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

702
200230/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,702 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,204000,46524725,4135,4135,4135,4135,151
20250214,203900,46524725,4135,4135,4135,4135,0
20250214,203800,46524725,4135,4135,4135,4135,0
20250214,203700,46524725,4135,4135,4135,4135,0
20250214,203600,46524725,4135,4135,4135,4135,0
20250214,203500,46524725,4135,4135,4135,4135,0
20250214,203400,46524725,4135,4135,4135,4135,0
20250214,203300,46524725,4135,4135,4135,4135,0
20250214,203200,46524725,4135,4135,4135,4135,0
20250214,203100,46524725,4135,4135,4135,4135,0
20250214,203000,46524725,4135,4135,4135,4135,0
20250214,202900,46524725,4135,4135,4135,4135,0
20250214,202800,46524725,4135,4135,4135,4135,0
20250214,202700,46524725,4135,4135,4135,4135,0
20250214,202600,46524725,4135,4135,4135,4135,0
20250214,202500,46524725,4135,4135,4135,4135,0
20250214,202400,46524725,4135,4135,4135,4135,0
20250214,202300,46524725,4135,4135,4135,4135,0
20250214,202200,46524725,4135,4135,4135,4135,0
20250214,202100,46524725,4135,4135,4135,4135,0
20250214,202000,46524725,4135,4135,4135,4135,0
20250214,201900,46524725,4135,4135,4135,4135,0
20250214,201800,46524725,4135,4135,4135,4135,0
20250214,201700,46524725,4135,4135,4135,4135,0
20250214,201600,46524725,4135,4135,4135,4135,0
20250214,201500,46524725,4135,4135,4135,4135,0
20250214,201400,46524725,4135,4135,4135,4135,0
20250214,201300,46524725,4135,4135,4135,4135,0
20250214,201200,46524725,4135,4135,4135,4135,0
20250214,201100,46524725,4135,4135,4135,4135,0
20250214,201000,46524725,4135,4135,4135,4135,151
20250214,200900,46524725,4135,4135,4135,4135,0
20250214,200800,46524725,4135,4135,4135,4135,0
20250214,200700,46524725,4135,4135,4135,4135,0
20250214,200600,46524725,4135,4135,4135,4135,0
20250214,200500,46524725,4135,4135,4135,4135,0
20250214,200400,46524725,4135,4135,4135,4135,0
20250214,200300,46524725,4135,4135,4135,4135,0
20250214,200200,46524725,4135,4135,4135,4135,0
20250214,200100,46524725,4135,4135,4135,4135,0
20250214,200000,46524725,4135,4135,4135,4135,0
20250214,195900,46524725,4135,4135,4135,4135,0
20250214,195800,46524725,4135,4135,4135,4135,0
20250214,195700,46524725,4135,4135,4135,4135,0
20250214,195600,46524725,4135,4135,4135,4135,0
20250214,195500,46524725,4135,4135,4135,4135,0
20250214,195400,46524725,4135,4135,4135,4135,0
20250214,195300,46524725,4135,4135,4135,4135,0
20250214,195200,46524725,4135,4135,4135,4135,0
20250214,195100,46524725,4135,4135,4135,4135,0
20250214,195000,46524725,4135,4135,4135,4135,0
20250214,194900,46524725,4135,4135,4135,4135,0
20250214,194800,46524725,4135,4135,4135,4135,0
20250214,194700,46524725,4135,4135,4135,4135,0
20250214,194600,46524725,4135,4135,4135,4135,0
20250214,194500,46524725,4135,4135,4135,4135,0
20250214,194400,46524725,4135,4135,4135,4135,0
20250214,194300,46524725,4135,4135,4135,4135,0
20250214,194200,46524725,4135,4135,4135,4135,0
20250214,194100,46524725,4135,4135,4135,4135,0
20250214,194000,46524725,4135,4135,4135,4135,151
20250214,193900,46524725,4135,4135,4135,4135,0
20250214,193800,46524725,4135,4135,4135,4135,0
20250214,193700,46524725,4135,4135,4135,4135,0
20250214,193600,46524725,4135,4135,4135,4135,0
20250214,193500,46524725,4135,4135,4135,4135,0
20250214,193400,46524725,4135,4135,4135,4135,0
20250214,193300,46524725,4135,4135,4135,4135,0
20250214,193200,46524725,4135,4135,4135,4135,0
20250214,193100,46524725,4135,4135,4135,4135,0
20250214,193000,46524725,4135,4135,4135,4135,0
20250214,192900,46524725,4135,4135,4135,4135,0
20250214,192800,46524725,4135,4135,4135,4135,0
20250214,192700,46524725,4135,4135,4135,4135,0
20250214,192600,46524725,4135,4135,4135,4135,0
20250214,192500,46524725,4135,4135,4135,4135,0
20250214,192400,46524725,4135,4135,4135,4135,0
20250214,192300,46524725,4135,4135,4135,4135,0
20250214,192200,46524725,4135,4135,4135,4135,0
20250214,192100,46524725,4135,4135,4135,4135,0
20250214,192000,46524725,4135,4135,4135,4135,0
20250214,191900,46524725,4135,4135,4135,4135,0
20250214,191800,46524725,4135,4135,4135,4135,0
20250214,191700,46524725,4135,4135,4135,4135,0
20250214,191600,46524725,4135,4135,4135,4135,0
20250214,191500,46524725,4135,4135,4135,4135,0
20250214,191400,46524725,4135,4135,4135,4135,0
20250214,191300,46524725,4135,4135,4135,4135,0
20250214,191200,46524725,4135,4135,4135,4135,0
20250214,191100,46524725,4135,4135,4135,4135,0
20250214,191000,46524725,4135,4135,4135,4135,151
20250214,190900,46524725,4135,4135,4135,4135,0
20250214,190800,46524725,4135,4135,4135,4135,0
20250214,190700,46524725,4135,4135,4135,4135,0
20250214,190600,46524725,4135,4135,4135,4135,0
20250214,190500,46524725,4135,4135,4135,4135,0
20250214,190400,46524725,4135,4135,4135,4135,0
20250214,190300,46524725,4135,4135,4135,4135,0
20250214,190200,46524725,4135,4135,4135,4135,0
20250214,190100,46524725,4135,4135,4135,4135,0
20250214,190000,46524725,4135,4135,4135,4135,0
20250214,185900,46524725,4135,4135,4135,4135,0
20250214,185800,46524725,4135,4135,4135,4135,0
20250214,185700,46524725,4135,4135,4135,4135,0
20250214,185600,46524725,4135,4135,4135,4135,0
20250214,185500,46524725,4135,4135,4135,4135,0
20250214,185400,46524725,4135,4135,4135,4135,0
20250214,185300,46524725,4135,4135,4135,4135,0
20250214,185200,46524725,4135,4135,4135,4135,0
20250214,185100,46524725,4135,4135,4135,4135,0
20250214,185000,46524725,4135,4135,4135,4135,0
20250214,184900,46524725,4135,4135,4135,4135,0
20250214,184800,46524725,4135,4135,4135,4135,0
20250214,184700,46524725,4135,4135,4135,4135,0
20250214,184600,46524725,4135,4135,4135,4135,0
20250214,184500,46524725,4135,4135,4135,4135,0
20250214,184400,46524725,4135,4135,4135,4135,0
20250214,184300,46524725,4135,4135,4135,4135,0
20250214,184200,46524725,4135,4135,4135,4135,0
20250214,184100,46524725,4135,4135,4135,4135,0
20250214,184000,46524725,4135,4135,4135,4135,151
20250214,183900,46524725,4135,4135,4135,4135,0
20250214,183800,46524725,4135,4135,4135,4135,0
20250214,183700,46524725,4135,4135,4135,4135,0
20250214,183600,46524725,4135,4135,4135,4135,0
20250214,183500,46524725,4135,4135,4135,4135,0
20250214,183400,46524725,4135,4135,4135,4135,0
20250214,183300,46524725,4135,4135,4135,4135,0
20250214,183200,46524725,4135,4135,4135,4135,0
20250214,183100,46524725,4135,4135,4135,4135,0
20250214,183000,46524725,4135,4135,4135,4135,0
20250214,182900,46524725,4135,4135,4135,4135,0
20250214,182800,46524725,4135,4135,4135,4135,0
20250214,182700,46524725,4135,4135,4135,4135,0
20250214,182600,46524725,4135,4135,4135,4135,0
20250214,182500,46524725,4135,4135,4135,4135,0
20250214,182400,46524725,4135,4135,4135,4135,0
20250214,182300,46524725,4135,4135,4135,4135,0
20250214,182200,46524725,4135,4135,4135,4135,0
20250214,182100,46524725,4135,4135,4135,4135,0
20250214,182000,46524725,4135,4135,4135,4135,0
20250214,181900,46524725,4135,4135,4135,4135,0
20250214,181800,46524725,4135,4135,4135,4135,0
20250214,181700,46524725,4135,4135,4135,4135,0
20250214,181600,46524725,4135,4135,4135,4135,0
20250214,181500,46524725,4135,4135,4135,4135,0
20250214,181400,46524725,4135,4135,4135,4135,0
20250214,181300,46524725,4135,4135,4135,4135,0
20250214,181200,46524725,4135,4135,4135,4135,0
20250214,181100,46524725,4135,4135,4135,4135,0
20250214,181000,46524725,4135,4135,4135,4135,151
20250214,180900,46524725,4135,4135,4135,4135,0
20250214,180800,46524725,4135,4135,4135,4135,0
20250214,180700,46524725,4135,4135,4135,4135,0
20250214,180600,46524725,4135,4135,4135,4135,0
20250214,180500,46524725,4135,4135,4135,4135,0
20250214,180400,46524725,4135,4135,4135,4135,0
20250214,180300,46524725,4135,4135,4135,4135,0
20250214,180200,46524725,4135,4135,4135,4135,0
20250214,180100,46524725,4135,4135,4135,4135,0
20250214,180000,46524725,4135,4135,4135,4135,0
20250214,175900,46524725,4135,4135,4135,4135,0
20250214,175800,46524725,4135,4135,4135,4135,0
20250214,175700,46524725,4135,4135,4135,4135,0
20250214,175600,46524725,4135,4135,4135,4135,0
20250214,175500,46524725,4135,4135,4135,4135,0
20250214,175400,46524725,4135,4135,4135,4135,0
20250214,175300,46524725,4135,4135,4135,4135,0
20250214,175200,46524725,4135,4135,4135,4135,0
20250214,175100,46524725,4135,4135,4135,4135,0
20250214,175000,46524725,4135,4135,4135,4135,0
20250214,174900,46524725,4135,4135,4135,4135,0
20250214,174800,46524725,4135,4135,4135,4135,0
20250214,174700,46524725,4135,4135,4135,4135,0
20250214,174600,46524725,4135,4135,4135,4135,0
20250214,174500,46524725,4135,4135,4135,4135,0
20250214,174400,46524725,4135,4135,4135,4135,0
20250214,174300,46524725,4135,4135,4135,4135,0
20250214,174200,46524725,4135,4135,4135,4135,0
20250214,174100,46524725,4135,4135,4135,4135,0
