 14790 14790 14790 14790 0
302 20250214 153800 554501410 14790 14790 14790 14790 1071
303 20250214 153700 554501410 14790 14790 14790 14790 0
304 20250214 153600 554501410 14790 14790 14790 14790 0
305 20250214 153500 554501410 14790 14790 14790 14790 0
306 20250214 153400 554501410 14790 14790 14790 14790 0
307 20250214 153300 554501410 14790 14790 14790 14790 0
308 20250214 153200 554501410 14790 14790 14790 14790 0
309 20250214 153100 554501410 14790 14790 14790 14790 0
310 20250214 153000 554501410 14790 14790 14790 14790 1071
311 20250214 152900 538661320 14780 14780 14780 14780 0
312 20250214 152800 538661320 14780 14780 14780 14780 0
313 20250214 152700 538661320 14780 14780 14780 14780 0
314 20250214 152600 538661320 14780 14780 14780 14780 0
315 20250214 152500 538661320 14780 14780 14780 14780 0
316 20250214 152400 538661320 14780 14780 14780 14780 0
317 20250214 152300 538661320 14780 14780 14780 14780 0
318 20250214 152200 538661320 14780 14780 14780 14780 0
319 20250214 152100 538661320 14780 14780 14780 14780 0
320 20250214 152000 538661320 14780 14780 14780 14780 0
321 20250214 151900 538661320 14780 14740 14780 14740 161
322 20250214 151800 536286760 14740 14740 14740 14740 4
323 20250214 151700 536227800 14740 14740 14740 14740 1
324 20250214 151600 536213060 14740 14740 14740 14740 8
325 20250214 151500 536095140 14740 14680 14740 14670 331
326 20250214 151400 531232600 14700 14730 14730 14700 29
327 20250214 151300 530805520 14740 14740 14740 14740 0
328 20250214 151200 530805520 14740 14740 14740 14740 32
329 20250214 151100 530333840 14760 14760 14760 14760 1
330 20250214 151000 530319080 14740 14740 14740 14740 1
331 20250214 150900 530304340 14760 14760 14760 14760 0
332 20250214 150800 530304340 14760 14760 14760 14760 22
333 20250214 150700 529979620 14750 14750 14750 14740 209
334 20250214 150600 526896930 14750 14750 14750 14750 0
335 20250214 150500 526896930 14750 14750 14750 14750 15
336 20250214 150400 526675680 14750 14750 14750 14750 14
337 20250214 150300 526469180 14750 14750 14750 14750 0
338 20250214 150200 526469180 14750 14750 14750 14750 1
339 20250214 150100 526454430 14750 14750 14750 14750 15
340 20250214 150000 526233180 14760 14760 14760 14760 0
341 20250214 145900 526233180 14760 14760 14760 14760 0
342 20250214 145800 526233180 14760 14760 14760 14760 0
343 20250214 145700 526233180 14760 14760 14760 14760 0
344 20250214 145600 526233180 14760 14760 14760 14760 49
345 20250214 145500 525509940 14770 14770 14770 14770 3
346 20250214 145400 525465630 14760 14760 14760 14760 4
347 20250214 145300 525406590 14760 14760 14760 14760 0
348 20250214 145200 525406590 14760 14760 14760 14760 0
349 20250214 145100 525406590 14760 14760 14760 14760 0
350 20250214 145000 525406590 14760 14760 14760 14760 46
351 20250214 144900 524727630 14780 14780 14780 14780 4
352 20250214 144800 524668510 14780 14780 14780 14780 0
353 20250214 144700 524668510 14780 14780 14780 14780 0
354 20250214 144600 524668510 14780 14780 14780 14780 8
355 20250214 144500 524550270 14670 14670 14670 14670 0
356 20250214 144400 524550270 14670 14700 14700 14670 173
357 20250214 144300 522008370 14710 14710 14710 14710 0
358 20250214 144200 522008370 14710 14760 14760 14710 650
