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

703
204620/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,703 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,204100,2409202435,4135,4135,4135,4135,10474
20250214,204000,2409202435,4135,4135,4135,4135,0
20250214,203900,2409202435,4135,4135,4135,4135,0
20250214,203800,2409202435,4135,4135,4135,4135,0
20250214,203700,2409202435,4135,4135,4135,4135,0
20250214,203600,2409202435,4135,4135,4135,4135,0
20250214,203500,2409202435,4135,4135,4135,4135,0
20250214,203400,2409202435,4135,4135,4135,4135,0
20250214,203300,2409202435,4135,4135,4135,4135,0
20250214,203200,2409202435,4135,4135,4135,4135,0
20250214,203100,2409202435,4135,4135,4135,4135,0
20250214,203000,2409202435,4135,4135,4135,4135,0
20250214,202900,2409202435,4135,4135,4135,4135,0
20250214,202800,2409202435,4135,4135,4135,4135,0
20250214,202700,2409202435,4135,4135,4135,4135,0
20250214,202600,2409202435,4135,4135,4135,4135,0
20250214,202500,2409202435,4135,4135,4135,4135,0
20250214,202400,2409202435,4135,4135,4135,4135,0
20250214,202300,2409202435,4135,4135,4135,4135,0
20250214,202200,2409202435,4135,4135,4135,4135,0
20250214,202100,2409202435,4135,4135,4135,4135,0
20250214,202000,2409202435,4135,4135,4135,4135,0
20250214,201900,2409202435,4135,4135,4135,4135,0
20250214,201800,2409202435,4135,4135,4135,4135,0
20250214,201700,2409202435,4135,4135,4135,4135,0
20250214,201600,2409202435,4135,4135,4135,4135,0
20250214,201500,2409202435,4135,4135,4135,4135,0
20250214,201400,2409202435,4135,4135,4135,4135,0
20250214,201300,2409202435,4135,4135,4135,4135,0
20250214,201200,2409202435,4135,4135,4135,4135,0
20250214,201100,2409202435,4135,4135,4135,4135,10474
20250214,201000,2409202435,4135,4135,4135,4135,0
20250214,200900,2409202435,4135,4135,4135,4135,0
20250214,200800,2409202435,4135,4135,4135,4135,0
20250214,200700,2409202435,4135,4135,4135,4135,0
20250214,200600,2409202435,4135,4135,4135,4135,0
20250214,200500,2409202435,4135,4135,4135,4135,0
20250214,200400,2409202435,4135,4135,4135,4135,0
20250214,200300,2409202435,4135,4135,4135,4135,0
20250214,200200,2409202435,4135,4135,4135,4135,0
20250214,200100,2409202435,4135,4135,4135,4135,0
20250214,200000,2409202435,4135,4135,4135,4135,0
20250214,195900,2409202435,4135,4135,4135,4135,0
20250214,195800,2409202435,4135,4135,4135,4135,0
20250214,195700,2409202435,4135,4135,4135,4135,0
20250214,195600,2409202435,4135,4135,4135,4135,0
20250214,195500,2409202435,4135,4135,4135,4135,0
20250214,195400,2409202435,4135,4135,4135,4135,0
20250214,195300,2409202435,4135,4135,4135,4135,0
20250214,195200,2409202435,4135,4135,4135,4135,0
20250214,195100,2409202435,4135,4135,4135,4135,0
20250214,195000,2409202435,4135,4135,4135,4135,0
20250214,194900,2409202435,4135,4135,4135,4135,0
20250214,194800,2409202435,4135,4135,4135,4135,0
20250214,194700,2409202435,4135,4135,4135,4135,0
20250214,194600,2409202435,4135,4135,4135,4135,0
20250214,194500,2409202435,4135,4135,4135,4135,0
20250214,194400,2409202435,4135,4135,4135,4135,0
20250214,194300,2409202435,4135,4135,4135,4135,0
20250214,194200,2409202435,4135,4135,4135,4135,0
20250214,194100,2409202435,4135,4135,4135,4135,10474
20250214,194000,2409202435,4135,4135,4135,4135,0
20250214,193900,2409202435,4135,4135,4135,4135,0
20250214,193800,2409202435,4135,4135,4135,4135,0
20250214,193700,2409202435,4135,4135,4135,4135,0
20250214,193600,2409202435,4135,4135,4135,4135,0
20250214,193500,2409202435,4135,4135,4135,4135,0
20250214,193400,2409202435,4135,4135,4135,4135,0
20250214,193300,2409202435,4135,4135,4135,4135,0
20250214,193200,2409202435,4135,4135,4135,4135,0
20250214,193100,2409202435,4135,4135,4135,4135,0
20250214,193000,2409202435,4135,4135,4135,4135,0
20250214,192900,2409202435,4135,4135,4135,4135,0
20250214,192800,2409202435,4135,4135,4135,4135,0
20250214,192700,2409202435,4135,4135,4135,4135,0
20250214,192600,2409202435,4135,4135,4135,4135,0
20250214,192500,2409202435,4135,4135,4135,4135,0
20250214,192400,2409202435,4135,4135,4135,4135,0
20250214,192300,2409202435,4135,4135,4135,4135,0
20250214,192200,2409202435,4135,4135,4135,4135,0
20250214,192100,2409202435,4135,4135,4135,4135,0
20250214,192000,2409202435,4135,4135,4135,4135,0
20250214,191900,2409202435,4135,4135,4135,4135,0
20250214,191800,2409202435,4135,4135,4135,4135,0
20250214,191700,2409202435,4135,4135,4135,4135,0
20250214,191600,2409202435,4135,4135,4135,4135,0
20250214,191500,2409202435,4135,4135,4135,4135,0
20250214,191400,2409202435,4135,4135,4135,4135,0
20250214,191300,2409202435,4135,4135,4135,4135,0
20250214,191200,2409202435,4135,4135,4135,4135,0
20250214,191100,2409202435,4135,4135,4135,4135,10474
20250214,191000,2409202435,4135,4135,4135,4135,0
20250214,190900,2409202435,4135,4135,4135,4135,0
20250214,190800,2409202435,4135,4135,4135,4135,0
20250214,190700,2409202435,4135,4135,4135,4135,0
20250214,190600,2409202435,4135,4135,4135,4135,0
20250214,190500,2409202435,4135,4135,4135,4135,0
20250214,190400,2409202435,4135,4135,4135,4135,0
20250214,190300,2409202435,4135,4135,4135,4135,0
20250214,190200,2409202435,4135,4135,4135,4135,0
20250214,190100,2409202435,4135,4135,4135,4135,0
20250214,190000,2409202435,4135,4135,4135,4135,0
20250214,185900,2409202435,4135,4135,4135,4135,0
20250214,185800,2409202435,4135,4135,4135,4135,0
20250214,185700,2409202435,4135,4135,4135,4135,0
20250214,185600,2409202435,4135,4135,4135,4135,0
20250214,185500,2409202435,4135,4135,4135,4135,0
20250214,185400,2409202435,4135,4135,4135,4135,0
20250214,185300,2409202435,4135,4135,4135,4135,0
20250214,185200,2409202435,4135,4135,4135,4135,0
20250214,185100,2409202435,4135,4135,4135,4135,0
20250214,185000,2409202435,4135,4135,4135,4135,0
20250214,184900,2409202435,4135,4135,4135,4135,0
20250214,184800,2409202435,4135,4135,4135,4135,0
20250214,184700,2409202435,4135,4135,4135,4135,0
20250214,184600,2409202435,4135,4135,4135,4135,0
20250214,184500,2409202435,4135,4135,4135,4135,0
20250214,184400,2409202435,4135,4135,4135,4135,0
20250214,184300,2409202435,4135,4135,4135,4135,0
20250214,184200,2409202435,4135,4135,4135,4135,0
20250214,184100,2409202435,4135,4135,4135,4135,10474
20250214,184000,2409202435,4135,4135,4135,4135,0
20250214,183900,2409202435,4135,4135,4135,4135,0