20250214,174000,46524725,4135,4135,4135,4135,151
20250214,173900,46524725,4135,4135,4135,4135,0
20250214,173800,46524725,4135,4135,4135,4135,0
20250214,173700,46524725,4135,4135,4135,4135,0
20250214,173600,46524725,4135,4135,4135,4135,0
20250214,173500,46524725,4135,4135,4135,4135,0
20250214,173400,46524725,4135,4135,4135,4135,0
20250214,173300,46524725,4135,4135,4135,4135,0
20250214,173200,46524725,4135,4135,4135,4135,0
20250214,173100,46524725,4135,4135,4135,4135,0
20250214,173000,46524725,4135,4135,4135,4135,0
20250214,172900,46524725,4135,4135,4135,4135,0
20250214,172800,46524725,4135,4135,4135,4135,0
20250214,172700,46524725,4135,4135,4135,4135,0
20250214,172600,46524725,4135,4135,4135,4135,0
20250214,172500,46524725,4135,4135,4135,4135,0
20250214,172400,46524725,4135,4135,4135,4135,0
20250214,172300,46524725,4135,4135,4135,4135,0
20250214,172200,46524725,4135,4135,4135,4135,0
20250214,172100,46524725,4135,4135,4135,4135,0
20250214,172000,46524725,4135,4135,4135,4135,0
20250214,171900,46524725,4135,4135,4135,4135,0
20250214,171800,46524725,4135,4135,4135,4135,0
20250214,171700,46524725,4135,4135,4135,4135,0
20250214,171600,46524725,4135,4135,4135,4135,0
20250214,171500,46524725,4135,4135,4135,4135,0
20250214,171400,46524725,4135,4135,4135,4135,0
20250214,171300,46524725,4135,4135,4135,4135,0
20250214,171200,46524725,4135,4135,4135,4135,0
20250214,171100,46524725,4135,4135,4135,4135,0
20250214,171000,46524725,4135,4135,4135,4135,151
20250214,170900,46524725,4135,4135,4135,4135,0
20250214,170800,46524725,4135,4135,4135,4135,0
20250214,170700,46524725,4135,4135,4135,4135,0
20250214,170600,46524725,4135,4135,4135,4135,0
20250214,170500,46524725,4135,4135,4135,4135,0
20250214,170400,46524725,4135,4135,4135,4135,0
20250214,170300,46524725,4135,4135,4135,4135,0
20250214,170200,46524725,4135,4135,4135,4135,0
20250214,170100,46524725,4135,4135,4135,4135,0
20250214,170000,46524725,4135,4135,4135,4135,0
20250214,165900,46524725,4135,4135,4135,4135,0
20250214,165800,46524725,4135,4135,4135,4135,0
20250214,165700,46524725,4135,4135,4135,4135,0
20250214,165600,46524725,4135,4135,4135,4135,0
20250214,165500,46524725,4135,4135,4135,4135,0
20250214,165400,46524725,4135,4135,4135,4135,0
20250214,165300,46524725,4135,4135,4135,4135,0
20250214,165200,46524725,4135,4135,4135,4135,0
20250214,165100,46524725,4135,4135,4135,4135,0
20250214,165000,46524725,4135,4135,4135,4135,0
20250214,164900,46524725,4135,4135,4135,4135,0
20250214,164800,46524725,4135,4135,4135,4135,0
20250214,164700,46524725,4135,4135,4135,4135,0
20250214,164600,46524725,4135,4135,4135,4135,0
20250214,164500,46524725,4135,4135,4135,4135,0
20250214,164400,46524725,4135,4135,4135,4135,0
20250214,164300,46524725,4135,4135,4135,4135,0
20250214,164200,46524725,4135,4135,4135,4135,0
20250214,164100,46524725,4135,4135,4135,4135,0
20250214,164000,46524725,4135,4135,4135,4135,151
20250214,163900,46524725,4135,4135,4135,4135,0
20250214,163800,46524725,4135,4135,4135,4135,0
20250214,163700,46524725,4135,4135,4135,4135,0
20250214,163600,46524725,4135,4135,4135,4135,0
20250214,163500,46524725,4135,4135,4135,4135,0
20250214,163400,46524725,4135,4135,4135,4135,0
20250214,163300,46524725,4135,4135,4135,4135,0
20250214,163200,46524725,4135,4135,4135,4135,0
20250214,163100,46524725,4135,4135,4135,4135,0
20250214,163000,46524725,4135,4135,4135,4135,0
20250214,162900,46524725,4135,4135,4135,4135,0
20250214,162800,46524725,4135,4135,4135,4135,0
20250214,162700,46524725,4135,4135,4135,4135,0
20250214,162600,46524725,4135,4135,4135,4135,0
20250214,162500,46524725,4135,4135,4135,4135,0
20250214,162400,46524725,4135,4135,4135,4135,0
20250214,162300,46524725,4135,4135,4135,4135,0
20250214,162200,46524725,4135,4135,4135,4135,0
20250214,162100,46524725,4135,4135,4135,4135,0
20250214,162000,46524725,4135,4135,4135,4135,0
20250214,161900,46524725,4135,4135,4135,4135,0
20250214,161800,46524725,4135,4135,4135,4135,0
20250214,161700,46524725,4135,4135,4135,4135,0
20250214,161600,46524725,4135,4135,4135,4135,0
20250214,161500,46524725,4135,4135,4135,4135,0
20250214,161400,46524725,4135,4135,4135,4135,0
20250214,161300,46524725,4135,4135,4135,4135,0
20250214,161200,46524725,4135,4135,4135,4135,0
20250214,161100,46524725,4135,4135,4135,4135,0
20250214,161000,46524725,4135,4135,4135,4135,151
20250214,160900,46524725,4135,4135,4135,4135,0
20250214,160800,46524725,4135,4135,4135,4135,0
20250214,160700,46524725,4135,4135,4135,4135,0
20250214,160600,46524725,4135,4135,4135,4135,0
20250214,160500,46524725,4135,4135,4135,4135,0
20250214,160400,46524725,4135,4135,4135,4135,0
20250214,160300,46524725,4135,4135,4135,4135,0
20250214,160200,46524725,4135,4135,4135,4135,0
20250214,160100,46524725,4135,4135,4135,4135,0
20250214,160000,46524725,4135,4135,4135,4135,0
20250214,155900,46524725,4135,4135,4135,4135,0
20250214,155800,46524725,4135,4135,4135,4135,0
20250214,155700,46524725,4135,4135,4135,4135,0
20250214,155600,46524725,4135,4135,4135,4135,0
20250214,155500,46524725,4135,4135,4135,4135,0
20250214,155400,46524725,4135,4135,4135,4135,0
20250214,155300,46524725,4135,4135,4135,4135,0
20250214,155200,46524725,4135,4135,4135,4135,0
20250214,155100,46524725,4135,4135,4135,4135,0
20250214,155000,46524725,4135,4135,4135,4135,0
20250214,154900,46524725,4135,4135,4135,4135,0
20250214,154800,46524725,4135,4135,4135,4135,0
20250214,154700,46524725,4135,4135,4135,4135,0
20250214,154600,46524725,4135,4135,4135,4135,0
20250214,154500,46524725,4135,4135,4135,4135,0
20250214,154400,46524725,4135,4135,4135,4135,0
20250214,154300,46524725,4135,4135,4135,4135,0
20250214,154200,46524725,4135,4135,4135,4135,0
20250214,154100,46524725,4135,4135,4135,4135,0
20250214,154000,46524725,4135,4135,4135,4135,151
20250214,153900,46524725,4135,4135,4135,4135,0
20250214,153800,46524725,4135,4135,4135,4135,0
20250214,153700,46524725,4135,4135,4135,4135,0
20250214,153600,46524725,4135,4135,4135,4135,0
20250214,153500,46524725,4135,4135,4135,4135,0
20250214,153400,46524725,4135,4135,4135,4135,0
20250214,153300,46524725,4135,4135,4135,4135,0
20250214,153200,46524725,4135,4135,4135,4135,0
20250214,153100,46524725,4135,4135,4135,4135,0
20250214,153000,46524725,4135,4135,4135,4135,151
20250214,152900,45900340,4145,4145,4145,4145,0
20250214,152800,45900340,4145,4145,4145,4145,0
20250214,152700,45900340,4145,4145,4145,4145,0
20250214,152600,45900340,4145,4145,4145,4145,0
20250214,152500,45900340,4145,4145,4145,4145,0
20250214,152400,45900340,4145,4145,4145,4145,0
20250214,152300,45900340,4145,4145,4145,4145,0
20250214,152200,45900340,4145,4145,4145,4145,0
20250214,152100,45900340,4145,4145,4145,4145,0
20250214,152000,45900340,4145,4145,4145,4145,0
20250214,151900,45900340,4145,4145,4145,4145,0
20250214,151800,45900340,4145,4145,4145,4145,0
20250214,151700,45900340,4145,4145,4145,4145,0
20250214,151600,45900340,4145,4145,4145,4145,1
20250214,151500,45896195,4130,4135,4135,4130,40
20250214,151400,45730950,4135,4135,4135,4135,2
20250214,151300,45722680,4145,4145,4145,4145,0
20250214,151200,45722680,4145,4145,4145,4145,0
20250214,151100,45722680,4145,4145,4145,4145,0
20250214,151000,45722680,4145,4145,4145,4145,10
20250214,150900,45681230,4130,4130,4130,4130,0
20250214,150800,45681230,4130,4130,4130,4130,0
20250214,150700,45681230,4130,4130,4130,4130,0
20250214,150600,45681230,4130,4130,4130,4130,0
20250214,150500,45681230,4130,4130,4130,4130,16
20250214,150400,45615150,4130,4140,4140,4130,570
20250214,150300,43259350,4145,4145,4145,4145,0
20250214,150200,43259350,4145,4145,4145,4145,0
20250214,150100,43259350,4145,4145,4145,4145,0
20250214,150000,43259350,4145,4145,4145,4145,0
20250214,145900,43259350,4145,4145,4145,4145,0
20250214,145800,43259350,4145,4145,4145,4145,0
20250214,145700,43259350,4145,4145,4145,4145,0
20250214,145600,43259350,4145,4145,4145,4145,0
20250214,145500,43259350,4145,4145,4145,4145,5
20250214,145400,43238625,4145,4145,4145,4145,0
20250214,145300,43238625,4145,4145,4145,4145,0
20250214,145200,43238625,4145,4145,4145,4145,0
20250214,145100,43238625,4145,4145,4145,4145,0
20250214,145000,43238625,4145,4145,4145,4145,0
20250214,144900,43238625,4145,4145,4145,4145,0
20250214,144800,43238625,4145,4145,4145,4145,0
20250214,144700,43238625,4145,4145,4145,4145,0
20250214,144600,43238625,4145,4145,4145,4145,0
20250214,144500,43238625,4145,4145,4145,4145,0
20250214,144400,43238625,4145,4145,4145,4145,0
20250214,144300,43238625,4145,4145,4145,4145,0
20250214,144200,43238625,4145,4145,4145,4145,0
20250214,144100,43238625,4145,4145,4145,4145,0
20250214,144000,43238625,4145,4145,4145,4145,10
20250214,143900,43197175,4145,4145,4145,4145,0