359 20250214 144100 512440690 14760 14760 14760 14760 1
360 20250214 144000 512425930 14750 14760 14760 14750 9
361 20250214 143900 512293170 14790 14790 14790 14790 0
362 20250214 143800 512293170 14790 14790 14790 14790 0
363 20250214 143700 512293170 14790 14790 14790 14790 0
364 20250214 143600 512293170 14790 14790 14790 14790 0
365 20250214 143500 512293170 14790 14790 14790 14790 0
366 20250214 143400 512293170 14790 14790 14790 14790 0
367 20250214 143300 512293170 14790 14790 14790 14790 22
368 20250214 143200 511967790 14800 14800 14800 14800 0
369 20250214 143100 511967790 14800 14800 14800 14800 0
370 20250214 143000 511967790 14800 14800 14800 14790 145
371 20250214 142900 509822090 14790 14790 14790 14790 0
372 20250214 142800 509822090 14790 14790 14790 14790 18
373 20250214 142700 509555870 14790 14780 14790 14780 29
374 20250214 142600 509127060 14790 14790 14790 14790 18
375 20250214 142500 508860840 14790 14790 14790 14790 0
376 20250214 142400 508860840 14790 14790 14790 14790 19
377 20250214 142300 508579830 14790 14790 14790 14790 19
378 20250214 142200 508298820 14780 14780 14780 14780 19
379 20250214 142100 508018000 14790 14790 14790 14790 18
380 20250214 142000 507751780 14750 14750 14750 14750 9
381 20250214 141900 507619030 14800 14800 14800 14800 19
382 20250214 141800 507337830 14800 14800 14800 14800 19
383 20250214 141700 507056630 14800 14800 14800 14800 69
384 20250214 141600 506035430 14800 14800 14800 14800 50
385 20250214 141500 505295430 14800 14800 14800 14800 19
386 20250214 141400 505014230 14800 14800 14800 14800 19
387 20250214 141300 504733030 14800 14800 14800 14800 19
388 20250214 141200 504451830 14800 14800 14800 14800 19
389 20250214 141100 504170630 14800 14800 14800 14800 0
390 20250214 141000 504170630 14800 14800 14800 14800 65
391 20250214 140900 503208630 14800 14800 14800 14800 18
392 20250214 140800 502942230 14800 14800 14800 14800 19
393 20250214 140700 502661030 14740 14800 14800 14740 21
394 20250214 140600 502350350 14800 14800 14800 14800 10
395 20250214 140500 502202350 14800 14800 14800 14800 19
396 20250214 140400 501921150 14800 14800 14800 14800 18
397 20250214 140300 501654750 14800 14800 14800 14800 19
398 20250214 140200 501373550 14800 14800 14800 14800 16
399 20250214 140100 501136750 14800 14800 14800 14800 3
400 20250214 140000 501092350 14800 14820 14820 14800 545
401 20250214 135900 493019770 14830 14820 14830 14820 23
402 20250214 135800 492678730 14830 14830 14830 14830 19
403 20250214 135700 492396960 14830 14830 14830 14830 0
404 20250214 135600 492396960 14830 14830 14830 14830 19
405 20250214 135500 492115190 14820 14820 14830 14820 121
406 20250214 135400 490321780 14820 14830 14830 14820 20
407 20250214 135300 490025200 14820 14830 14830 14820 24
408 20250214 135200 489669330 14830 14830 14830 14830 0
409 20250214 135100 489669330 14830 14830 14830 14830 169
410 20250214 135000 487163060 14830 14830 14830 14830 65
411 20250214 134900 486199110 14830 14820 14830 14820 22
412 20250214 134800 485872880 14820 14820 14820 14820 2
413 20250214 134700 485843240 14830 14820 14830 14820 28
414 20250214 134600 485428100 14830 14830 14830 14830 20