20250214,183800,2409202435,4135,4135,4135,4135,0
20250214,183700,2409202435,4135,4135,4135,4135,0
20250214,183600,2409202435,4135,4135,4135,4135,0
20250214,183500,2409202435,4135,4135,4135,4135,0
20250214,183400,2409202435,4135,4135,4135,4135,0
20250214,183300,2409202435,4135,4135,4135,4135,0
20250214,183200,2409202435,4135,4135,4135,4135,0
20250214,183100,2409202435,4135,4135,4135,4135,0
20250214,183000,2409202435,4135,4135,4135,4135,0
20250214,182900,2409202435,4135,4135,4135,4135,0
20250214,182800,2409202435,4135,4135,4135,4135,0
20250214,182700,2409202435,4135,4135,4135,4135,0
20250214,182600,2409202435,4135,4135,4135,4135,0
20250214,182500,2409202435,4135,4135,4135,4135,0
20250214,182400,2409202435,4135,4135,4135,4135,0
20250214,182300,2409202435,4135,4135,4135,4135,0
20250214,182200,2409202435,4135,4135,4135,4135,0
20250214,182100,2409202435,4135,4135,4135,4135,0
20250214,182000,2409202435,4135,4135,4135,4135,0
20250214,181900,2409202435,4135,4135,4135,4135,0
20250214,181800,2409202435,4135,4135,4135,4135,0
20250214,181700,2409202435,4135,4135,4135,4135,0
20250214,181600,2409202435,4135,4135,4135,4135,0
20250214,181500,2409202435,4135,4135,4135,4135,0
20250214,181400,2409202435,4135,4135,4135,4135,0
20250214,181300,2409202435,4135,4135,4135,4135,0
20250214,181200,2409202435,4135,4135,4135,4135,0
20250214,181100,2409202435,4135,4135,4135,4135,10474
20250214,181000,2409202435,4135,4135,4135,4135,0
20250214,180900,2409202435,4135,4135,4135,4135,0
20250214,180800,2409202435,4135,4135,4135,4135,0
20250214,180700,2409202435,4135,4135,4135,4135,0
20250214,180600,2409202435,4135,4135,4135,4135,0
20250214,180500,2409202435,4135,4135,4135,4135,0
20250214,180400,2409202435,4135,4135,4135,4135,0
20250214,180300,2409202435,4135,4135,4135,4135,0
20250214,180200,2409202435,4135,4135,4135,4135,0
20250214,180100,2409202435,4135,4135,4135,4135,0
20250214,180000,2409202435,4135,4135,4135,4135,0
20250214,175900,2409202435,4135,4135,4135,4135,0
20250214,175800,2409202435,4135,4135,4135,4135,0
20250214,175700,2409202435,4135,4135,4135,4135,0
20250214,175600,2409202435,4135,4135,4135,4135,0
20250214,175500,2409202435,4135,4135,4135,4135,0
20250214,175400,2409202435,4135,4135,4135,4135,0
20250214,175300,2409202435,4135,4135,4135,4135,0
20250214,175200,2409202435,4135,4135,4135,4135,0
20250214,175100,2409202435,4135,4135,4135,4135,0
20250214,175000,2409202435,4135,4135,4135,4135,0
20250214,174900,2409202435,4135,4135,4135,4135,0
20250214,174800,2409202435,4135,4135,4135,4135,0
20250214,174700,2409202435,4135,4135,4135,4135,0
20250214,174600,2409202435,4135,4135,4135,4135,0
20250214,174500,2409202435,4135,4135,4135,4135,0
20250214,174400,2409202435,4135,4135,4135,4135,0
20250214,174300,2409202435,4135,4135,4135,4135,0
20250214,174200,2409202435,4135,4135,4135,4135,0
20250214,174100,2409202435,4135,4135,4135,4135,10474
20250214,174000,2409202435,4135,4135,4135,4135,0
20250214,173900,2409202435,4135,4135,4135,4135,0
20250214,173800,2409202435,4135,4135,4135,4135,0
20250214,173700,2409202435,4135,4135,4135,4135,0
20250214,173600,2409202435,4135,4135,4135,4135,0
20250214,173500,2409202435,4135,4135,4135,4135,0
20250214,173400,2409202435,4135,4135,4135,4135,0
20250214,173300,2409202435,4135,4135,4135,4135,0
20250214,173200,2409202435,4135,4135,4135,4135,0
20250214,173100,2409202435,4135,4135,4135,4135,0
20250214,173000,2409202435,4135,4135,4135,4135,0
20250214,172900,2409202435,4135,4135,4135,4135,0
20250214,172800,2409202435,4135,4135,4135,4135,0
20250214,172700,2409202435,4135,4135,4135,4135,0
20250214,172600,2409202435,4135,4135,4135,4135,0
20250214,172500,2409202435,4135,4135,4135,4135,0
20250214,172400,2409202435,4135,4135,4135,4135,0
20250214,172300,2409202435,4135,4135,4135,4135,0
20250214,172200,2409202435,4135,4135,4135,4135,0
20250214,172100,2409202435,4135,4135,4135,4135,0
20250214,172000,2409202435,4135,4135,4135,4135,0
20250214,171900,2409202435,4135,4135,4135,4135,0
20250214,171800,2409202435,4135,4135,4135,4135,0
20250214,171700,2409202435,4135,4135,4135,4135,0
20250214,171600,2409202435,4135,4135,4135,4135,0
20250214,171500,2409202435,4135,4135,4135,4135,0
20250214,171400,2409202435,4135,4135,4135,4135,0
20250214,171300,2409202435,4135,4135,4135,4135,0
20250214,171200,2409202435,4135,4135,4135,4135,0
20250214,171100,2409202435,4135,4135,4135,4135,10474
20250214,171000,2409202435,4135,4135,4135,4135,0
20250214,170900,2409202435,4135,4135,4135,4135,0
20250214,170800,2409202435,4135,4135,4135,4135,0
20250214,170700,2409202435,4135,4135,4135,4135,0
20250214,170600,2409202435,4135,4135,4135,4135,0
20250214,170500,2409202435,4135,4135,4135,4135,0
20250214,170400,2409202435,4135,4135,4135,4135,0
20250214,170300,2409202435,4135,4135,4135,4135,0
20250214,170200,2409202435,4135,4135,4135,4135,0
20250214,170100,2409202435,4135,4135,4135,4135,0
20250214,170000,2409202435,4135,4135,4135,4135,0
20250214,165900,2409202435,4135,4135,4135,4135,0
20250214,165800,2409202435,4135,4135,4135,4135,0
20250214,165700,2409202435,4135,4135,4135,4135,0
20250214,165600,2409202435,4135,4135,4135,4135,0
20250214,165500,2409202435,4135,4135,4135,4135,0
20250214,165400,2409202435,4135,4135,4135,4135,0
20250214,165300,2409202435,4135,4135,4135,4135,0
20250214,165200,2409202435,4135,4135,4135,4135,0
20250214,165100,2409202435,4135,4135,4135,4135,0
20250214,165000,2409202435,4135,4135,4135,4135,0
20250214,164900,2409202435,4135,4135,4135,4135,0
20250214,164800,2409202435,4135,4135,4135,4135,0
20250214,164700,2409202435,4135,4135,4135,4135,0
20250214,164600,2409202435,4135,4135,4135,4135,0
20250214,164500,2409202435,4135,4135,4135,4135,0
20250214,164400,2409202435,4135,4135,4135,4135,0
20250214,164300,2409202435,4135,4135,4135,4135,0
20250214,164200,2409202435,4135,4135,4135,4135,0
20250214,164100,2409202435,4135,4135,4135,4135,10474
20250214,164000,2409202435,4135,4135,4135,4135,0
20250214,163900,2409202435,4135,4135,4135,4135,0
20250214,163800,2409202435,4135,4135,4135,4135,0
20250214,163700,2409202435,4135,4135,4135,4135,0
20250214,163600,2409202435,4135,4135,4135,4135,0
20250214,163500,2409202435,4135,4135,4135,4135,0
20250214,163400,2409202435,4135,4135,4135,4135,0
20250214,163300,2409202435,4135,4135,4135,4135,0