20250214,143800,43197175,4145,4145,4145,4145,0
20250214,143700,43197175,4145,4145,4145,4145,0
20250214,143600,43197175,4145,4145,4145,4145,0
20250214,143500,43197175,4145,4145,4145,4145,7
20250214,143400,43168160,4145,4145,4145,4145,0
20250214,143300,43168160,4145,4140,4145,4140,38
20250214,143200,43010835,4140,4140,4140,4140,0
20250214,143100,43010835,4140,4140,4140,4140,0
20250214,143000,43010835,4140,4140,4140,4140,1
20250214,142900,43006695,4140,4140,4140,4140,2
20250214,142800,42998415,4145,4145,4145,4145,0
20250214,142700,42998415,4145,4145,4145,4145,0
20250214,142600,42998415,4145,4145,4145,4145,0
20250214,142500,42998415,4145,4145,4145,4145,0
20250214,142400,42998415,4145,4145,4145,4145,0
20250214,142300,42998415,4145,4145,4145,4145,0
20250214,142200,42998415,4145,4145,4145,4145,0
20250214,142100,42998415,4145,4145,4145,4145,0
20250214,142000,42998415,4145,4145,4145,4145,0
20250214,141900,42998415,4145,4145,4145,4145,8
20250214,141800,42965255,4145,4145,4145,4145,1
20250214,141700,42961110,4150,4150,4150,4150,0
20250214,141600,42961110,4150,4150,4150,4150,0
20250214,141500,42961110,4150,4150,4150,4150,0
20250214,141400,42961110,4150,4140,4150,4140,19
20250214,141300,42882440,4140,4140,4140,4140,12
20250214,141200,42832760,4140,4140,4140,4140,0
20250214,141100,42832760,4140,4140,4140,4140,99
20250214,141000,42422900,4150,4150,4150,4150,0
20250214,140900,42422900,4150,4150,4150,4150,0
20250214,140800,42422900,4150,4150,4150,4150,0
20250214,140700,42422900,4150,4150,4150,4150,1
20250214,140600,42418750,4140,4140,4140,4140,0
20250214,140500,42418750,4140,4140,4140,4140,0
20250214,140400,42418750,4140,4140,4140,4140,2
20250214,140300,42410470,4145,4145,4145,4145,30
20250214,140200,42286120,4145,4145,4145,4145,0
20250214,140100,42286120,4145,4145,4145,4145,16
20250214,140000,42219800,4150,4150,4150,4150,0
20250214,135900,42219800,4150,4150,4150,4150,0
20250214,135800,42219800,4150,4150,4150,4150,0
20250214,135700,42219800,4150,4150,4150,4150,0
20250214,135600,42219800,4150,4150,4150,4150,0
20250214,135500,42219800,4150,4150,4150,4150,0
20250214,135400,42219800,4150,4150,4150,4150,0
20250214,135300,42219800,4150,4140,4150,4140,2
20250214,135200,42211510,4150,4150,4150,4150,0
20250214,135100,42211510,4150,4150,4150,4150,0
20250214,135000,42211510,4150,4150,4150,4150,0
20250214,134900,42211510,4150,4150,4150,4150,0
20250214,134800,42211510,4150,4150,4150,4150,0
20250214,134700,42211510,4150,4150,4150,4150,0
20250214,134600,42211510,4150,4150,4150,4150,0
20250214,134500,42211510,4150,4150,4150,4150,0
20250214,134400,42211510,4150,4150,4150,4150,0
20250214,134300,42211510,4150,4150,4150,4150,0
20250214,134200,42211510,4150,4150,4150,4150,0
20250214,134100,42211510,4150,4150,4150,4150,0
20250214,134000,42211510,4150,4150,4150,4150,0
20250214,133900,42211510,4150,4150,4150,4150,0
20250214,133800,42211510,4150,4150,4150,4150,0
20250214,133700,42211510,4150,4150,4150,4150,0
20250214,133600,42211510,4150,4150,4150,4150,0
20250214,133500,42211510,4150,4150,4150,4150,0
20250214,133400,42211510,4150,4150,4150,4150,0
20250214,133300,42211510,4150,4150,4150,4150,0
20250214,133200,42211510,4150,4150,4150,4150,0
20250214,133100,42211510,4150,4150,4150,4150,0
20250214,133000,42211510,4150,4150,4150,4150,0
20250214,132900,42211510,4150,4150,4150,4150,0
20250214,132800,42211510,4150,4150,4150,4150,0
20250214,132700,42211510,4150,4150,4150,4150,0
20250214,132600,42211510,4150,4150,4150,4150,0
20250214,132500,42211510,4150,4150,4150,4150,0
20250214,132400,42211510,4150,4150,4150,4150,0
20250214,132300,42211510,4150,4150,4150,4150,0
20250214,132200,42211510,4150,4150,4150,4150,0
20250214,132100,42211510,4150,4150,4150,4150,1
20250214,132000,42207360,4140,4140,4140,4140,0
20250214,131900,42207360,4140,4140,4140,4140,0
20250214,131800,42207360,4140,4140,4140,4140,0
20250214,131700,42207360,4140,4140,4140,4140,0
20250214,131600,42207360,4140,4140,4140,4140,0
20250214,131500,42207360,4140,4140,4140,4140,0
20250214,131400,42207360,4140,4140,4140,4140,0
20250214,131300,42207360,4140,4140,4140,4140,0
20250214,131200,42207360,4140,4140,4140,4140,6
20250214,131100,42182520,4140,4140,4140,4140,2
20250214,131000,42174240,4140,4140,4140,4140,92
20250214,130900,41793360,4140,4140,4140,4140,0
20250214,130800,41793360,4140,4140,4140,4140,0
20250214,130700,41793360,4140,4140,4140,4140,0
20250214,130600,41793360,4140,4140,4140,4140,0
20250214,130500,41793360,4140,4140,4140,4140,0
20250214,130400,41793360,4140,4145,4145,4140,100
20250214,130300,41379210,4150,4150,4150,4150,0
20250214,130200,41379210,4150,4150,4150,4150,0
20250214,130100,41379210,4150,4150,4150,4150,0
20250214,130000,41379210,4150,4150,4150,4150,1644
20250214,125900,34556610,4150,4150,4150,4150,101
20250214,125800,34137460,4150,4150,4150,4150,50
20250214,125700,33929960,4150,4150,4150,4150,0
20250214,125600,33929960,4150,4150,4150,4150,0
20250214,125500,33929960,4150,4150,4150,4150,9
20250214,125400,33892610,4150,4150,4150,4150,0
20250214,125300,33892610,4150,4145,4150,4145,50
20250214,125200,33685300,4145,4145,4145,4145,0
20250214,125100,33685300,4145,4145,4145,4145,0
20250214,125000,33685300,4145,4145,4145,4145,0
20250214,124900,33685300,4145,4145,4145,4145,0
20250214,124800,33685300,4145,4145,4145,4145,1
20250214,124700,33681155,4140,4140,4140,4140,0
20250214,124600,33681155,4140,4140,4140,4140,0
20250214,124500,33681155,4140,4140,4140,4140,18
20250214,124400,33606635,4145,4145,4145,4145,0
20250214,124300,33606635,4145,4145,4145,4145,1
20250214,124200,33602490,4140,4140,4140,4140,0
20250214,124100,33602490,4140,4140,4140,4140,0
20250214,124000,33602490,4140,4140,4140,4140,0
20250214,123900,33602490,4140,4145,4145,4140,23
20250214,123800,33507250,4135,4135,4135,4135,1
20250214,123700,33503115,4140,4140,4140,4140,19
20250214,123600,33424455,4145,4145,4145,4145,1
20250214,123500,33420310,4145,4145,4145,4145,0
20250214,123400,33420310,4145,4145,4145,4145,0
20250214,123300,33420310,4145,4145,4145,4145,10
20250214,123200,33378860,4145,4145,4145,4145,1
20250214,123100,33374715,4140,4140,4140,4140,0
20250214,123000,33374715,4140,4140,4140,4140,0
20250214,122900,33374715,4140,4140,4140,4140,0
20250214,122800,33374715,4140,4140,4140,4140,0
20250214,122700,33374715,4140,4140,4140,4140,0
20250214,122600,33374715,4140,4140,4140,4140,0
20250214,122500,33374715,4140,4140,4140,4140,0
20250214,122400,33374715,4140,4140,4140,4140,5
20250214,122300,33354015,4145,4145,4145,4145,0
20250214,122200,33354015,4145,4145,4145,4145,0
20250214,122100,33354015,4145,4145,4145,4145,0
20250214,122000,33354015,4145,4145,4145,4145,0
20250214,121900,33354015,4145,4145,4145,4145,3
20250214,121800,33341580,4140,4140,4140,4140,0
20250214,121700,33341580,4140,4140,4140,4140,0
20250214,121600,33341580,4140,4140,4140,4140,0
20250214,121500,33341580,4140,4140,4140,4140,0
20250214,121400,33341580,4140,4140,4140,4140,0
20250214,121300,33341580,4140,4140,4140,4140,0
20250214,121200,33341580,4140,4140,4140,4140,0
20250214,121100,33341580,4140,4140,4140,4140,3
20250214,121000,33329160,4140,4140,4140,4140,0
20250214,120900,33329160,4140,4140,4140,4140,0
20250214,120800,33329160,4140,4140,4140,4140,0
20250214,120700,33329160,4140,4140,4140,4140,0
20250214,120600,33329160,4140,4140,4140,4140,0
20250214,120500,33329160,4140,4140,4140,4140,0
20250214,120400,33329160,4140,4140,4140,4140,0
20250214,120300,33329160,4140,4140,4140,4140,0
20250214,120200,33329160,4140,4140,4140,4140,0
20250214,120100,33329160,4140,4140,4140,4140,0
20250214,120000,33329160,4140,4140,4140,4140,199
20250214,115900,32505300,4140,4140,4140,4140,0
20250214,115800,32505300,4140,4140,4140,4140,20
20250214,115700,32422500,4140,4140,4140,4140,0
20250214,115600,32422500,4140,4140,4140,4140,0
20250214,115500,32422500,4140,4140,4140,4140,0
20250214,115400,32422500,4140,4140,4140,4140,0
20250214,115300,32422500,4140,4140,4140,4140,0
20250214,115200,32422500,4140,4140,4140,4140,4
20250214,115100,32405940,4140,4140,4140,4140,1
20250214,115000,32401800,4125,4125,4125,4125,0
20250214,114900,32401800,4125,4125,4125,4125,0
20250214,114800,32401800,4125,4125,4125,4125,0
20250214,114700,32401800,4125,4125,4125,4125,0
20250214,114600,32401800,4125,4125,4125,4125,0
20250214,114500,32401800,4125,4125,4125,4125,0
20250214,114400,32401800,4125,4125,4125,4125,0
20250214,114300,32401800,4125,4125,4125,4125,0
20250214,114200,32401800,4125,4125,4125,4125,0
20250214,114100,32401800,4125,4125,4125,4125,0
20250214,114000,32401800,4125,4125,4125,4125,0
20250214,113900,32401800,4125,4125,4125,4125,0
20250214,113800,32401800,4125,4125,4125,4125,10
20250214,113700,32360550,4125,4125,4125,4125,0
20250214,113600,32360550,4125,4125,4125,4125,0