415 20250214 134500 485131500 14830 14830 14830 14830 106
416 20250214 134400 483559520 14830 14830 14830 14830 19
417 20250214 134300 483277750 14820 14820 14820 14820 5
418 20250214 134200 483203650 14820 14820 14820 14820 18
419 20250214 134100 482936890 14820 14820 14820 14820 19
420 20250214 134000 482655310 14810 14820 14820 14810 61
421 20250214 133900 481751710 14810 14810 14810 14810 2
422 20250214 133800 481722090 14810 14810 14810 14810 282
423 20250214 133700 477545670 14810 14810 14810 14810 228
424 20250214 133600 474168990 14810 14810 14810 14810 15
425 20250214 133500 473946840 14810 14810 14810 14810 0
426 20250214 133400 473946840 14810 14810 14810 14810 0
427 20250214 133300 473946840 14810 14800 14810 14800 23
428 20250214 133200 473606360 14800 14800 14800 14800 0
429 20250214 133100 473606360 14800 14800 14800 14800 0
430 20250214 133000 473606360 14800 14800 14800 14800 46
431 20250214 132900 472925560 14800 14780 14800 14780 312
432 20250214 132800 468310760 14780 14770 14780 14770 16
433 20250214 132700 468074340 14710 14710 14710 14710 0
434 20250214 132600 468074340 14710 14710 14710 14710 0
435 20250214 132500 468074340 14710 14710 14710 14710 0
436 20250214 132400 468074340 14710 14710 14710 14710 0
437 20250214 132300 468074340 14710 14710 14710 14710 0
438 20250214 132200 468074340 14710 14710 14710 14710 0
439 20250214 132100 468074340 14710 14710 14710 14710 0
440 20250214 132000 468074340 14710 14710 14710 14710 7
441 20250214 131900 467971370 14770 14770 14770 14770 1
442 20250214 131800 467956600 14700 14700 14700 14700 0
443 20250214 131700 467956600 14700 14700 14700 14700 0
444 20250214 131600 467956600 14700 14750 14750 14700 1000
445 20250214 131500 453240360 14770 14770 14770 14770 0
446 20250214 131400 453240360 14770 14770 14770 14770 0
447 20250214 131300 453240360 14770 14770 14770 14770 9
448 20250214 131200 453107430 14790 14790 14790 14790 0
449 20250214 131100 453107430 14790 14790 14790 14790 0
450 20250214 131000 453107430 14790 14790 14790 14790 46
451 20250214 130900 452427090 14730 14730 14730 14730 0
452 20250214 130800 452427090 14730 14730 14730 14730 1
453 20250214 130700 452412360 14720 14800 14800 14720 1500
454 20250214 130600 430313410 14800 14800 14800 14800 0
455 20250214 130500 430313410 14800 14800 14800 14800 0
456 20250214 130400 430313410 14800 14800 14800 14800 0
457 20250214 130300 430313410 14800 14810 14810 14800 18
458 20250214 130200 430046870 14810 14810 14810 14810 0
459 20250214 130100 430046870 14810 14810 14810 14810 9
460 20250214 130000 429913580 14790 14810 14810 14790 240
461 20250214 125900 426363960 14810 14810 14810 14810 0
462 20250214 125800 426363960 14810 14810 14810 14810 11
463 20250214 125700 426201050 14810 14810 14810 14810 0
464 20250214 125600 426201050 14810 14810 14810 14810 0
465 20250214 125500 426201050 14810 14810 14810 14810 9
466 20250214 125400 426067760 14800 14800 14800 14800 536
467 20250214 125300 418134960 14800 14800 14800 14800 14
468 20250214 125200 417927760 14810 14810 14810 14810 1
469 20250214 125100 417912950 14810 14810 14810 14810 0
470 20250214 125000 417912950 14810 14810 14810 14810 55
471 20250214 124900 417098400 14810 14810 14810 14810 100