20250214,163200,2409202435,4135,4135,4135,4135,0
20250214,163100,2409202435,4135,4135,4135,4135,0
20250214,163000,2409202435,4135,4135,4135,4135,0
20250214,162900,2409202435,4135,4135,4135,4135,0
20250214,162800,2409202435,4135,4135,4135,4135,0
20250214,162700,2409202435,4135,4135,4135,4135,0
20250214,162600,2409202435,4135,4135,4135,4135,0
20250214,162500,2409202435,4135,4135,4135,4135,0
20250214,162400,2409202435,4135,4135,4135,4135,0
20250214,162300,2409202435,4135,4135,4135,4135,0
20250214,162200,2409202435,4135,4135,4135,4135,0
20250214,162100,2409202435,4135,4135,4135,4135,0
20250214,162000,2409202435,4135,4135,4135,4135,0
20250214,161900,2409202435,4135,4135,4135,4135,0
20250214,161800,2409202435,4135,4135,4135,4135,0
20250214,161700,2409202435,4135,4135,4135,4135,0
20250214,161600,2409202435,4135,4135,4135,4135,0
20250214,161500,2409202435,4135,4135,4135,4135,0
20250214,161400,2409202435,4135,4135,4135,4135,0
20250214,161300,2409202435,4135,4135,4135,4135,0
20250214,161200,2409202435,4135,4135,4135,4135,0
20250214,161100,2409202435,4135,4135,4135,4135,10474
20250214,161000,2409202435,4135,4135,4135,4135,0
20250214,160900,2409202435,4135,4135,4135,4135,0
20250214,160800,2409202435,4135,4135,4135,4135,0
20250214,160700,2409202435,4135,4135,4135,4135,0
20250214,160600,2409202435,4135,4135,4135,4135,0
20250214,160500,2409202435,4135,4135,4135,4135,0
20250214,160400,2409202435,4135,4135,4135,4135,0
20250214,160300,2409202435,4135,4135,4135,4135,0
20250214,160200,2409202435,4135,4135,4135,4135,0
20250214,160100,2409202435,4135,4135,4135,4135,0
20250214,160000,2409202435,4135,4135,4135,4135,0
20250214,155900,2409202435,4135,4135,4135,4135,0
20250214,155800,2409202435,4135,4135,4135,4135,0
20250214,155700,2409202435,4135,4135,4135,4135,0
20250214,155600,2409202435,4135,4135,4135,4135,0
20250214,155500,2409202435,4135,4135,4135,4135,0
20250214,155400,2409202435,4135,4135,4135,4135,0
20250214,155300,2409202435,4135,4135,4135,4135,0
20250214,155200,2409202435,4135,4135,4135,4135,0
20250214,155100,2409202435,4135,4135,4135,4135,0
20250214,155000,2409202435,4135,4135,4135,4135,0
20250214,154900,2409202435,4135,4135,4135,4135,0
20250214,154800,2409202435,4135,4135,4135,4135,0
20250214,154700,2409202435,4135,4135,4135,4135,0
20250214,154600,2409202435,4135,4135,4135,4135,0
20250214,154500,2409202435,4135,4135,4135,4135,0
20250214,154400,2409202435,4135,4135,4135,4135,0
20250214,154300,2409202435,4135,4135,4135,4135,0
20250214,154200,2409202435,4135,4135,4135,4135,0
20250214,154100,2409202435,4135,4135,4135,4135,10474
20250214,154000,2409202435,4135,4135,4135,4135,0
20250214,153900,2409202435,4135,4135,4135,4135,0
20250214,153800,2409202435,4135,4135,4135,4135,0
20250214,153700,2409202435,4135,4135,4135,4135,0
20250214,153600,2409202435,4135,4135,4135,4135,0
20250214,153500,2409202435,4135,4135,4135,4135,0
20250214,153400,2409202435,4135,4135,4135,4135,0
20250214,153300,2409202435,4135,4135,4135,4135,0
20250214,153200,2409202435,4135,4135,4135,4135,0
20250214,153100,2409202435,4135,4135,4135,4135,0
20250214,153000,2409202435,4135,4135,4135,4135,10474
20250214,152900,2365892445,4135,4135,4135,4135,0
20250214,152800,2365892445,4135,4135,4135,4135,0
20250214,152700,2365892445,4135,4135,4135,4135,0
20250214,152600,2365892445,4135,4135,4135,4135,0
20250214,152500,2365892445,4135,4135,4135,4135,0
20250214,152400,2365892445,4135,4135,4135,4135,0
20250214,152300,2365892445,4135,4135,4135,4135,0
20250214,152200,2365892445,4135,4135,4135,4135,0
20250214,152100,2365892445,4135,4135,4135,4135,0
20250214,152000,2365892445,4135,4135,4135,4135,0
20250214,151900,2365892445,4135,4130,4150,4130,1172
20250214,151800,2361042180,4150,4150,4150,4135,4844
20250214,151700,2341002410,4155,4155,4155,4140,2196
20250214,151600,2331902160,4155,4155,4155,4155,7
20250214,151500,2331873075,4145,4155,4155,4140,1209
20250214,151400,2326852295,4155,4140,4155,4140,1649
20250214,151300,2320023920,4145,4150,4150,4145,4160
20250214,151200,2302779905,4150,4150,4150,4150,1088
20250214,151100,2298264705,4150,4145,4150,4145,148
20250214,151000,2297650525,4150,4150,4150,4150,122
20250214,150900,2297144225,4150,4135,4150,4135,3359
20250214,150800,2283254595,4130,4135,4135,4130,2285
20250214,150700,2273808060,4135,4135,4135,4130,5013
20250214,150600,2253082800,4140,4145,4145,4135,13517
20250214,150500,2197141260,4145,4155,4160,4140,10795
20250214,150400,2152418515,4160,4145,4160,4145,415
20250214,150300,2150693850,4145,4145,4145,4145,50
20250214,150200,2150486600,4145,4145,4145,4145,20
20250214,150100,2150403700,4145,4160,4160,4145,1601
20250214,150000,2143766040,4160,4145,4165,4145,553
20250214,145900,2141471555,4145,4160,4160,4140,35123
20250214,145800,1995736855,4160,4160,4160,4160,0
20250214,145700,1995736855,4160,4160,4160,4160,482
20250214,145600,1993731735,4160,4160,4160,4155,4817
20250214,145500,1973695180,4160,4160,4160,4160,523
20250214,145400,1971519500,4160,4165,4165,4160,726
20250214,145300,1968497210,4165,4165,4165,4160,5155
20250214,145200,1947051635,4165,4160,4165,4160,109
20250214,145100,1946597945,4160,4165,4165,4160,5
20250214,145000,1946577140,4160,4160,4160,4160,0
20250214,144900,1946577140,4160,4160,4160,4160,645
20250214,144800,1943893940,4160,4155,4160,4155,126
20250214,144700,1943369900,4155,4155,4155,4155,531
20250214,144600,1941163595,4160,4160,4160,4160,299
20250214,144500,1939919755,4155,4155,4160,4155,695
20250214,144400,1937031005,4155,4155,4160,4155,2562
20250214,144300,1926385390,4160,4155,4160,4155,2337
20250214,144200,1916674645,4155,4160,4160,4155,3163
20250214,144100,1903517355,4165,4165,4165,4165,3700
20250214,144000,1888106855,4165,4165,4165,4165,58
20250214,143900,1887865285,4165,4175,4175,4165,105
20250214,143800,1887426950,4170,4165,4170,4165,67
20250214,143700,1887147850,4165,4170,4175,4165,2058
20250214,143600,1878565990,4175,4170,4175,4170,352
20250214,143500,1877097930,4170,4170,4175,4170,103
20250214,143400,1876668125,4175,4170,4175,4170,203
20250214,143300,1875820890,4170,4170,4170,4170,0
20250214,143200,1875820890,4170,4170,4170,4170,36
20250214,143100,1875670770,4175,4170,4175,4170,543
20250214,143000,1873405085,4170,4175,4175,4170,325