20250214,113500,32360550,4125,4125,4125,4125,0
20250214,113400,32360550,4125,4125,4125,4125,0
20250214,113300,32360550,4125,4125,4125,4125,0
20250214,113200,32360550,4125,4125,4125,4125,0
20250214,113100,32360550,4125,4125,4125,4125,3
20250214,113000,32348175,4125,4125,4125,4125,0
20250214,112900,32348175,4125,4125,4125,4125,0
20250214,112800,32348175,4125,4125,4125,4125,0
20250214,112700,32348175,4125,4125,4125,4125,74
20250214,112600,32042925,4125,4125,4125,4125,100
20250214,112500,31630425,4125,4125,4125,4125,0
20250214,112400,31630425,4125,4125,4125,4125,0
20250214,112300,31630425,4125,4125,4125,4125,0
20250214,112200,31630425,4125,4125,4125,4125,0
20250214,112100,31630425,4125,4125,4125,4125,0
20250214,112000,31630425,4125,4125,4125,4125,10
20250214,111900,31589175,4120,4120,4120,4120,0
20250214,111800,31589175,4120,4120,4120,4120,0
20250214,111700,31589175,4120,4120,4120,4120,1
20250214,111600,31585055,4125,4125,4125,4125,101
20250214,111500,31168430,4125,4125,4125,4125,0
20250214,111400,31168430,4125,4125,4125,4125,1
20250214,111300,31164305,4125,4125,4125,4125,0
20250214,111200,31164305,4125,4125,4125,4125,0
20250214,111100,31164305,4125,4125,4125,4125,10
20250214,111000,31123055,4125,4125,4125,4125,0
20250214,110900,31123055,4125,4125,4125,4125,204
20250214,110800,30281555,4125,4125,4125,4125,0
20250214,110700,30281555,4125,4125,4125,4125,0
20250214,110600,30281555,4125,4125,4125,4125,0
20250214,110500,30281555,4125,4125,4125,4125,0
20250214,110400,30281555,4125,4125,4125,4125,0
20250214,110300,30281555,4125,4125,4125,4125,0
20250214,110200,30281555,4125,4125,4125,4125,0
20250214,110100,30281555,4125,4125,4125,4125,0
20250214,110000,30281555,4125,4125,4125,4125,65
20250214,105900,30013430,4125,4125,4125,4125,0
20250214,105800,30013430,4125,4125,4125,4125,0
20250214,105700,30013430,4125,4125,4125,4125,0
20250214,105600,30013430,4125,4125,4125,4125,0
20250214,105500,30013430,4125,4125,4125,4125,77
20250214,105400,29695805,4125,4130,4130,4125,64
20250214,105300,29431785,4130,4130,4130,4130,10
20250214,105200,29390485,4130,4130,4130,4130,2
20250214,105100,29382225,4140,4140,4140,4140,0
20250214,105000,29382225,4140,4135,4140,4135,106
20250214,104900,28943445,4140,4140,4140,4140,0
20250214,104800,28943445,4140,4140,4140,4140,0
20250214,104700,28943445,4140,4140,4140,4135,385
20250214,104600,27350230,4140,4140,4140,4140,0
20250214,104500,27350230,4140,4140,4140,4140,0
20250214,104400,27350230,4140,4140,4140,4140,0
20250214,104300,27350230,4140,4140,4140,4140,0
20250214,104200,27350230,4140,4140,4140,4140,0
20250214,104100,27350230,4140,4140,4140,4140,0
20250214,104000,27350230,4140,4140,4140,4140,0
20250214,103900,27350230,4140,4140,4140,4140,0
20250214,103800,27350230,4140,4140,4140,4140,0
20250214,103700,27350230,4140,4140,4140,4140,0
20250214,103600,27350230,4140,4140,4140,4140,0
20250214,103500,27350230,4140,4145,4145,4140,17
20250214,103400,27279815,4140,4140,4140,4140,0
20250214,103300,27279815,4140,4140,4140,4140,0
20250214,103200,27279815,4140,4140,4140,4140,122
20250214,103100,26774735,4140,4140,4140,4140,0
20250214,103000,26774735,4140,4140,4140,4140,0
20250214,102900,26774735,4140,4140,4140,4140,0
20250214,102800,26774735,4140,4140,4140,4140,0
20250214,102700,26774735,4140,4140,4140,4140,0
20250214,102600,26774735,4140,4140,4140,4140,0
20250214,102500,26774735,4140,4140,4140,4140,0
20250214,102400,26774735,4140,4140,4140,4140,0
20250214,102300,26774735,4140,4140,4140,4140,0
20250214,102200,26774735,4140,4140,4140,4140,145
20250214,102100,26174435,4140,4150,4150,4140,27
20250214,102000,26062605,4140,4140,4140,4140,0
20250214,101900,26062605,4140,4150,4150,4140,468
20250214,101800,24125065,4140,4140,4140,4140,0
20250214,101700,24125065,4140,4140,4140,4140,0
20250214,101600,24125065,4140,4140,4140,4140,4
20250214,101500,24108505,4140,4140,4140,4140,0
20250214,101400,24108505,4140,4140,4140,4140,0
20250214,101300,24108505,4140,4140,4140,4140,41
20250214,101200,23938765,4160,4160,4160,4160,0
20250214,101100,23938765,4160,4160,4160,4160,0
20250214,101000,23938765,4160,4160,4160,4160,100
20250214,100900,23522765,4140,4145,4145,4140,4
20250214,100800,23506195,4140,4140,4140,4140,0
20250214,100700,23506195,4140,4140,4140,4140,0
20250214,100600,23506195,4140,4165,4165,4140,1949
20250214,100500,15422345,4175,4175,4175,4175,0
20250214,100400,15422345,4175,4175,4175,4175,0
20250214,100300,15422345,4175,4175,4175,4175,0
20250214,100200,15422345,4175,4175,4175,4165,60
20250214,100100,15172410,4170,4170,4170,4170,0
20250214,100000,15172410,4170,4170,4170,4170,0
20250214,095900,15172410,4170,4170,4170,4170,0
20250214,095800,15172410,4170,4170,4170,4170,69
20250214,095700,14884680,4165,4165,4165,4165,94
20250214,095600,14493170,4160,4160,4160,4160,0
20250214,095500,14493170,4160,4160,4160,4160,0
20250214,095400,14493170,4160,4175,4175,4160,103
20250214,095300,14064165,4200,4200,4200,4200,0
20250214,095200,14064165,4200,4200,4200,4200,0
20250214,095100,14064165,4200,4180,4200,4180,79
20250214,095000,13732425,4200,4170,4200,4170,400
20250214,094900,12054875,4150,4150,4150,4150,0
20250214,094800,12054875,4150,4150,4155,4150,220
20250214,094700,11141870,4155,4155,4155,4155,6
20250214,094600,11116940,4170,4170,4170,4170,275
20250214,094500,9970190,4175,4180,4180,4165,367
20250214,094400,8441505,4200,4200,4200,4200,0
20250214,094300,8441505,4200,4200,4200,4200,0
20250214,094200,8441505,4200,4200,4200,4200,0
20250214,094100,8441505,4200,4200,4200,4200,70
20250214,094000,8147505,4200,4195,4200,4195,2
20250214,093900,8139110,4195,4195,4195,4180,106
20250214,093800,7694460,4185,4185,4185,4185,254
20250214,093700,6631470,4180,4195,4195,4180,323
20250214,093600,5280430,4195,4185,4195,4185,190
20250214,093500,4484270,4185,4185,4185,4185,0
20250214,093400,4484270,4185,4185,4185,4185,0
20250214,093300,4484270,4185,4185,4185,4185,11
20250214,093200,4438235,4185,4185,4185,4185,0
20250214,093100,4438235,4185,4185,4185,4185,0
20250214,093000,4438235,4185,4185,4185,4185,0
20250214,092900,4438235,4185,4185,4185,4185,2
20250214,092800,4429865,4180,4180,4180,4180,0
20250214,092700,4429865,4180,4180,4180,4180,11
20250214,092600,4383885,4185,4185,4185,4185,19
20250214,092500,4304370,4185,4180,4185,4180,21
20250214,092400,4216490,4170,4170,4170,4170,0
20250214,092300,4216490,4170,4170,4170,4170,1
20250214,092200,4212320,4155,4155,4155,4155,0
20250214,092100,4212320,4155,4155,4155,4155,30
20250214,092000,4087670,4155,4155,4155,4155,49
20250214,091900,3884075,4155,4155,4155,4155,1
20250214,091800,3879920,4140,4140,4140,4140,0
20250214,091700,3879920,4140,4140,4140,4140,15
20250214,091600,3817820,4140,4140,4140,4140,0
20250214,091500,3817820,4140,4140,4140,4140,27
20250214,091400,3706040,4140,4150,4155,4140,200
20250214,091300,2876550,4150,4150,4150,4150,0
20250214,091200,2876550,4150,4150,4150,4150,220
20250214,091100,1963550,4150,4150,4150,4150,1
20250214,091000,1959400,4145,4155,4155,4145,359
20250214,090900,469840,4155,4170,4190,4155,32
20250214,090800,335845,4195,4195,4195,4195,2
20250214,090700,327455,4145,4145,4145,4145,1
20250214,090600,323310,4145,4145,4145,4145,40
20250214,090500,157510,4145,4145,4145,4145,0
20250214,090400,157510,4145,4145,4145,4145,0
20250214,090300,157510,4145,4145,4145,4145,0
20250214,090200,157510,4145,4145,4145,4145,2
20250214,090100,149220,4145,4145,4145,4145,0
20250214,090000,149220,4145,4145,4145,4145,36
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 204000 46524725 4135 4135 4135 4135 151
3 20250214 203900 46524725 4135 4135 4135 4135 0
4 20250214 203800 46524725 4135 4135 4135 4135 0
5 20250214 203700 46524725 4135 4135 4135 4135 0
6 20250214 203600 46524725 4135 4135 4135 4135 0
7 20250214 203500 46524725 4135 4135 4135 4135 0
8 20250214 203400 46524725 4135 4135 4135 4135 0
9 20250214 203300 46524725 4135 4135 4135 4135 0
10 20250214 203200 46524725 4135 4135 4135 4135 0
11 20250214 203100 46524725 4135 4135 4135 4135 0
12 20250214 203000 46524725 4135 4135 4135 4135 0
13 20250214 202900 46524725 4135 4135 4135 4135 0
14 20250214 202800 46524725 4135 4135 4135 4135 0
15 20250214 202700 46524725 4135 4135 4135 4135 0
16 20250214 202600 46524725 4135 4135 4135 4135 0
17 20250214 202500 46524725 4135 4135 4135 4135 0
18 20250214 202400 46524725 4135 4135 4135 4135 0
19 20250214 202300 46524725 4135 4135 4135 4135 0
20 20250214 202200 46524725 4135 4135 4135 4135 0
21 20250214 202100 46524725 4135 4135 4135 4135 0
22 20250214 202000 46524725 4135 4135 4135 4135 0
23 20250214 201900 46524725 4135 4135 4135 4135 0
24 20250214 201800 46524725 4135 4135 4135 4135 0
25 20250214 201700 46524725 4135 4135 4135 4135 0
26 20250214 201600 46524725 4135 4135 4135 4135 0