472 20250214 124800 415617400 14800 14820 14820 14800 179
473 20250214 124700 412966410 14840 14840 14840 14840 2
474 20250214 124600 412936730 14850 14850 14850 14850 0
475 20250214 124500 412936730 14850 14850 14850 14850 0
476 20250214 124400 412936730 14850 14850 14850 14850 0
477 20250214 124300 412936730 14850 14850 14850 14850 0
478 20250214 124200 412936730 14850 14850 14850 14850 0
479 20250214 124100 412936730 14850 14850 14850 14850 0
480 20250214 124000 412936730 14850 14850 14850 14850 0
481 20250214 123900 412936730 14850 14850 14850 14850 8
482 20250214 123800 412817930 14810 14820 14820 14810 70
483 20250214 123700 411781130 14850 14850 14850 14850 0
484 20250214 123600 411781130 14850 14850 14850 14850 0
485 20250214 123500 411781130 14850 14850 14850 14850 0
486 20250214 123400 411781130 14850 14850 14850 14850 0
487 20250214 123300 411781130 14850 14850 14850 14850 0
488 20250214 123200 411781130 14850 14850 14850 14850 9
489 20250214 123100 411647480 14860 14860 14860 14860 1
490 20250214 123000 411632620 14860 14850 14860 14850 47
491 20250214 122900 410934380 14860 14860 14860 14860 0
492 20250214 122800 410934380 14860 14860 14860 14860 0
493 20250214 122700 410934380 14860 14860 14860 14860 11
494 20250214 122600 410770920 14850 14850 14850 14850 1
495 20250214 122500 410756070 14860 14860 14860 14860 0
496 20250214 122400 410756070 14860 14860 14860 14860 0
497 20250214 122300 410756070 14860 14860 14860 14860 0
498 20250214 122200 410756070 14860 14850 14860 14850 70
499 20250214 122100 409716010 14870 14870 14870 14870 0
500 20250214 122000 409716010 14870 14870 14870 14870 0
501 20250214 121900 409716010 14870 14870 14870 14870 0
502 20250214 121800 409716010 14870 14870 14870 14870 0
503 20250214 121700 409716010 14870 14870 14870 14870 0
504 20250214 121600 409716010 14870 14780 14870 14780 34
505 20250214 121500 409213130 14870 14870 14870 14870 0
506 20250214 121400 409213130 14870 14870 14870 14870 0
507 20250214 121300 409213130 14870 14870 14870 14870 0
508 20250214 121200 409213130 14870 14860 14870 14740 4437
509 20250214 121100 343781940 14900 14900 14900 14900 1
510 20250214 121000 343767040 14910 14860 14910 14860 102
511 20250214 120900 342248910 14870 14870 14870 14870 21
512 20250214 120800 341936640 14900 14900 14900 14900 0
513 20250214 120700 341936640 14900 14900 14900 14900 0
514 20250214 120600 341936640 14900 14900 14900 14900 0
515 20250214 120500 341936640 14900 14900 14900 14900 0
516 20250214 120400 341936640 14900 14900 14900 14900 0
517 20250214 120300 341936640 14900 14900 14900 14900 0
518 20250214 120200 341936640 14900 14900 14900 14900 0
519 20250214 120100 341936640 14900 14900 14900 14900 0
520 20250214 120000 341936640 14900 14900 14900 14900 0
521 20250214 115900 341936640 14900 14900 14900 14900 3097
522 20250214 115800 295791340 14900 14900 14900 14900 42
523 20250214 115700 295165540 14900 14900 14900 14900 19
524 20250214 115600 294882440 14900 14900 14900 14900 1
525 20250214 115500 294867540 14900 14900 14900 14900 1
526 20250214 115400 294852640 14950 14950 14950 14950 0
527 20250214 115300 294852640 14950 14950 14950 14950 0
528 20250214 115200 294852640 14950 14950 14950 14950 0