20250214,142900,1872049210,4175,4175,4175,4175,232
20250214,142800,1871080610,4175,4175,4175,4175,340
20250214,142700,1869661110,4175,4170,4175,4170,2538
20250214,142600,1859076600,4175,4165,4190,4165,2145
20250214,142500,1850112265,4165,4180,4180,4165,1307
20250214,142400,1844650785,4180,4190,4190,4180,631
20250214,142300,1842010605,4190,4190,4190,4190,164
20250214,142200,1841323445,4185,4185,4185,4185,1113
20250214,142100,1836665540,4190,4185,4190,4185,801
20250214,142000,1833313265,4185,4180,4185,4180,655
20250214,141900,1830573340,4185,4180,4185,4180,832
20250214,141800,1827095090,4180,4185,4185,4175,1329
20250214,141700,1821538660,4185,4185,4190,4185,127
20250214,141600,1821006580,4185,4185,4185,4185,832
20250214,141500,1817524660,4185,4190,4190,4185,373
20250214,141400,1815962335,4190,4185,4190,4185,610
20250214,141300,1813407905,4185,4185,4185,4185,933
20250214,141200,1809503300,4180,4185,4190,4180,283
20250214,141100,1808318530,4185,4190,4190,4185,616
20250214,141000,1805739990,4190,4185,4190,4185,929
20250214,140900,1801851400,4185,4185,4190,4185,302
20250214,140800,1800586615,4190,4185,4190,4185,1779
20250214,140700,1793140930,4190,4180,4190,4180,526
20250214,140600,1790939360,4180,4180,4185,4180,2218
20250214,140500,1781667205,4185,4160,4185,4160,2200
20250214,140400,1772510205,4160,4180,4180,4160,6079
20250214,140300,1747179375,4185,4175,4185,4175,180
20250214,140200,1746427160,4175,4175,4180,4175,114
20250214,140100,1745951165,4175,4185,4185,4175,1539
20250214,140000,1739522610,4185,4180,4185,4180,262
20250214,135900,1738426460,4185,4180,4185,4180,365
20250214,135800,1736900715,4180,4180,4180,4180,369
20250214,135700,1735358295,4180,4180,4180,4180,183
20250214,135600,1734593355,4175,4180,4180,4175,405
20250214,135500,1732900655,4180,4180,4185,4180,1462
20250214,135400,1726789490,4180,4180,4180,4180,203
20250214,135300,1725940950,4180,4180,4180,4180,385
20250214,135200,1724331650,4180,4180,4180,4180,210
20250214,135100,1723453850,4180,4180,4180,4175,242
20250214,135000,1722442580,4180,4180,4180,4180,466
20250214,134900,1720494700,4180,4175,4180,4175,179
20250214,134800,1719746770,4180,4180,4180,4180,200
20250214,134700,1718910770,4180,4180,4180,4175,469
20250214,134600,1716950360,4180,4185,4185,4180,305
20250214,134500,1715674870,4185,4185,4185,4180,969
20250214,134400,1711622970,4185,4185,4185,4185,608
20250214,134300,1709078490,4185,4200,4200,4185,1914
20250214,134200,1701061190,4200,4195,4200,4195,119
20250214,134100,1700561445,4195,4200,4200,4195,365
20250214,134000,1699028495,4200,4195,4200,4195,5894
20250214,133900,1674302425,4190,4180,4190,4180,3803
20250214,133800,1658386720,4180,4180,4180,4180,1137
20250214,133700,1653634060,4180,4180,4180,4180,230
20250214,133600,1652672660,4180,4180,4180,4180,265
20250214,133500,1651564960,4175,4175,4175,4175,1169
20250214,133400,1646684385,4175,4175,4175,4175,674
20250214,133300,1643870435,4175,4170,4175,4170,246
20250214,133200,1642843390,4175,4170,4175,4170,167
20250214,133100,1642146455,4160,4165,4165,4160,3774
20250214,133000,1626445830,4170,4175,4175,4170,296
20250214,132900,1625210465,4160,4175,4180,4160,2320
20250214,132800,1615552385,4170,4180,4180,4165,4349
20250214,132700,1597433315,4185,4185,4185,4185,2270
20250214,132600,1587933365,4170,4185,4185,4170,5092
20250214,132500,1566663830,4185,4195,4195,4185,368
20250214,132400,1565121430,4195,4195,4195,4195,195
20250214,132300,1564303405,4195,4180,4195,4180,19763
20250214,132200,1481671110,4170,4170,4170,4170,1305
20250214,132100,1476229260,4170,4170,4170,4170,195
20250214,132000,1475416110,4170,4170,4170,4170,1355
20250214,131900,1469765760,4170,4170,4170,4170,199
20250214,131800,1468935930,4170,4165,4170,4165,70
20250214,131700,1468644320,4165,4165,4165,4165,716
20250214,131600,1465662180,4165,4165,4165,4160,81
20250214,131500,1465324840,4165,4160,4165,4160,177
20250214,131400,1464587950,4160,4160,4160,4160,209
20250214,131300,1463718510,4160,4165,4165,4160,934
20250214,131200,1459830575,4165,4165,4165,4165,113
20250214,131100,1459359930,4165,4165,4165,4165,276
20250214,131000,1458210390,4165,4165,4165,4165,115
20250214,130900,1457731415,4165,4165,4165,4165,133
20250214,130800,1457177470,4160,4160,4160,4160,64
20250214,130700,1456911230,4160,4170,4170,4160,3602
20250214,130600,1441912050,4170,4170,4170,4170,12
20250214,130500,1441862010,4170,4175,4175,4170,510
20250214,130400,1439734355,4175,4175,4175,4175,451
20250214,130300,1437851430,4175,4175,4175,4175,13
20250214,130200,1437797155,4170,4170,4170,4170,15
20250214,130100,1437734605,4170,4170,4170,4170,127
20250214,130000,1437205015,4175,4175,4175,4175,12
20250214,125900,1437154915,4175,4170,4175,4170,59
20250214,125800,1436908880,4170,4170,4180,4170,13795
20250214,125700,1379315080,4175,4170,4175,4170,70
20250214,125600,1379023120,4170,4180,4180,4170,13
20250214,125500,1378968860,4175,4175,4175,4170,59
20250214,125400,1378722765,4170,4180,4180,4170,121
20250214,125300,1378217185,4180,4180,4180,4180,1435
20250214,125200,1372218885,4170,4170,4170,4170,162
20250214,125100,1371543345,4160,4160,4160,4160,0
20250214,125000,1371543345,4160,4160,4160,4160,216
20250214,124900,1370644785,4160,4180,4180,4160,2005
20250214,124800,1362301545,4165,4165,4170,4160,2092
20250214,124700,1353597900,4165,4170,4170,4165,8000
20250214,124600,1320277390,4165,4170,4170,4165,116
20250214,124500,1319793960,4170,4180,4180,4170,6012
20250214,124400,1294723555,4180,4175,4180,4175,2237
20250214,124300,1285384005,4175,4180,4180,4175,68
20250214,124200,1285100055,4180,4180,4180,4180,14
20250214,124100,1285041535,4180,4180,4180,4180,1350
20250214,124000,1279398535,4180,4185,4185,4180,32
20250214,123900,1279264675,4185,4185,4185,4185,114
20250214,123800,1278787585,4185,4185,4185,4180,765
20250214,123700,1275587885,4185,4185,4185,4185,1
20250214,123600,1275583700,4185,4190,4190,4185,1929
20250214,123500,1267510650,4190,4190,4190,4190,42
20250214,123400,1267334670,4185,4185,4185,4185,58
20250214,123300,1267091940,4190,4190,4190,4190,12
20250214,123200,1267041660,4185,4185,4185,4185,58
20250214,123100,1266798930,4185,4185,4185,4185,5
20250214,123000,1266778005,4185,4185,4185,4185,111
20250214,122900,1266313470,4185,4185,4185,4185,2
20250214,122800,1266305100,4185,4185,4185,4185,1631