27 20250214 201500 46524725 4135 4135 4135 4135 0
28 20250214 201400 46524725 4135 4135 4135 4135 0
29 20250214 201300 46524725 4135 4135 4135 4135 0
30 20250214 201200 46524725 4135 4135 4135 4135 0
31 20250214 201100 46524725 4135 4135 4135 4135 0
32 20250214 201000 46524725 4135 4135 4135 4135 151
33 20250214 200900 46524725 4135 4135 4135 4135 0
34 20250214 200800 46524725 4135 4135 4135 4135 0
35 20250214 200700 46524725 4135 4135 4135 4135 0
36 20250214 200600 46524725 4135 4135 4135 4135 0
37 20250214 200500 46524725 4135 4135 4135 4135 0
38 20250214 200400 46524725 4135 4135 4135 4135 0
39 20250214 200300 46524725 4135 4135 4135 4135 0
40 20250214 200200 46524725 4135 4135 4135 4135 0
41 20250214 200100 46524725 4135 4135 4135 4135 0
42 20250214 200000 46524725 4135 4135 4135 4135 0
43 20250214 195900 46524725 4135 4135 4135 4135 0
44 20250214 195800 46524725 4135 4135 4135 4135 0
45 20250214 195700 46524725 4135 4135 4135 4135 0
46 20250214 195600 46524725 4135 4135 4135 4135 0
47 20250214 195500 46524725 4135 4135 4135 4135 0
48 20250214 195400 46524725 4135 4135 4135 4135 0
49 20250214 195300 46524725 4135 4135 4135 4135 0
50 20250214 195200 46524725 4135 4135 4135 4135 0
51 20250214 195100 46524725 4135 4135 4135 4135 0
52 20250214 195000 46524725 4135 4135 4135 4135 0
53 20250214 194900 46524725 4135 4135 4135 4135 0
54 20250214 194800 46524725 4135 4135 4135 4135 0
55 20250214 194700 46524725 4135 4135 4135 4135 0
56 20250214 194600 46524725 4135 4135 4135 4135 0
57 20250214 194500 46524725 4135 4135 4135 4135 0
58 20250214 194400 46524725 4135 4135 4135 4135 0
59 20250214 194300 46524725 4135 4135 4135 4135 0
60 20250214 194200 46524725 4135 4135 4135 4135 0
61 20250214 194100 46524725 4135 4135 4135 4135 0
62 20250214 194000 46524725 4135 4135 4135 4135 151
63 20250214 193900 46524725 4135 4135 4135 4135 0
64 20250214 193800 46524725 4135 4135 4135 4135 0
65 20250214 193700 46524725 4135 4135 4135 4135 0
66 20250214 193600 46524725 4135 4135 4135 4135 0
67 20250214 193500 46524725 4135 4135 4135 4135 0
68 20250214 193400 46524725 4135 4135 4135 4135 0
69 20250214 193300 46524725 4135 4135 4135 4135 0
70 20250214 193200 46524725 4135 4135 4135 4135 0
71 20250214 193100 46524725 4135 4135 4135 4135 0
72 20250214 193000 46524725 4135 4135 4135 4135 0
73 20250214 192900 46524725 4135 4135 4135 4135 0
74 20250214 192800 46524725 4135 4135 4135 4135 0
75 20250214 192700 46524725 4135 4135 4135 4135 0
76 20250214 192600 46524725 4135 4135 4135 4135 0
77 20250214 192500 46524725 4135 4135 4135 4135 0
78 20250214 192400 46524725 4135 4135 4135 4135 0
79 20250214 192300 46524725 4135 4135 4135 4135 0
80 20250214 192200 46524725 4135 4135 4135 4135 0
81 20250214 192100 46524725 4135 4135 4135 4135 0
82 20250214 192000 46524725 4135 4135 4135 4135 0
83 20250214 191900 46524725 4135 4135 4135 4135 0
84 20250214 191800 46524725 4135 4135 4135 4135 0
85 20250214 191700 46524725 4135 4135 4135 4135 0
86 20250214 191600 46524725 4135 4135 4135 4135 0
87 20250214 191500 46524725 4135 4135 4135 4135 0
88 20250214 191400 46524725 4135 4135 4135 4135 0
89 20250214 191300 46524725 4135 4135 4135 4135 0
90 20250214 191200 46524725 4135 4135 4135 4135 0
91 20250214 191100 46524725 4135 4135 4135 4135 0
92 20250214 191000 46524725 4135 4135 4135 4135 151
93 20250214 190900 46524725 4135 4135 4135 4135 0
94 20250214 190800 46524725 4135 4135 4135 4135 0
95 20250214 190700 46524725 4135 4135 4135 4135 0
96 20250214 190600 46524725 4135 4135 4135 4135 0
97 20250214 190500 46524725 4135 4135 4135 4135 0
98 20250214 190400 46524725 4135 4135 4135 4135 0
99 20250214 190300 46524725 4135 4135 4135 4135 0
100 20250214 190200 46524725 4135 4135 4135 4135 0
101 20250214 190100 46524725 4135 4135 4135 4135 0
102 20250214 190000 46524725 4135 4135 4135 4135 0
103 20250214 185900 46524725 4135 4135 4135 4135 0
104 20250214 185800 46524725 4135 4135 4135 4135 0
105 20250214 185700 46524725 4135 4135 4135 4135 0
106 20250214 185600 46524725 4135 4135 4135 4135 0
107 20250214 185500 46524725 4135 4135 4135 4135 0
108 20250214 185400 46524725 4135 4135 4135 4135 0
109 20250214 185300 46524725 4135 4135 4135 4135 0
110 20250214 185200 46524725 4135 4135 4135 4135 0
111 20250214 185100 46524725 4135 4135 4135 4135 0
112 20250214 185000 46524725 4135 4135 4135 4135 0
113 20250214 184900 46524725 4135 4135 4135 4135 0
114 20250214 184800 46524725 4135 4135 4135 4135 0
115 20250214 184700 46524725 4135 4135 4135 4135 0
116 20250214 184600 46524725 4135 4135 4135 4135 0
117 20250214 184500 46524725 4135 4135 4135 4135 0
118 20250214 184400 46524725 4135 4135 4135 4135 0
119 20250214 184300 46524725 4135 4135 4135 4135 0
120 20250214 184200 46524725 4135 4135 4135 4135 0
121 20250214 184100 46524725 4135 4135 4135 4135 0
122 20250214 184000 46524725 4135 4135 4135 4135 151
123 20250214 183900 46524725 4135 4135 4135 4135 0
124 20250214 183800 46524725 4135 4135 4135 4135 0
125 20250214 183700 46524725 4135 4135 4135 4135 0
126 20250214 183600 46524725 4135 4135 4135 4135 0
127 20250214 183500 46524725 4135 4135 4135 4135 0
128 20250214 183400 46524725 4135 4135 4135 4135 0
129 20250214 183300 46524725 4135 4135 4135 4135 0
130 20250214 183200 46524725 4135 4135 4135 4135 0
131 20250214 183100 46524725 4135 4135 4135 4135 0
132 20250214 183000 46524725 4135 4135 4135 4135 0
133 20250214 182900 46524725 4135 4135 4135 4135 0
134 20250214 182800 46524725 4135 4135 4135 4135 0
135 20250214 182700 46524725 4135 4135 4135 4135 0
136 20250214 182600 46524725 4135 4135 4135 4135 0
137 20250214 182500 46524725 4135 4135 4135 4135 0
138 20250214 182400 46524725 4135 4135 4135 4135 0
139 20250214 182300 46524725 4135 4135 4135 4135 0
140 20250214 182200 46524725 4135 4135 4135 4135 0
141 20250214 182100 46524725 4135 4135 4135 4135 0
142 20250214 182000 46524725 4135 4135 4135 4135 0
143 20250214 181900 46524725 4135 4135 4135 4135 0
144 20250214 181800 46524725 4135 4135 4135 4135 0
145 20250214 181700 46524725 4135 4135 4135 4135 0
146 20250214 181600 46524725 4135 4135 4135 4135 0
147 20250214 181500 46524725 4135 4135 4135 4135 0
148 20250214 181400 46524725 4135 4135 4135 4135 0
149 20250214 181300 46524725 4135 4135 4135 4135 0
150 20250214 181200 46524725 4135 4135 4135 4135 0
151 20250214 181100 46524725 4135 4135 4135 4135 0
152 20250214 181000 46524725 4135 4135 4135 4135 151
153 20250214 180900 46524725 4135 4135 4135 4135 0
154 20250214 180800 46524725 4135 4135 4135 4135 0
155 20250214 180700 46524725 4135 4135 4135 4135 0
156 20250214 180600 46524725 4135 4135 4135 4135 0
157 20250214 180500 46524725 4135 4135 4135 4135 0
158 20250214 180400 46524725 4135 4135 4135 4135 0
159 20250214 180300 46524725 4135 4135 4135 4135 0
160 20250214 180200 46524725 4135 4135 4135 4135 0
161 20250214 180100 46524725 4135 4135 4135 4135 0
162 20250214 180000 46524725 4135 4135 4135 4135 0
163 20250214 175900 46524725 4135 4135 4135 4135 0
164 20250214 175800 46524725 4135 4135 4135 4135 0
165 20250214 175700 46524725 4135 4135 4135 4135 0
166 20250214 175600 46524725 4135 4135 4135 4135 0
167 20250214 175500 46524725 4135 4135 4135 4135 0
168 20250214 175400 46524725 4135 4135 4135 4135 0
169 20250214 175300 46524725 4135 4135 4135 4135 0
170 20250214 175200 46524725 4135 4135 4135 4135 0
171 20250214 175100 46524725 4135 4135 4135 4135 0
172 20250214 175000 46524725 4135 4135 4135 4135 0
173 20250214 174900 46524725 4135 4135 4135 4135 0
174 20250214 174800 46524725 4135 4135 4135 4135 0
175 20250214 174700 46524725 4135 4135 4135 4135 0
176 20250214 174600 46524725 4135 4135 4135 4135 0
177 20250214 174500 46524725 4135 4135 4135 4135 0
178 20250214 174400 46524725 4135 4135 4135 4135 0
179 20250214 174300 46524725 4135 4135 4135 4135 0
180 20250214 174200 46524725 4135 4135 4135 4135 0
181 20250214 174100 46524725 4135 4135 4135 4135 0
182 20250214 174000 46524725 4135 4135 4135 4135 151
183 20250214 173900 46524725 4135 4135 4135 4135 0
184 20250214 173800 46524725 4135 4135 4135 4135 0
185 20250214 173700 46524725 4135 4135 4135 4135 0
186 20250214 173600 46524725 4135 4135 4135 4135 0
187 20250214 173500 46524725 4135 4135 4135 4135 0
188 20250214 173400 46524725 4135 4135 4135 4135 0
189 20250214 173300 46524725 4135 4135 4135 4135 0
190 20250214 173200 46524725 4135 4135 4135 4135 0
191 20250214 173100 46524725 4135 4135 4135 4135 0
192 20250214 173000 46524725 4135 4135 4135 4135 0
193 20250214 172900 46524725 4135 4135 4135 4135 0
194 20250214 172800 46524725 4135 4135 4135 4135 0
195 20250214 172700 46524725 4135 4135 4135 4135 0
196 20250214 172600 46524725 4135 4135 4135 4135 0