529 20250214 115100 294852640 14950 14950 14950 14950 0
530 20250214 115000 294852640 14950 14900 14950 14900 153
531 20250214 114900 292568050 14950 14950 14950 14950 0
532 20250214 114800 292568050 14950 14950 14950 14950 17
533 20250214 114700 292313900 14940 14920 14940 14920 300
534 20250214 114600 287832740 14900 14840 14900 14840 1393
535 20250214 114500 267132760 14840 14840 14840 14840 0
536 20250214 114400 267132760 14840 14840 14840 14840 21
537 20250214 114300 266821120 14840 14840 14840 14840 0
538 20250214 114200 266821120 14840 14810 14850 14810 432
539 20250214 114100 260411830 14810 14810 14810 14810 0
540 20250214 114000 260411830 14810 14810 14810 14810 22
541 20250214 113900 260086010 14810 14800 14810 14800 134
542 20250214 113800 258101970 14800 14800 14800 14800 0
543 20250214 113700 258101970 14800 14800 14800 14800 50
544 20250214 113600 257361970 14800 14800 14800 14800 0
545 20250214 113500 257361970 14800 14780 14800 14780 10
546 20250214 113400 257214150 14800 14800 14800 14790 67
547 20250214 113300 256222560 14800 14800 14800 14800 0
548 20250214 113200 256222560 14800 14800 14800 14800 8
549 20250214 113100 256104160 14800 14800 14800 14800 0
550 20250214 113000 256104160 14800 14770 14800 14770 178
551 20250214 112900 253471380 14770 14770 14770 14770 0
552 20250214 112800 253471380 14770 14770 14770 14770 0
553 20250214 112700 253471380 14770 14770 14770 14770 0
554 20250214 112600 253471380 14770 14710 14770 14710 6838
555 20250214 112500 152712070 14710 14720 14720 14710 73
556 20250214 112400 151637740 14720 14720 14720 14720 17
557 20250214 112300 151387500 14720 14720 14720 14720 0
558 20250214 112200 151387500 14720 14720 14720 14720 0
559 20250214 112100 151387500 14720 14720 14720 14720 40
560 20250214 112000 150798700 14720 14720 14720 14720 0
561 20250214 111900 150798700 14720 14720 14720 14720 0
562 20250214 111800 150798700 14720 14720 14720 14720 0
563 20250214 111700 150798700 14720 14720 14720 14720 0
564 20250214 111600 150798700 14720 14720 14720 14720 1
565 20250214 111500 150783980 14720 14720 14720 14720 25
566 20250214 111400 150415980 14720 14720 14720 14720 22
567 20250214 111300 150092140 14720 14720 14720 14720 0
568 20250214 111200 150092140 14720 14720 14720 14720 12
569 20250214 111100 149915500 14720 14720 14720 14720 89
570 20250214 111000 148605420 14720 14720 14720 14720 33
571 20250214 110900 148119660 14710 14710 14710 14710 0
572 20250214 110800 148119660 14710 14710 14710 14710 0
573 20250214 110700 148119660 14710 14710 14710 14710 0
574 20250214 110600 148119660 14710 14710 14710 14710 0
575 20250214 110500 148119660 14710 14700 14710 14700 423
576 20250214 110400 141897960 14690 14690 14690 14690 82
577 20250214 110300 140693380 14690 14690 14690 14690 20
578 20250214 110200 140399580 14690 14690 14690 14690 0
579 20250214 110100 140399580 14690 14690 14690 14690 0
580 20250214 110000 140399580 14690 14690 14690 14690 8
581 20250214 105900 140282060 14690 14690 14690 14690 18
582 20250214 105800 140017640 14690 14690 14690 14690 0
583 20250214 105700 140017640 14690 14690 14690 14690 0
584 20250214 105600 140017640 14690 14690 14690 14690 0
585 20250214 105500 140017640 14690 14690 14690 14690 0