20250214,122700,1259479365,4190,4185,4190,4185,129
20250214,122600,1258939435,4185,4185,4185,4185,102
20250214,122500,1258512565,4185,4190,4190,4185,164
20250214,122400,1257825935,4190,4190,4190,4190,662
20250214,122300,1255052155,4190,4195,4195,4190,1083
20250214,122200,1250508975,4190,4190,4190,4190,1121
20250214,122100,1245811985,4190,4190,4190,4190,12
20250214,122000,1245761705,4190,4190,4190,4190,0
20250214,121900,1245761705,4190,4190,4190,4190,11
20250214,121800,1245715615,4190,4190,4190,4190,12
20250214,121700,1245665335,4185,4185,4185,4185,0
20250214,121600,1245665335,4185,4185,4185,4185,475
20250214,121500,1243677460,4190,4190,4190,4190,15
20250214,121400,1243614610,4185,4185,4190,4185,525
20250214,121300,1241415400,4185,4185,4185,4185,0
20250214,121200,1241415400,4185,4185,4190,4185,172
20250214,121100,1240695520,4190,4190,4190,4190,1
20250214,121000,1240691330,4185,4185,4185,4185,58
20250214,120900,1240448600,4185,4180,4185,4180,867
20250214,120800,1236821315,4180,4180,4180,4180,126
20250214,120700,1236294635,4180,4180,4180,4180,1701
20250214,120600,1229184455,4180,4175,4180,4175,26
20250214,120500,1229075835,4170,4180,4180,4170,294
20250214,120400,1227849015,4180,4180,4180,4180,15
20250214,120300,1227786315,4180,4180,4180,4180,112
20250214,120200,1227318155,4180,4180,4180,4180,0
20250214,120100,1227318155,4180,4180,4180,4180,1
20250214,120000,1227313975,4180,4175,4180,4175,278
20250214,115900,1226152215,4180,4180,4180,4180,7
20250214,115800,1226122955,4175,4175,4175,4175,74
20250214,115700,1225814005,4175,4175,4175,4175,0
20250214,115600,1225814005,4175,4175,4175,4175,58
20250214,115500,1225571855,4175,4180,4180,4175,198
20250214,115400,1224745200,4175,4180,4180,4175,70
20250214,115300,1224452890,4180,4180,4180,4180,100
20250214,115200,1224034890,4180,4180,4180,4180,25
20250214,115100,1223930390,4180,4180,4180,4180,13
20250214,115000,1223876050,4180,4180,4180,4180,101
20250214,114900,1223453870,4180,4180,4180,4180,20
20250214,114800,1223370270,4180,4180,4180,4180,102
20250214,114700,1222943910,4185,4185,4185,4185,58
20250214,114600,1222701180,4185,4185,4185,4185,250
20250214,114500,1221654930,4185,4185,4185,4185,113
20250214,114400,1221182025,4190,4190,4190,4190,1
20250214,114300,1221177835,4185,4185,4185,4185,1704
20250214,114200,1214046595,4185,4185,4185,4185,707
20250214,114100,1211087800,4185,4185,4185,4185,0
20250214,114000,1211087800,4185,4185,4185,4185,101
20250214,113900,1210665115,4185,4185,4185,4185,198
20250214,113800,1209836485,4180,4180,4180,4180,757
20250214,113700,1206672225,4180,4180,4180,4180,0
20250214,113600,1206672225,4180,4175,4180,4175,87
20250214,113500,1206308865,4180,4180,4180,4180,1
20250214,113400,1206304685,4160,4160,4160,4160,99
20250214,113300,1205892845,4160,4160,4160,4160,5
20250214,113200,1205872045,4155,4160,4160,4155,1726
20250214,113100,1198699345,4160,4165,4165,4155,216
20250214,113000,1197801525,4155,4160,4160,4155,1588
20250214,112900,1191200885,4160,4170,4170,4160,2481
20250214,112800,1180869910,4170,4170,4170,4170,526
20250214,112700,1178676490,4175,4180,4180,4175,660
20250214,112600,1175920925,4180,4175,4180,4175,569
20250214,112500,1173545300,4180,4180,4180,4180,2034
20250214,112400,1165043180,4185,4190,4190,4185,239
20250214,112300,1164042905,4190,4190,4190,4190,1
20250214,112200,1164038715,4185,4185,4185,4185,100
20250214,112100,1163620215,4190,4190,4190,4190,12
20250214,112000,1163569935,4185,4185,4185,4185,159
20250214,111900,1162904520,4185,4190,4190,4185,17
20250214,111800,1162833370,4180,4185,4185,4180,255
20250214,111700,1161767410,4185,4185,4185,4185,735
20250214,111600,1158691435,4190,4190,4190,4190,198
20250214,111500,1157861815,4190,4190,4190,4190,0
20250214,111400,1157861815,4190,4190,4190,4190,0
20250214,111300,1157861815,4190,4190,4190,4190,591
20250214,111200,1155385525,4190,4190,4190,4190,110
20250214,111100,1154924625,4190,4190,4190,4190,101
20250214,111000,1154501435,4190,4190,4190,4190,175
20250214,110900,1153768185,4190,4190,4190,4190,71
20250214,110800,1153470695,4190,4190,4190,4190,1
20250214,110700,1153466505,4185,4185,4185,4185,0
20250214,110600,1153466505,4185,4190,4190,4185,584
20250214,110500,1151020210,4195,4195,4195,4195,208
20250214,110400,1150147650,4195,4195,4195,4195,348
20250214,110300,1148687790,4195,4195,4195,4195,0
20250214,110200,1148687790,4195,4195,4195,4195,0
20250214,110100,1148687790,4195,4195,4195,4195,205
20250214,110000,1147827815,4195,4195,4195,4195,1002
20250214,105900,1143624425,4195,4195,4195,4195,0
20250214,105800,1143624425,4195,4195,4195,4195,265
20250214,105700,1142512750,4195,4190,4195,4190,1612
20250214,105600,1135758455,4195,4195,4195,4195,0
20250214,105500,1135758455,4195,4195,4195,4195,50
20250214,105400,1135548705,4195,4195,4195,4195,574
20250214,105300,1133140775,4195,4195,4195,4195,1004
20250214,105200,1128928995,4180,4180,4180,4180,0
20250214,105100,1128928995,4180,4180,4180,4180,0
20250214,105000,1128928995,4180,4180,4180,4180,0
20250214,104900,1128928995,4180,4185,4195,4180,1312
20250214,104800,1123442295,4185,4185,4195,4185,477
20250214,104700,1121442150,4185,4185,4185,4185,166
20250214,104600,1120747440,4185,4185,4185,4185,164
20250214,104500,1120061100,4185,4185,4185,4185,0
20250214,104400,1120061100,4185,4185,4195,4180,518
20250214,104300,1117889170,4190,4190,4190,4190,50
20250214,104200,1117679670,4190,4190,4190,4190,272
20250214,104100,1116539990,4200,4200,4200,4200,263
20250214,104000,1115435390,4200,4195,4200,4195,531
20250214,103900,1113205345,4205,4205,4205,4205,20
20250214,103800,1113121245,4190,4205,4210,4190,1424
20250214,103700,1107144165,4205,4200,4205,4190,2707
20250214,103600,1095772060,4200,4200,4200,4200,1
20250214,103500,1095767860,4180,4180,4180,4180,3
20250214,103400,1095755320,4180,4195,4195,4180,256
20250214,103300,1094681940,4195,4195,4195,4195,1163
20250214,103200,1089803155,4195,4195,4195,4195,100
20250214,103100,1089383655,4195,4195,4195,4195,1010
20250214,103000,1085146705,4190,4165,4190,4160,4095
20250214,102900,1068075250,4165,4185,4190,4160,9826
20250214,102800,1027147305,4195,4195,4195,4195,345
20250214,102700,1025700030,4180,4180,4180,4180,0
20250214,102600,1025700030,4180,4185,4185,4180,597