197 20250214 172500 46524725 4135 4135 4135 4135 0
198 20250214 172400 46524725 4135 4135 4135 4135 0
199 20250214 172300 46524725 4135 4135 4135 4135 0
200 20250214 172200 46524725 4135 4135 4135 4135 0
201 20250214 172100 46524725 4135 4135 4135 4135 0
202 20250214 172000 46524725 4135 4135 4135 4135 0
203 20250214 171900 46524725 4135 4135 4135 4135 0
204 20250214 171800 46524725 4135 4135 4135 4135 0
205 20250214 171700 46524725 4135 4135 4135 4135 0
206 20250214 171600 46524725 4135 4135 4135 4135 0
207 20250214 171500 46524725 4135 4135 4135 4135 0
208 20250214 171400 46524725 4135 4135 4135 4135 0
209 20250214 171300 46524725 4135 4135 4135 4135 0
210 20250214 171200 46524725 4135 4135 4135 4135 0
211 20250214 171100 46524725 4135 4135 4135 4135 0
212 20250214 171000 46524725 4135 4135 4135 4135 151
213 20250214 170900 46524725 4135 4135 4135 4135 0
214 20250214 170800 46524725 4135 4135 4135 4135 0
215 20250214 170700 46524725 4135 4135 4135 4135 0
216 20250214 170600 46524725 4135 4135 4135 4135 0
217 20250214 170500 46524725 4135 4135 4135 4135 0
218 20250214 170400 46524725 4135 4135 4135 4135 0
219 20250214 170300 46524725 4135 4135 4135 4135 0
220 20250214 170200 46524725 4135 4135 4135 4135 0
221 20250214 170100 46524725 4135 4135 4135 4135 0
222 20250214 170000 46524725 4135 4135 4135 4135 0
223 20250214 165900 46524725 4135 4135 4135 4135 0
224 20250214 165800 46524725 4135 4135 4135 4135 0
225 20250214 165700 46524725 4135 4135 4135 4135 0
226 20250214 165600 46524725 4135 4135 4135 4135 0
227 20250214 165500 46524725 4135 4135 4135 4135 0
228 20250214 165400 46524725 4135 4135 4135 4135 0
229 20250214 165300 46524725 4135 4135 4135 4135 0
230 20250214 165200 46524725 4135 4135 4135 4135 0
231 20250214 165100 46524725 4135 4135 4135 4135 0
232 20250214 165000 46524725 4135 4135 4135 4135 0
233 20250214 164900 46524725 4135 4135 4135 4135 0
234 20250214 164800 46524725 4135 4135 4135 4135 0
235 20250214 164700 46524725 4135 4135 4135 4135 0
236 20250214 164600 46524725 4135 4135 4135 4135 0
237 20250214 164500 46524725 4135 4135 4135 4135 0
238 20250214 164400 46524725 4135 4135 4135 4135 0
239 20250214 164300 46524725 4135 4135 4135 4135 0
240 20250214 164200 46524725 4135 4135 4135 4135 0
241 20250214 164100 46524725 4135 4135 4135 4135 0
242 20250214 164000 46524725 4135 4135 4135 4135 151
243 20250214 163900 46524725 4135 4135 4135 4135 0
244 20250214 163800 46524725 4135 4135 4135 4135 0
245 20250214 163700 46524725 4135 4135 4135 4135 0
246 20250214 163600 46524725 4135 4135 4135 4135 0
247 20250214 163500 46524725 4135 4135 4135 4135 0
248 20250214 163400 46524725 4135 4135 4135 4135 0
249 20250214 163300 46524725 4135 4135 4135 4135 0
250 20250214 163200 46524725 4135 4135 4135 4135 0
251 20250214 163100 46524725 4135 4135 4135 4135 0
252 20250214 163000 46524725 4135 4135 4135 4135 0
253 20250214 162900 46524725 4135 4135 4135 4135 0
254 20250214 162800 46524725 4135 4135 4135 4135 0
255 20250214 162700 46524725 4135 4135 4135 4135 0
256 20250214 162600 46524725 4135 4135 4135 4135 0
257 20250214 162500 46524725 4135 4135 4135 4135 0
258 20250214 162400 46524725 4135 4135 4135 4135 0
259 20250214 162300 46524725 4135 4135 4135 4135 0
260 20250214 162200 46524725 4135 4135 4135 4135 0
261 20250214 162100 46524725 4135 4135 4135 4135 0
262 20250214 162000 46524725 4135 4135 4135 4135 0
263 20250214 161900 46524725 4135 4135 4135 4135 0
264 20250214 161800 46524725 4135 4135 4135 4135 0
265 20250214 161700 46524725 4135 4135 4135 4135 0
266 20250214 161600 46524725 4135 4135 4135 4135 0
267 20250214 161500 46524725 4135 4135 4135 4135 0
268 20250214 161400 46524725 4135 4135 4135 4135 0
269 20250214 161300 46524725 4135 4135 4135 4135 0
270 20250214 161200 46524725 4135 4135 4135 4135 0
271 20250214 161100 46524725 4135 4135 4135 4135 0
272 20250214 161000 46524725 4135 4135 4135 4135 151
273 20250214 160900 46524725 4135 4135 4135 4135 0
274 20250214 160800 46524725 4135 4135 4135 4135 0
275 20250214 160700 46524725 4135 4135 4135 4135 0
276 20250214 160600 46524725 4135 4135 4135 4135 0
277 20250214 160500 46524725 4135 4135 4135 4135 0
278 20250214 160400 46524725 4135 4135 4135 4135 0
279 20250214 160300 46524725 4135 4135 4135 4135 0
280 20250214 160200 46524725 4135 4135 4135 4135 0
281 20250214 160100 46524725 4135 4135 4135 4135 0
282 20250214 160000 46524725 4135 4135 4135 4135 0
283 20250214 155900 46524725 4135 4135 4135 4135 0
284 20250214 155800 46524725 4135 4135 4135 4135 0
285 20250214 155700 46524725 4135 4135 4135 4135 0
286 20250214 155600 46524725 4135 4135 4135 4135 0
287 20250214 155500 46524725 4135 4135 4135 4135 0
288 20250214 155400 46524725 4135 4135 4135 4135 0
289 20250214 155300 46524725 4135 4135 4135 4135 0
290 20250214 155200 46524725 4135 4135 4135 4135 0
291 20250214 155100 46524725 4135 4135 4135 4135 0
292 20250214 155000 46524725 4135 4135 4135 4135 0
293 20250214 154900 46524725 4135 4135 4135 4135 0
294 20250214 154800 46524725 4135 4135 4135 4135 0
295 20250214 154700 46524725 4135 4135 4135 4135 0
296 20250214 154600 46524725 4135 4135 4135 4135 0
297 20250214 154500 46524725 4135 4135 4135 4135 0
298 20250214 154400 46524725 4135 4135 4135 4135 0
299 20250214 154300 46524725 4135 4135 4135 4135 0
300 20250214 154200 46524725 4135 4135 4135 4135 0
301 20250214 154100 46524725 4135 4135 4135 4135 0
302 20250214 154000 46524725 4135 4135 4135 4135 151
303 20250214 153900 46524725 4135 4135 4135 4135 0
304 20250214 153800 46524725 4135 4135 4135 4135 0
305 20250214 153700 46524725 4135 4135 4135 4135 0
306 20250214 153600 46524725 4135 4135 4135 4135 0
307 20250214 153500 46524725 4135 4135 4135 4135 0
308 20250214 153400 46524725 4135 4135 4135 4135 0
309 20250214 153300 46524725 4135 4135 4135 4135 0
310 20250214 153200 46524725 4135 4135 4135 4135 0
311 20250214 153100 46524725 4135 4135 4135 4135 0
312 20250214 153000 46524725 4135 4135 4135 4135 151
313 20250214 152900 45900340 4145 4145 4145 4145 0
314 20250214 152800 45900340 4145 4145 4145 4145 0
315 20250214 152700 45900340 4145 4145 4145 4145 0
316 20250214 152600 45900340 4145 4145 4145 4145 0
317 20250214 152500 45900340 4145 4145 4145 4145 0
318 20250214 152400 45900340 4145 4145 4145 4145 0
319 20250214 152300 45900340 4145 4145 4145 4145 0
320 20250214 152200 45900340 4145 4145 4145 4145 0
321 20250214 152100 45900340 4145 4145 4145 4145 0
322 20250214 152000 45900340 4145 4145 4145 4145 0
323 20250214 151900 45900340 4145 4145 4145 4145 0
324 20250214 151800 45900340 4145 4145 4145 4145 0
325 20250214 151700 45900340 4145 4145 4145 4145 0
326 20250214 151600 45900340 4145 4145 4145 4145 1
327 20250214 151500 45896195 4130 4135 4135 4130 40
328 20250214 151400 45730950 4135 4135 4135 4135 2
329 20250214 151300 45722680 4145 4145 4145 4145 0
330 20250214 151200 45722680 4145 4145 4145 4145 0
331 20250214 151100 45722680 4145 4145 4145 4145 0
332 20250214 151000 45722680 4145 4145 4145 4145 10
333 20250214 150900 45681230 4130 4130 4130 4130 0
334 20250214 150800 45681230 4130 4130 4130 4130 0
335 20250214 150700 45681230 4130 4130 4130 4130 0
336 20250214 150600 45681230 4130 4130 4130 4130 0
337 20250214 150500 45681230 4130 4130 4130 4130 16
338 20250214 150400 45615150 4130 4140 4140 4130 570
339 20250214 150300 43259350 4145 4145 4145 4145 0
340 20250214 150200 43259350 4145 4145 4145 4145 0
341 20250214 150100 43259350 4145 4145 4145 4145 0
342 20250214 150000 43259350 4145 4145 4145 4145 0
343 20250214 145900 43259350 4145 4145 4145 4145 0
344 20250214 145800 43259350 4145 4145 4145 4145 0
345 20250214 145700 43259350 4145 4145 4145 4145 0
346 20250214 145600 43259350 4145 4145 4145 4145 0
347 20250214 145500 43259350 4145 4145 4145 4145 5
348 20250214 145400 43238625 4145 4145 4145 4145 0
349 20250214 145300 43238625 4145 4145 4145 4145 0
350 20250214 145200 43238625 4145 4145 4145 4145 0
351 20250214 145100 43238625 4145 4145 4145 4145 0
352 20250214 145000 43238625 4145 4145 4145 4145 0
353 20250214 144900 43238625 4145 4145 4145 4145 0
354 20250214 144800 43238625 4145 4145 4145 4145 0
355 20250214 144700 43238625 4145 4145 4145 4145 0
356 20250214 144600 43238625 4145 4145 4145 4145 0
357 20250214 144500 43238625 4145 4145 4145 4145 0
358 20250214 144400 43238625 4145 4145 4145 4145 0
359 20250214 144300 43238625 4145 4145 4145 4145 0
360 20250214 144200 43238625 4145 4145 4145 4145 0
361 20250214 144100 43238625 4145 4145 4145 4145 0
362 20250214 144000 43238625 4145 4145 4145 4145 10
363 20250214 143900 43197175 4145 4145 4145 4145 0
364 20250214 143800 43197175 4145 4145 4145 4145 0
365 20250214 143700 43197175 4145 4145 4145 4145 0