586 20250214 105400 140017640 14690 14690 14690 14690 15
587 20250214 105300 139797290 14690 14690 14690 14690 0
588 20250214 105200 139797290 14690 14690 14690 14690 0
589 20250214 105100 139797290 14690 14690 14690 14690 22
590 20250214 105000 139474110 14690 14690 14690 14690 34
591 20250214 104900 138974650 14690 14690 14690 14690 12
592 20250214 104800 138798370 14690 14690 14690 14690 12
593 20250214 104700 138622090 14680 14680 14680 14680 0
594 20250214 104600 138622090 14680 14680 14680 14680 0
595 20250214 104500 138622090 14680 14680 14680 14680 0
596 20250214 104400 138622090 14680 14680 14680 14680 0
597 20250214 104300 138622090 14680 14680 14680 14680 500
598 20250214 104200 131282090 14680 14680 14680 14680 0
599 20250214 104100 131282090 14680 14680 14680 14680 0
600 20250214 104000 131282090 14680 14680 14680 14680 0
601 20250214 103900 131282090 14680 14680 14680 14680 24
602 20250214 103800 130929770 14680 14680 14680 14680 1
603 20250214 103700 130915090 14680 14680 14680 14680 0
604 20250214 103600 130915090 14680 14680 14680 14680 0
605 20250214 103500 130915090 14680 14680 14680 14680 0
606 20250214 103400 130915090 14680 14680 14680 14680 250
607 20250214 103300 127245090 14680 14680 14680 14680 0
608 20250214 103200 127245090 14680 14680 14680 14680 2
609 20250214 103100 127215730 14680 14680 14680 14680 0
610 20250214 103000 127215730 14680 14680 14680 14680 34
611 20250214 102900 126716610 14680 14660 14680 14660 46
612 20250214 102800 126041960 14660 14660 14660 14660 0
613 20250214 102700 126041960 14660 14660 14660 14660 0
614 20250214 102600 126041960 14660 14660 14660 14660 0
615 20250214 102500 126041960 14660 14660 14660 14660 0
616 20250214 102400 126041960 14660 14670 14670 14660 43
617 20250214 102300 125411360 14680 14680 14680 14680 0
618 20250214 102200 125411360 14680 14680 14680 14680 0
619 20250214 102100 125411360 14680 14680 14680 14680 0
620 20250214 102000 125411360 14680 14680 14680 14680 0
621 20250214 101900 125411360 14680 14680 14680 14680 1
622 20250214 101800 125396680 14660 14660 14660 14660 0
623 20250214 101700 125396680 14660 14660 14660 14660 0
624 20250214 101600 125396680 14660 14660 14660 14660 75
625 20250214 101500 124297180 14690 14690 14690 14690 0
626 20250214 101400 124297180 14690 14690 14690 14690 0
627 20250214 101300 124297180 14690 14690 14690 14690 0
628 20250214 101200 124297180 14690 14690 14690 14690 4
629 20250214 101100 124238420 14690 14690 14690 14690 5
630 20250214 101000 124164970 14690 14690 14690 14690 34
631 20250214 100900 123665510 14660 14660 14660 14660 0
632 20250214 100800 123665510 14660 14660 14660 14660 0
633 20250214 100700 123665510 14660 14660 14660 14660 18
634 20250214 100600 123401630 14670 14690 14690 14670 21
635 20250214 100500 123093540 14640 14640 14640 14640 0
636 20250214 100400 123093540 14640 14640 14640 14640 0
637 20250214 100300 123093540 14640 14640 14640 14640 0
638 20250214 100200 123093540 14640 14660 14660 14640 506
639 20250214 100100 115681640 14660 14660 14660 14660 0
640 20250214 100000 115681640 14660 14690 14690 14660 149
641 20250214 095900 113497270 14670 14680 14680 14670 333
642 20250214 095800 108610360 14700 14700 14700 14700 0