20250214,102500,1023202405,4190,4195,4195,4190,1000
20250214,102400,1019011035,4190,4190,4190,4190,0
20250214,102300,1019011035,4190,4190,4190,4190,0
20250214,102200,1019011035,4190,4190,4200,4190,4785
20250214,102100,998961685,4190,4190,4190,4190,231
20250214,102000,997993795,4200,4200,4200,4190,2246
20250214,101900,988568595,4200,4200,4200,4200,140
20250214,101800,987980595,4200,4200,4205,4200,1552
20250214,101700,981462185,4200,4200,4200,4200,320
20250214,101600,980118185,4200,4200,4200,4200,5
20250214,101500,980097185,4200,4200,4200,4200,1015
20250214,101400,975834185,4200,4185,4200,4185,6367
20250214,101300,949139795,4175,4175,4175,4175,1579
20250214,101200,942547470,4175,4160,4175,4160,2999
20250214,101100,930031720,4160,4150,4165,4150,12731
20250214,101000,877070740,4155,4145,4155,4140,1031
20250214,100900,872800255,4160,4145,4160,4145,1043
20250214,100800,868474505,4150,4150,4160,4150,2549
20250214,100700,857894875,4145,4160,4160,4140,14082
20250214,100600,799564750,4160,4150,4160,4150,4
20250214,100500,799548120,4150,4150,4150,4145,859
20250214,100400,795983325,4150,4155,4155,4150,5000
20250214,100300,775231695,4160,4155,4160,4155,1109
20250214,100200,770623785,4155,4175,4175,4155,5847
20250214,100100,746299640,4165,4165,4165,4165,1020
20250214,100000,742051340,4165,4165,4165,4165,123
20250214,095900,741539045,4165,4175,4175,4165,597
20250214,095800,739049720,4175,4195,4195,4170,1507
20250214,095700,732750330,4195,4195,4195,4195,1
20250214,095600,732746135,4195,4195,4195,4195,0
20250214,095500,732746135,4195,4190,4195,4190,5063
20250214,095400,711508220,4190,4190,4190,4190,0
20250214,095300,711508220,4190,4190,4190,4190,133
20250214,095200,710950950,4190,4185,4195,4170,2894
20250214,095100,698843820,4170,4170,4170,4170,324
20250214,095000,697492740,4170,4195,4195,4170,3188
20250214,094900,684198680,4195,4195,4195,4195,700
20250214,094800,681262180,4195,4200,4200,4195,106
20250214,094700,680817485,4195,4195,4195,4165,1102
20250214,094600,676216195,4185,4185,4195,4165,1231
20250214,094500,671087270,4165,4175,4185,4160,5313
20250214,094400,648941950,4170,4170,4170,4150,2024
20250214,094300,640520335,4170,4170,4170,4170,1
20250214,094200,640516165,4170,4175,4175,4170,153
20250214,094100,639877395,4185,4165,4185,4165,1480
20250214,094000,633712995,4175,4180,4200,4175,1405
20250214,093900,627836675,4180,4150,4180,4145,11209
20250214,093800,581090710,4150,4145,4150,4140,3029
20250214,093700,568541005,4145,4160,4160,4145,11112
20250214,093600,522428535,4160,4160,4160,4160,501
20250214,093500,520344375,4160,4170,4170,4160,139
20250214,093400,519766085,4170,4160,4170,4160,111
20250214,093300,519303245,4155,4175,4175,4155,3414
20250214,093200,505098025,4175,4175,4175,4175,66
20250214,093100,504822475,4175,4175,4175,4160,222
20250214,093000,503897110,4165,4160,4165,4155,505
20250214,092900,501794805,4155,4160,4160,4155,1196
20250214,092800,496822465,4160,4160,4160,4155,1037
20250214,092700,492511330,4165,4175,4175,4160,15137
20250214,092600,429519540,4170,4180,4180,4170,10470
20250214,092500,385850785,4190,4190,4190,4190,500
20250214,092400,383755785,4180,4195,4195,4180,9005
20250214,092300,346097215,4195,4195,4195,4195,1668
20250214,092200,339099955,4200,4200,4200,4195,784
20250214,092100,335809505,4200,4190,4200,4185,2924
20250214,092000,323538035,4185,4185,4185,4185,15
20250214,091900,323475260,4195,4180,4195,4180,179
20250214,091800,322725175,4185,4180,4185,4180,20
20250214,091700,322641550,4175,4175,4185,4175,8841
20250214,091600,285664805,4175,4185,4185,4175,4322
20250214,091500,267588115,4185,4190,4190,4180,5843
20250214,091400,243135820,4185,4190,4195,4165,16449
20250214,091300,174410075,4220,4220,4220,4220,1
20250214,091200,174405855,4175,4225,4225,4175,2952
20250214,091100,162029150,4225,4225,4225,4225,113
20250214,091000,161551725,4230,4230,4230,4230,410
20250214,090900,159817425,4230,4190,4230,4175,2624
20250214,090800,148805970,4215,4195,4220,4195,577
20250214,090700,146381175,4220,4195,4235,4195,3369
20250214,090600,132200275,4155,4145,4175,4125,14384
20250214,090500,72444960,4145,4155,4160,4145,4777
20250214,090400,52618700,4160,4160,4170,4155,2897
20250214,090300,40569270,4170,4180,4180,4170,1051
20250214,090200,36180555,4200,4185,4220,4185,3085
20250214,090100,23233905,4185,4220,4220,4185,1062
20250214,090000,18780335,4210,4195,4210,4195,4476
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 204100 2409202435 4135 4135 4135 4135 10474
3 20250214 204000 2409202435 4135 4135 4135 4135 0
4 20250214 203900 2409202435 4135 4135 4135 4135 0
5 20250214 203800 2409202435 4135 4135 4135 4135 0
6 20250214 203700 2409202435 4135 4135 4135 4135 0
7 20250214 203600 2409202435 4135 4135 4135 4135 0
8 20250214 203500 2409202435 4135 4135 4135 4135 0
9 20250214 203400 2409202435 4135 4135 4135 4135 0
10 20250214 203300 2409202435 4135 4135 4135 4135 0
11 20250214 203200 2409202435 4135 4135 4135 4135 0
12 20250214 203100 2409202435 4135 4135 4135 4135 0
13 20250214 203000 2409202435 4135 4135 4135 4135 0
14 20250214 202900 2409202435 4135 4135 4135 4135 0
15 20250214 202800 2409202435 4135 4135 4135 4135 0
16 20250214 202700 2409202435 4135 4135 4135 4135 0
17 20250214 202600 2409202435 4135 4135 4135 4135 0
18 20250214 202500 2409202435 4135 4135 4135 4135 0
19 20250214 202400 2409202435 4135 4135 4135 4135 0
20 20250214 202300 2409202435 4135 4135 4135 4135 0
21 20250214 202200 2409202435 4135 4135 4135 4135 0
22 20250214 202100 2409202435 4135 4135 4135 4135 0
23 20250214 202000 2409202435 4135 4135 4135 4135 0
24 20250214 201900 2409202435 4135 4135 4135 4135 0
25 20250214 201800 2409202435 4135 4135 4135 4135 0
26 20250214 201700 2409202435 4135 4135 4135 4135 0
27 20250214 201600 2409202435 4135 4135 4135 4135 0
28 20250214 201500 2409202435 4135 4135 4135 4135 0
29 20250214 201400 2409202435 4135 4135 4135 4135 0
30 20250214 201300 2409202435 4135 4135 4135 4135 0
31 20250214 201200 2409202435 4135 4135 4135 4135 0
32 20250214 201100 2409202435 4135 4135 4135 4135 10474
33 20250214 201000 2409202435 4135 4135 4135 4135 0
34 20250214 200900 2409202435 4135 4135 4135 4135 0
35 20250214 200800 2409202435 4135 4135 4135 4135 0
36 20250214 200700 2409202435 4135 4135 4135 4135 0