366 20250214 143600 43197175 4145 4145 4145 4145 0
367 20250214 143500 43197175 4145 4145 4145 4145 7
368 20250214 143400 43168160 4145 4145 4145 4145 0
369 20250214 143300 43168160 4145 4140 4145 4140 38
370 20250214 143200 43010835 4140 4140 4140 4140 0
371 20250214 143100 43010835 4140 4140 4140 4140 0
372 20250214 143000 43010835 4140 4140 4140 4140 1
373 20250214 142900 43006695 4140 4140 4140 4140 2
374 20250214 142800 42998415 4145 4145 4145 4145 0
375 20250214 142700 42998415 4145 4145 4145 4145 0
376 20250214 142600 42998415 4145 4145 4145 4145 0
377 20250214 142500 42998415 4145 4145 4145 4145 0
378 20250214 142400 42998415 4145 4145 4145 4145 0
379 20250214 142300 42998415 4145 4145 4145 4145 0
380 20250214 142200 42998415 4145 4145 4145 4145 0
381 20250214 142100 42998415 4145 4145 4145 4145 0
382 20250214 142000 42998415 4145 4145 4145 4145 0
383 20250214 141900 42998415 4145 4145 4145 4145 8
384 20250214 141800 42965255 4145 4145 4145 4145 1
385 20250214 141700 42961110 4150 4150 4150 4150 0
386 20250214 141600 42961110 4150 4150 4150 4150 0
387 20250214 141500 42961110 4150 4150 4150 4150 0
388 20250214 141400 42961110 4150 4140 4150 4140 19
389 20250214 141300 42882440 4140 4140 4140 4140 12
390 20250214 141200 42832760 4140 4140 4140 4140 0
391 20250214 141100 42832760 4140 4140 4140 4140 99
392 20250214 141000 42422900 4150 4150 4150 4150 0
393 20250214 140900 42422900 4150 4150 4150 4150 0
394 20250214 140800 42422900 4150 4150 4150 4150 0
395 20250214 140700 42422900 4150 4150 4150 4150 1
396 20250214 140600 42418750 4140 4140 4140 4140 0
397 20250214 140500 42418750 4140 4140 4140 4140 0
398 20250214 140400 42418750 4140 4140 4140 4140 2
399 20250214 140300 42410470 4145 4145 4145 4145 30
400 20250214 140200 42286120 4145 4145 4145 4145 0
401 20250214 140100 42286120 4145 4145 4145 4145 16
402 20250214 140000 42219800 4150 4150 4150 4150 0
403 20250214 135900 42219800 4150 4150 4150 4150 0
404 20250214 135800 42219800 4150 4150 4150 4150 0
405 20250214 135700 42219800 4150 4150 4150 4150 0
406 20250214 135600 42219800 4150 4150 4150 4150 0
407 20250214 135500 42219800 4150 4150 4150 4150 0
408 20250214 135400 42219800 4150 4150 4150 4150 0
409 20250214 135300 42219800 4150 4140 4150 4140 2
410 20250214 135200 42211510 4150 4150 4150 4150 0
411 20250214 135100 42211510 4150 4150 4150 4150 0
412 20250214 135000 42211510 4150 4150 4150 4150 0
413 20250214 134900 42211510 4150 4150 4150 4150 0
414 20250214 134800 42211510 4150 4150 4150 4150 0
415 20250214 134700 42211510 4150 4150 4150 4150 0
416 20250214 134600 42211510 4150 4150 4150 4150 0
417 20250214 134500 42211510 4150 4150 4150 4150 0
418 20250214 134400 42211510 4150 4150 4150 4150 0
419 20250214 134300 42211510 4150 4150 4150 4150 0
420 20250214 134200 42211510 4150 4150 4150 4150 0
421 20250214 134100 42211510 4150 4150 4150 4150 0
422 20250214 134000 42211510 4150 4150 4150 4150 0
423 20250214 133900 42211510 4150 4150 4150 4150 0
424 20250214 133800 42211510 4150 4150 4150 4150 0
425 20250214 133700 42211510 4150 4150 4150 4150 0
426 20250214 133600 42211510 4150 4150 4150 4150 0
427 20250214 133500 42211510 4150 4150 4150 4150 0
428 20250214 133400 42211510 4150 4150 4150 4150 0
429 20250214 133300 42211510 4150 4150 4150 4150 0
430 20250214 133200 42211510 4150 4150 4150 4150 0
431 20250214 133100 42211510 4150 4150 4150 4150 0
432 20250214 133000 42211510 4150 4150 4150 4150 0
433 20250214 132900 42211510 4150 4150 4150 4150 0
434 20250214 132800 42211510 4150 4150 4150 4150 0
435 20250214 132700 42211510 4150 4150 4150 4150 0
436 20250214 132600 42211510 4150 4150 4150 4150 0
437 20250214 132500 42211510 4150 4150 4150 4150 0
438 20250214 132400 42211510 4150 4150 4150 4150 0
439 20250214 132300 42211510 4150 4150 4150 4150 0
440 20250214 132200 42211510 4150 4150 4150 4150 0
441 20250214 132100 42211510 4150 4150 4150 4150 1
442 20250214 132000 42207360 4140 4140 4140 4140 0
443 20250214 131900 42207360 4140 4140 4140 4140 0
444 20250214 131800 42207360 4140 4140 4140 4140 0
445 20250214 131700 42207360 4140 4140 4140 4140 0
446 20250214 131600 42207360 4140 4140 4140 4140 0
447 20250214 131500 42207360 4140 4140 4140 4140 0
448 20250214 131400 42207360 4140 4140 4140 4140 0
449 20250214 131300 42207360 4140 4140 4140 4140 0
450 20250214 131200 42207360 4140 4140 4140 4140 6
451 20250214 131100 42182520 4140 4140 4140 4140 2
452 20250214 131000 42174240 4140 4140 4140 4140 92
453 20250214 130900 41793360 4140 4140 4140 4140 0
454 20250214 130800 41793360 4140 4140 4140 4140 0
455 20250214 130700 41793360 4140 4140 4140 4140 0
456 20250214 130600 41793360 4140 4140 4140 4140 0
457 20250214 130500 41793360 4140 4140 4140 4140 0
458 20250214 130400 41793360 4140 4145 4145 4140 100
459 20250214 130300 41379210 4150 4150 4150 4150 0
460 20250214 130200 41379210 4150 4150 4150 4150 0
461 20250214 130100 41379210 4150 4150 4150 4150 0
462 20250214 130000 41379210 4150 4150 4150 4150 1644
463 20250214 125900 34556610 4150 4150 4150 4150 101
464 20250214 125800 34137460 4150 4150 4150 4150 50
465 20250214 125700 33929960 4150 4150 4150 4150 0
466 20250214 125600 33929960 4150 4150 4150 4150 0
467 20250214 125500 33929960 4150 4150 4150 4150 9
468 20250214 125400 33892610 4150 4150 4150 4150 0
469 20250214 125300 33892610 4150 4145 4150 4145 50
470 20250214 125200 33685300 4145 4145 4145 4145 0
471 20250214 125100 33685300 4145 4145 4145 4145 0
472 20250214 125000 33685300 4145 4145 4145 4145 0
473 20250214 124900 33685300 4145 4145 4145 4145 0
474 20250214 124800 33685300 4145 4145 4145 4145 1
475 20250214 124700 33681155 4140 4140 4140 4140 0
476 20250214 124600 33681155 4140 4140 4140 4140 0
477 20250214 124500 33681155 4140 4140 4140 4140 18
478 20250214 124400 33606635 4145 4145 4145 4145 0
479 20250214 124300 33606635 4145 4145 4145 4145 1
480 20250214 124200 33602490 4140 4140 4140 4140 0
481 20250214 124100 33602490 4140 4140 4140 4140 0
482 20250214 124000 33602490 4140 4140 4140 4140 0
483 20250214 123900 33602490 4140 4145 4145 4140 23
484 20250214 123800 33507250 4135 4135 4135 4135 1
485 20250214 123700 33503115 4140 4140 4140 4140 19
486 20250214 123600 33424455 4145 4145 4145 4145 1
487 20250214 123500 33420310 4145 4145 4145 4145 0
488 20250214 123400 33420310 4145 4145 4145 4145 0
489 20250214 123300 33420310 4145 4145 4145 4145 10
490 20250214 123200 33378860 4145 4145 4145 4145 1
491 20250214 123100 33374715 4140 4140 4140 4140 0
492 20250214 123000 33374715 4140 4140 4140 4140 0
493 20250214 122900 33374715 4140 4140 4140 4140 0
494 20250214 122800 33374715 4140 4140 4140 4140 0
495 20250214 122700 33374715 4140 4140 4140 4140 0
496 20250214 122600 33374715 4140 4140 4140 4140 0
497 20250214 122500 33374715 4140 4140 4140 4140 0
498 20250214 122400 33374715 4140 4140 4140 4140 5
499 20250214 122300 33354015 4145 4145 4145 4145 0
500 20250214 122200 33354015 4145 4145 4145 4145 0
501 20250214 122100 33354015 4145 4145 4145 4145 0
502 20250214 122000 33354015 4145 4145 4145 4145 0
503 20250214 121900 33354015 4145 4145 4145 4145 3
504 20250214 121800 33341580 4140 4140 4140 4140 0
505 20250214 121700 33341580 4140 4140 4140 4140 0
506 20250214 121600 33341580 4140 4140 4140 4140 0
507 20250214 121500 33341580 4140 4140 4140 4140 0
508 20250214 121400 33341580 4140 4140 4140 4140 0
509 20250214 121300 33341580 4140 4140 4140 4140 0
510 20250214 121200 33341580 4140 4140 4140 4140 0
511 20250214 121100 33341580 4140 4140 4140 4140 3
512 20250214 121000 33329160 4140 4140 4140 4140 0
513 20250214 120900 33329160 4140 4140 4140 4140 0
514 20250214 120800 33329160 4140 4140 4140 4140 0
515 20250214 120700 33329160 4140 4140 4140 4140 0
516 20250214 120600 33329160 4140 4140 4140 4140 0
517 20250214 120500 33329160 4140 4140 4140 4140 0
518 20250214 120400 33329160 4140 4140 4140 4140 0
519 20250214 120300 33329160 4140 4140 4140 4140 0
520 20250214 120200 33329160 4140 4140 4140 4140 0
521 20250214 120100 33329160 4140 4140 4140 4140 0
522 20250214 120000 33329160 4140 4140 4140 4140 199
523 20250214 115900 32505300 4140 4140 4140 4140 0
524 20250214 115800 32505300 4140 4140 4140 4140 20
525 20250214 115700 32422500 4140 4140 4140 4140 0
526 20250214 115600 32422500 4140 4140 4140 4140 0
527 20250214 115500 32422500 4140 4140 4140 4140 0
528 20250214 115400 32422500 4140 4140 4140 4140 0
529 20250214 115300 32422500 4140 4140 4140 4140 0
530 20250214 115200 32422500 4140 4140 4140 4140 4
531 20250214 115100 32405940 4140 4140 4140 4140 1
532 20250214 115000 32401800 4125 4125 4125 4125 0
533 20250214 114900 32401800 4125 4125 4125 4125 0