643 20250214 095700 108610360 14700 14700 14700 14700 0
644 20250214 095600 108610360 14700 14700 14700 14700 0
645 20250214 095500 108610360 14700 14700 14700 14700 0
646 20250214 095400 108610360 14700 14700 14700 14700 0
647 20250214 095300 108610360 14700 14700 14700 14700 0
648 20250214 095200 108610360 14700 14700 14700 14700 7
649 20250214 095100 108507460 14700 14700 14700 14700 34
650 20250214 095000 108007660 14690 14690 14700 14690 222
651 20250214 094900 104745800 14700 14700 14700 14700 0
652 20250214 094800 104745800 14700 14700 14700 14700 8
653 20250214 094700 104628200 14700 14700 14700 14700 0
654 20250214 094600 104628200 14700 14700 14700 14700 4
655 20250214 094500 104569400 14700 14700 14700 14700 0
656 20250214 094400 104569400 14700 14700 14700 14700 15
657 20250214 094300 104348900 14670 14700 14700 14670 6
658 20250214 094200 104260730 14670 14670 14670 14670 0
659 20250214 094100 104260730 14670 14670 14670 14670 0
660 20250214 094000 104260730 14670 14670 14670 14670 148
661 20250214 093900 102089570 14660 14660 14660 14660 0
662 20250214 093800 102089570 14660 14660 14660 14660 0
663 20250214 093700 102089570 14660 14670 14670 14660 759
664 20250214 093600 90957920 14680 14700 14700 14680 468
665 20250214 093500 84080460 14730 14730 14730 14730 891
666 20250214 093400 70956030 14730 14730 14730 14730 1
667 20250214 093300 70941300 14720 14720 14720 14720 1000
668 20250214 093200 56221300 14700 14700 14700 14700 0
669 20250214 093100 56221300 14700 14690 14710 14690 573
670 20250214 093000 47793330 14690 14680 14690 14680 122
671 20250214 092900 46002360 14680 14680 14680 14680 0
672 20250214 092800 46002360 14680 14680 14680 14680 0
673 20250214 092700 46002360 14680 14700 14700 14680 193
674 20250214 092600 43168520 14710 14710 14710 14710 1
675 20250214 092500 43153810 14720 14720 14720 14720 20
676 20250214 092400 42859410 14730 14710 14730 14710 483
677 20250214 092300 35753330 14690 14710 14710 14690 830
678 20250214 092200 23545530 14710 14710 14720 14700 97
679 20250214 092100 22118810 14700 14700 14700 14700 1
680 20250214 092000 22104110 14700 14740 14740 14700 9
681 20250214 091900 21971490 14700 14700 14700 14700 0
682 20250214 091800 21971490 14700 14680 14700 14680 481
683 20250214 091700 14906660 14680 14680 14680 14680 0
684 20250214 091600 14906660 14680 14680 14680 14680 5
685 20250214 091500 14833260 14680 14680 14680 14680 10
686 20250214 091400 14686460 14680 14680 14680 14680 15
687 20250214 091300 14466260 14680 14680 14680 14680 14
688 20250214 091200 14260740 14680 14680 14680 14680 0
689 20250214 091100 14260740 14680 14680 14680 14680 0
690 20250214 091000 14260740 14680 14680 14680 14680 0
691 20250214 090900 14260740 14680 14680 14680 14680 17
692 20250214 090800 14011180 14690 14690 14690 14690 0
693 20250214 090700 14011180 14690 14690 14690 14690 0
694 20250214 090600 14011180 14690 14690 14690 14690 0
695 20250214 090500 14011180 14690 14690 14690 14690 24
696 20250214 090400 13658620 14690 14690 14690 14690 1
697 20250214 090300 13643930 14610 14620 14620 14610 100
698 20250214 090200 12182650 14590 14590 14590 14590 0
699 20250214 090100 12182650 14590 14590 14590 14590 0
700 20250214 090000 12182650 14590 14590 14590 14590 835