37 20250214 200600 2409202435 4135 4135 4135 4135 0
38 20250214 200500 2409202435 4135 4135 4135 4135 0
39 20250214 200400 2409202435 4135 4135 4135 4135 0
40 20250214 200300 2409202435 4135 4135 4135 4135 0
41 20250214 200200 2409202435 4135 4135 4135 4135 0
42 20250214 200100 2409202435 4135 4135 4135 4135 0
43 20250214 200000 2409202435 4135 4135 4135 4135 0
44 20250214 195900 2409202435 4135 4135 4135 4135 0
45 20250214 195800 2409202435 4135 4135 4135 4135 0
46 20250214 195700 2409202435 4135 4135 4135 4135 0
47 20250214 195600 2409202435 4135 4135 4135 4135 0
48 20250214 195500 2409202435 4135 4135 4135 4135 0
49 20250214 195400 2409202435 4135 4135 4135 4135 0
50 20250214 195300 2409202435 4135 4135 4135 4135 0
51 20250214 195200 2409202435 4135 4135 4135 4135 0
52 20250214 195100 2409202435 4135 4135 4135 4135 0
53 20250214 195000 2409202435 4135 4135 4135 4135 0
54 20250214 194900 2409202435 4135 4135 4135 4135 0
55 20250214 194800 2409202435 4135 4135 4135 4135 0
56 20250214 194700 2409202435 4135 4135 4135 4135 0
57 20250214 194600 2409202435 4135 4135 4135 4135 0
58 20250214 194500 2409202435 4135 4135 4135 4135 0
59 20250214 194400 2409202435 4135 4135 4135 4135 0
60 20250214 194300 2409202435 4135 4135 4135 4135 0
61 20250214 194200 2409202435 4135 4135 4135 4135 0
62 20250214 194100 2409202435 4135 4135 4135 4135 10474
63 20250214 194000 2409202435 4135 4135 4135 4135 0
64 20250214 193900 2409202435 4135 4135 4135 4135 0
65 20250214 193800 2409202435 4135 4135 4135 4135 0
66 20250214 193700 2409202435 4135 4135 4135 4135 0
67 20250214 193600 2409202435 4135 4135 4135 4135 0
68 20250214 193500 2409202435 4135 4135 4135 4135 0
69 20250214 193400 2409202435 4135 4135 4135 4135 0
70 20250214 193300 2409202435 4135 4135 4135 4135 0
71 20250214 193200 2409202435 4135 4135 4135 4135 0
72 20250214 193100 2409202435 4135 4135 4135 4135 0
73 20250214 193000 2409202435 4135 4135 4135 4135 0
74 20250214 192900 2409202435 4135 4135 4135 4135 0
75 20250214 192800 2409202435 4135 4135 4135 4135 0
76 20250214 192700 2409202435 4135 4135 4135 4135 0
77 20250214 192600 2409202435 4135 4135 4135 4135 0
78 20250214 192500 2409202435 4135 4135 4135 4135 0
79 20250214 192400 2409202435 4135 4135 4135 4135 0
80 20250214 192300 2409202435 4135 4135 4135 4135 0
81 20250214 192200 2409202435 4135 4135 4135 4135 0
82 20250214 192100 2409202435 4135 4135 4135 4135 0
83 20250214 192000 2409202435 4135 4135 4135 4135 0
84 20250214 191900 2409202435 4135 4135 4135 4135 0
85 20250214 191800 2409202435 4135 4135 4135 4135 0
86 20250214 191700 2409202435 4135 4135 4135 4135 0
87 20250214 191600 2409202435 4135 4135 4135 4135 0
88 20250214 191500 2409202435 4135 4135 4135 4135 0
89 20250214 191400 2409202435 4135 4135 4135 4135 0
90 20250214 191300 2409202435 4135 4135 4135 4135 0
91 20250214 191200 2409202435 4135 4135 4135 4135 0
92 20250214 191100 2409202435 4135 4135 4135 4135 10474
93 20250214 191000 2409202435 4135 4135 4135 4135 0
94 20250214 190900 2409202435 4135 4135 4135 4135 0
95 20250214 190800 2409202435 4135 4135 4135 4135 0
96 20250214 190700 2409202435 4135 4135 4135 4135 0
97 20250214 190600 2409202435 4135 4135 4135 4135 0
98 20250214 190500 2409202435 4135 4135 4135 4135 0
99 20250214 190400 2409202435 4135 4135 4135 4135 0
100 20250214 190300 2409202435 4135 4135 4135 4135 0
101 20250214 190200 2409202435 4135 4135 4135 4135 0
102 20250214 190100 2409202435 4135 4135 4135 4135 0
103 20250214 190000 2409202435 4135 4135 4135 4135 0
104 20250214 185900 2409202435 4135 4135 4135 4135 0
105 20250214 185800 2409202435 4135 4135 4135 4135 0
106 20250214 185700 2409202435 4135 4135 4135 4135 0
107 20250214 185600 2409202435 4135 4135 4135 4135 0
108 20250214 185500 2409202435 4135 4135 4135 4135 0
109 20250214 185400 2409202435 4135 4135 4135 4135 0
110 20250214 185300 2409202435 4135 4135 4135 4135 0
111 20250214 185200 2409202435 4135 4135 4135 4135 0
112 20250214 185100 2409202435 4135 4135 4135 4135 0
113 20250214 185000 2409202435 4135 4135 4135 4135 0
114 20250214 184900 2409202435 4135 4135 4135 4135 0
115 20250214 184800 2409202435 4135 4135 4135 4135 0
116 20250214 184700 2409202435 4135 4135 4135 4135 0
117 20250214 184600 2409202435 4135 4135 4135 4135 0
118 20250214 184500 2409202435 4135 4135 4135 4135 0
119 20250214 184400 2409202435 4135 4135 4135 4135 0
120 20250214 184300 2409202435 4135 4135 4135 4135 0
121 20250214 184200 2409202435 4135 4135 4135 4135 0
122 20250214 184100 2409202435 4135 4135 4135 4135 10474
123 20250214 184000 2409202435 4135 4135 4135 4135 0
124 20250214 183900 2409202435 4135 4135 4135 4135 0
125 20250214 183800 2409202435 4135 4135 4135 4135 0
126 20250214 183700 2409202435 4135 4135 4135 4135 0
127 20250214 183600 2409202435 4135 4135 4135 4135 0
128 20250214 183500 2409202435 4135 4135 4135 4135 0
129 20250214 183400 2409202435 4135 4135 4135 4135 0
130 20250214 183300 2409202435 4135 4135 4135 4135 0
131 20250214 183200 2409202435 4135 4135 4135 4135 0
132 20250214 183100 2409202435 4135 4135 4135 4135 0
133 20250214 183000 2409202435 4135 4135 4135 4135 0
134 20250214 182900 2409202435 4135 4135 4135 4135 0
135 20250214 182800 2409202435 4135 4135 4135 4135 0
136 20250214 182700 2409202435 4135 4135 4135 4135 0
137 20250214 182600 2409202435 4135 4135 4135 4135 0
138 20250214 182500 2409202435 4135 4135 4135 4135 0
139 20250214 182400 2409202435 4135 4135 4135 4135 0
140 20250214 182300 2409202435 4135 4135 4135 4135 0
141 20250214 182200 2409202435 4135 4135 4135 4135 0
142 20250214 182100 2409202435 4135 4135 4135 4135 0
143 20250214 182000 2409202435 4135 4135 4135 4135 0
144 20250214 181900 2409202435 4135 4135 4135 4135 0
145 20250214 181800 2409202435 4135 4135 4135 4135 0
146 20250214 181700 2409202435 4135 4135 4135 4135 0
147 20250214 181600 2409202435 4135 4135 4135 4135 0
148 20250214 181500 2409202435 4135 4135 4135 4135 0
149 20250214 181400 2409202435 4135 4135 4135 4135 0
150 20250214 181300 2409202435 4135 4135 4135 4135 0
151 20250214 181200 2409202435 4135 4135 4135 4135 0
152 20250214 181100 2409202435 4135 4135 4135 4135 10474
153 20250214 181000 2409202435 4135 4135 4135 4135 0
154 20250214 180900 2409202435 4135 4135 4135 4135 0