534 20250214 114800 32401800 4125 4125 4125 4125 0
535 20250214 114700 32401800 4125 4125 4125 4125 0
536 20250214 114600 32401800 4125 4125 4125 4125 0
537 20250214 114500 32401800 4125 4125 4125 4125 0
538 20250214 114400 32401800 4125 4125 4125 4125 0
539 20250214 114300 32401800 4125 4125 4125 4125 0
540 20250214 114200 32401800 4125 4125 4125 4125 0
541 20250214 114100 32401800 4125 4125 4125 4125 0
542 20250214 114000 32401800 4125 4125 4125 4125 0
543 20250214 113900 32401800 4125 4125 4125 4125 0
544 20250214 113800 32401800 4125 4125 4125 4125 10
545 20250214 113700 32360550 4125 4125 4125 4125 0
546 20250214 113600 32360550 4125 4125 4125 4125 0
547 20250214 113500 32360550 4125 4125 4125 4125 0
548 20250214 113400 32360550 4125 4125 4125 4125 0
549 20250214 113300 32360550 4125 4125 4125 4125 0
550 20250214 113200 32360550 4125 4125 4125 4125 0
551 20250214 113100 32360550 4125 4125 4125 4125 3
552 20250214 113000 32348175 4125 4125 4125 4125 0
553 20250214 112900 32348175 4125 4125 4125 4125 0
554 20250214 112800 32348175 4125 4125 4125 4125 0
555 20250214 112700 32348175 4125 4125 4125 4125 74
556 20250214 112600 32042925 4125 4125 4125 4125 100
557 20250214 112500 31630425 4125 4125 4125 4125 0
558 20250214 112400 31630425 4125 4125 4125 4125 0
559 20250214 112300 31630425 4125 4125 4125 4125 0
560 20250214 112200 31630425 4125 4125 4125 4125 0
561 20250214 112100 31630425 4125 4125 4125 4125 0
562 20250214 112000 31630425 4125 4125 4125 4125 10
563 20250214 111900 31589175 4120 4120 4120 4120 0
564 20250214 111800 31589175 4120 4120 4120 4120 0
565 20250214 111700 31589175 4120 4120 4120 4120 1
566 20250214 111600 31585055 4125 4125 4125 4125 101
567 20250214 111500 31168430 4125 4125 4125 4125 0
568 20250214 111400 31168430 4125 4125 4125 4125 1
569 20250214 111300 31164305 4125 4125 4125 4125 0
570 20250214 111200 31164305 4125 4125 4125 4125 0
571 20250214 111100 31164305 4125 4125 4125 4125 10
572 20250214 111000 31123055 4125 4125 4125 4125 0
573 20250214 110900 31123055 4125 4125 4125 4125 204
574 20250214 110800 30281555 4125 4125 4125 4125 0
575 20250214 110700 30281555 4125 4125 4125 4125 0
576 20250214 110600 30281555 4125 4125 4125 4125 0
577 20250214 110500 30281555 4125 4125 4125 4125 0
578 20250214 110400 30281555 4125 4125 4125 4125 0
579 20250214 110300 30281555 4125 4125 4125 4125 0
580 20250214 110200 30281555 4125 4125 4125 4125 0
581 20250214 110100 30281555 4125 4125 4125 4125 0
582 20250214 110000 30281555 4125 4125 4125 4125 65
583 20250214 105900 30013430 4125 4125 4125 4125 0
584 20250214 105800 30013430 4125 4125 4125 4125 0
585 20250214 105700 30013430 4125 4125 4125 4125 0
586 20250214 105600 30013430 4125 4125 4125 4125 0
587 20250214 105500 30013430 4125 4125 4125 4125 77
588 20250214 105400 29695805 4125 4130 4130 4125 64
589 20250214 105300 29431785 4130 4130 4130 4130 10
590 20250214 105200 29390485 4130 4130 4130 4130 2
591 20250214 105100 29382225 4140 4140 4140 4140 0
592 20250214 105000 29382225 4140 4135 4140 4135 106
593 20250214 104900 28943445 4140 4140 4140 4140 0
594 20250214 104800 28943445 4140 4140 4140 4140 0
595 20250214 104700 28943445 4140 4140 4140 4135 385
596 20250214 104600 27350230 4140 4140 4140 4140 0
597 20250214 104500 27350230 4140 4140 4140 4140 0
598 20250214 104400 27350230 4140 4140 4140 4140 0
599 20250214 104300 27350230 4140 4140 4140 4140 0
600 20250214 104200 27350230 4140 4140 4140 4140 0
601 20250214 104100 27350230 4140 4140 4140 4140 0
602 20250214 104000 27350230 4140 4140 4140 4140 0
603 20250214 103900 27350230 4140 4140 4140 4140 0
604 20250214 103800 27350230 4140 4140 4140 4140 0
605 20250214 103700 27350230 4140 4140 4140 4140 0
606 20250214 103600 27350230 4140 4140 4140 4140 0
607 20250214 103500 27350230 4140 4145 4145 4140 17
608 20250214 103400 27279815 4140 4140 4140 4140 0
609 20250214 103300 27279815 4140 4140 4140 4140 0
610 20250214 103200 27279815 4140 4140 4140 4140 122
611 20250214 103100 26774735 4140 4140 4140 4140 0
612 20250214 103000 26774735 4140 4140 4140 4140 0
613 20250214 102900 26774735 4140 4140 4140 4140 0
614 20250214 102800 26774735 4140 4140 4140 4140 0
615 20250214 102700 26774735 4140 4140 4140 4140 0
616 20250214 102600 26774735 4140 4140 4140 4140 0
617 20250214 102500 26774735 4140 4140 4140 4140 0
618 20250214 102400 26774735 4140 4140 4140 4140 0
619 20250214 102300 26774735 4140 4140 4140 4140 0
620 20250214 102200 26774735 4140 4140 4140 4140 145
621 20250214 102100 26174435 4140 4150 4150 4140 27
622 20250214 102000 26062605 4140 4140 4140 4140 0
623 20250214 101900 26062605 4140 4150 4150 4140 468
624 20250214 101800 24125065 4140 4140 4140 4140 0
625 20250214 101700 24125065 4140 4140 4140 4140 0
626 20250214 101600 24125065 4140 4140 4140 4140 4
627 20250214 101500 24108505 4140 4140 4140 4140 0
628 20250214 101400 24108505 4140 4140 4140 4140 0
629 20250214 101300 24108505 4140 4140 4140 4140 41
630 20250214 101200 23938765 4160 4160 4160 4160 0
631 20250214 101100 23938765 4160 4160 4160 4160 0
632 20250214 101000 23938765 4160 4160 4160 4160 100
633 20250214 100900 23522765 4140 4145 4145 4140 4
634 20250214 100800 23506195 4140 4140 4140 4140 0
635 20250214 100700 23506195 4140 4140 4140 4140 0
636 20250214 100600 23506195 4140 4165 4165 4140 1949
637 20250214 100500 15422345 4175 4175 4175 4175 0
638 20250214 100400 15422345 4175 4175 4175 4175 0
639 20250214 100300 15422345 4175 4175 4175 4175 0
640 20250214 100200 15422345 4175 4175 4175 4165 60
641 20250214 100100 15172410 4170 4170 4170 4170 0
642 20250214 100000 15172410 4170 4170 4170 4170 0
643 20250214 095900 15172410 4170 4170 4170 4170 0
644 20250214 095800 15172410 4170 4170 4170 4170 69
645 20250214 095700 14884680 4165 4165 4165 4165 94
646 20250214 095600 14493170 4160 4160 4160 4160 0
647 20250214 095500 14493170 4160 4160 4160 4160 0
648 20250214 095400 14493170 4160 4175 4175 4160 103
649 20250214 095300 14064165 4200 4200 4200 4200 0
650 20250214 095200 14064165 4200 4200 4200 4200 0
651 20250214 095100 14064165 4200 4180 4200 4180 79
652 20250214 095000 13732425 4200 4170 4200 4170 400
653 20250214 094900 12054875 4150 4150 4150 4150 0
654 20250214 094800 12054875 4150 4150 4155 4150 220
655 20250214 094700 11141870 4155 4155 4155 4155 6
656 20250214 094600 11116940 4170 4170 4170 4170 275
657 20250214 094500 9970190 4175 4180 4180 4165 367
658 20250214 094400 8441505 4200 4200 4200 4200 0
659 20250214 094300 8441505 4200 4200 4200 4200 0
660 20250214 094200 8441505 4200 4200 4200 4200 0
661 20250214 094100 8441505 4200 4200 4200 4200 70
662 20250214 094000 8147505 4200 4195 4200 4195 2
663 20250214 093900 8139110 4195 4195 4195 4180 106
664 20250214 093800 7694460 4185 4185 4185 4185 254
665 20250214 093700 6631470 4180 4195 4195 4180 323
666 20250214 093600 5280430 4195 4185 4195 4185 190
667 20250214 093500 4484270 4185 4185 4185 4185 0
668 20250214 093400 4484270 4185 4185 4185 4185 0
669 20250214 093300 4484270 4185 4185 4185 4185 11
670 20250214 093200 4438235 4185 4185 4185 4185 0
671 20250214 093100 4438235 4185 4185 4185 4185 0
672 20250214 093000 4438235 4185 4185 4185 4185 0
673 20250214 092900 4438235 4185 4185 4185 4185 2
674 20250214 092800 4429865 4180 4180 4180 4180 0
675 20250214 092700 4429865 4180 4180 4180 4180 11
676 20250214 092600 4383885 4185 4185 4185 4185 19
677 20250214 092500 4304370 4185 4180 4185 4180 21
678 20250214 092400 4216490 4170 4170 4170 4170 0
679 20250214 092300 4216490 4170 4170 4170 4170 1
680 20250214 092200 4212320 4155 4155 4155 4155 0
681 20250214 092100 4212320 4155 4155 4155 4155 30
682 20250214 092000 4087670 4155 4155 4155 4155 49
683 20250214 091900 3884075 4155 4155 4155 4155 1
684 20250214 091800 3879920 4140 4140 4140 4140 0
685 20250214 091700 3879920 4140 4140 4140 4140 15
686 20250214 091600 3817820 4140 4140 4140 4140 0
687 20250214 091500 3817820 4140 4140 4140 4140 27
688 20250214 091400 3706040 4140 4150 4155 4140 200
689 20250214 091300 2876550 4150 4150 4150 4150 0
690 20250214 091200 2876550 4150 4150 4150 4150 220
691 20250214 091100 1963550 4150 4150 4150 4150 1
692 20250214 091000 1959400 4145 4155 4155 4145 359
693 20250214 090900 469840 4155 4170 4190 4155 32
694 20250214 090800 335845 4195 4195 4195 4195 2
695 20250214 090700 327455 4145 4145 4145 4145 1
696 20250214 090600 323310 4145 4145 4145 4145 40
697 20250214 090500 157510 4145 4145 4145 4145 0
698 20250214 090400 157510 4145 4145 4145 4145 0
699 20250214 090300 157510 4145 4145 4145 4145 0
700 20250214 090200 157510 4145 4145 4145 4145 2
701 20250214 090100 149220 4145 4145 4145 4145 0
702 20250214 090000 149220 4145 4145 4145 4145 36