155 20250214 180800 2409202435 4135 4135 4135 4135 0
156 20250214 180700 2409202435 4135 4135 4135 4135 0
157 20250214 180600 2409202435 4135 4135 4135 4135 0
158 20250214 180500 2409202435 4135 4135 4135 4135 0
159 20250214 180400 2409202435 4135 4135 4135 4135 0
160 20250214 180300 2409202435 4135 4135 4135 4135 0
161 20250214 180200 2409202435 4135 4135 4135 4135 0
162 20250214 180100 2409202435 4135 4135 4135 4135 0
163 20250214 180000 2409202435 4135 4135 4135 4135 0
164 20250214 175900 2409202435 4135 4135 4135 4135 0
165 20250214 175800 2409202435 4135 4135 4135 4135 0
166 20250214 175700 2409202435 4135 4135 4135 4135 0
167 20250214 175600 2409202435 4135 4135 4135 4135 0
168 20250214 175500 2409202435 4135 4135 4135 4135 0
169 20250214 175400 2409202435 4135 4135 4135 4135 0
170 20250214 175300 2409202435 4135 4135 4135 4135 0
171 20250214 175200 2409202435 4135 4135 4135 4135 0
172 20250214 175100 2409202435 4135 4135 4135 4135 0
173 20250214 175000 2409202435 4135 4135 4135 4135 0
174 20250214 174900 2409202435 4135 4135 4135 4135 0
175 20250214 174800 2409202435 4135 4135 4135 4135 0
176 20250214 174700 2409202435 4135 4135 4135 4135 0
177 20250214 174600 2409202435 4135 4135 4135 4135 0
178 20250214 174500 2409202435 4135 4135 4135 4135 0
179 20250214 174400 2409202435 4135 4135 4135 4135 0
180 20250214 174300 2409202435 4135 4135 4135 4135 0
181 20250214 174200 2409202435 4135 4135 4135 4135 0
182 20250214 174100 2409202435 4135 4135 4135 4135 10474
183 20250214 174000 2409202435 4135 4135 4135 4135 0
184 20250214 173900 2409202435 4135 4135 4135 4135 0
185 20250214 173800 2409202435 4135 4135 4135 4135 0
186 20250214 173700 2409202435 4135 4135 4135 4135 0
187 20250214 173600 2409202435 4135 4135 4135 4135 0
188 20250214 173500 2409202435 4135 4135 4135 4135 0
189 20250214 173400 2409202435 4135 4135 4135 4135 0
190 20250214 173300 2409202435 4135 4135 4135 4135 0
191 20250214 173200 2409202435 4135 4135 4135 4135 0
192 20250214 173100 2409202435 4135 4135 4135 4135 0
193 20250214 173000 2409202435 4135 4135 4135 4135 0
194 20250214 172900 2409202435 4135 4135 4135 4135 0
195 20250214 172800 2409202435 4135 4135 4135 4135 0
196 20250214 172700 2409202435 4135 4135 4135 4135 0
197 20250214 172600 2409202435 4135 4135 4135 4135 0
198 20250214 172500 2409202435 4135 4135 4135 4135 0
199 20250214 172400 2409202435 4135 4135 4135 4135 0
200 20250214 172300 2409202435 4135 4135 4135 4135 0
201 20250214 172200 2409202435 4135 4135 4135 4135 0
202 20250214 172100 2409202435 4135 4135 4135 4135 0
203 20250214 172000 2409202435 4135 4135 4135 4135 0
204 20250214 171900 2409202435 4135 4135 4135 4135 0
205 20250214 171800 2409202435 4135 4135 4135 4135 0
206 20250214 171700 2409202435 4135 4135 4135 4135 0
207 20250214 171600 2409202435 4135 4135 4135 4135 0
208 20250214 171500 2409202435 4135 4135 4135 4135 0
209 20250214 171400 2409202435 4135 4135 4135 4135 0
210 20250214 171300 2409202435 4135 4135 4135 4135 0
211 20250214 171200 2409202435 4135 4135 4135 4135 0
212 20250214 171100 2409202435 4135 4135 4135 4135 10474
213 20250214 171000 2409202435 4135 4135 4135 4135 0
214 20250214 170900 2409202435 4135 4135 4135 4135 0
215 20250214 170800 2409202435 4135 4135 4135 4135 0
216 20250214 170700 2409202435 4135 4135 4135 4135 0
217 20250214 170600 2409202435 4135 4135 4135 4135 0
218 20250214 170500 2409202435 4135 4135 4135 4135 0
219 20250214 170400 2409202435 4135 4135 4135 4135 0
220 20250214 170300 2409202435 4135 4135 4135 4135 0
221 20250214 170200 2409202435 4135 4135 4135 4135 0
222 20250214 170100 2409202435 4135 4135 4135 4135 0
223 20250214 170000 2409202435 4135 4135 4135 4135 0
224 20250214 165900 2409202435 4135 4135 4135 4135 0
225 20250214 165800 2409202435 4135 4135 4135 4135 0
226 20250214 165700 2409202435 4135 4135 4135 4135 0
227 20250214 165600 2409202435 4135 4135 4135 4135 0
228 20250214 165500 2409202435 4135 4135 4135 4135 0
229 20250214 165400 2409202435 4135 4135 4135 4135 0
230 20250214 165300 2409202435 4135 4135 4135 4135 0
231 20250214 165200 2409202435 4135 4135 4135 4135 0
232 20250214 165100 2409202435 4135 4135 4135 4135 0
233 20250214 165000 2409202435 4135 4135 4135 4135 0
234 20250214 164900 2409202435 4135 4135 4135 4135 0
235 20250214 164800 2409202435 4135 4135 4135 4135 0
236 20250214 164700 2409202435 4135 4135 4135 4135 0
237 20250214 164600 2409202435 4135 4135 4135 4135 0
238 20250214 164500 2409202435 4135 4135 4135 4135 0
239 20250214 164400 2409202435 4135 4135 4135 4135 0
240 20250214 164300 2409202435 4135 4135 4135 4135 0
241 20250214 164200 2409202435 4135 4135 4135 4135 0
242 20250214 164100 2409202435 4135 4135 4135 4135 10474
243 20250214 164000 2409202435 4135 4135 4135 4135 0
244 20250214 163900 2409202435 4135 4135 4135 4135 0
245 20250214 163800 2409202435 4135 4135 4135 4135 0
246 20250214 163700 2409202435 4135 4135 4135 4135 0
247 20250214 163600 2409202435 4135 4135 4135 4135 0
248 20250214 163500 2409202435 4135 4135 4135 4135 0
249 20250214 163400 2409202435 4135 4135 4135 4135 0
250 20250214 163300 2409202435 4135 4135 4135 4135 0
251 20250214 163200 2409202435 4135 4135 4135 4135 0
252 20250214 163100 2409202435 4135 4135 4135 4135 0
253 20250214 163000 2409202435 4135 4135 4135 4135 0
254 20250214 162900 2409202435 4135 4135 4135 4135 0
255 20250214 162800 2409202435 4135 4135 4135 4135 0
256 20250214 162700 2409202435 4135 4135 4135 4135 0
257 20250214 162600 2409202435 4135 4135 4135 4135 0
258 20250214 162500 2409202435 4135 4135 4135 4135 0
259 20250214 162400 2409202435 4135 4135 4135 4135 0
260 20250214 162300 2409202435 4135 4135 4135 4135 0
261 20250214 162200 2409202435 4135 4135 4135 4135 0
262 20250214 162100 2409202435 4135 4135 4135 4135 0
263 20250214 162000 2409202435 4135 4135 4135 4135 0
264 20250214 161900 2409202435 4135 4135 4135 4135 0
265 20250214 161800 2409202435 4135 4135 4135 4135 0
266 20250214 161700 2409202435 4135 4135 4135 4135 0
267 20250214 161600 2409202435 4135 4135 4135 4135 0
268 20250214 161500 2409202435 4135 4135 4135 4135 0
269 20250214 161400 2409202435 4135 4135 4135 4135 0
270 20250214 161300 2409202435 4135 4135 4135 4135 0
271 20250214 161200 2409202435 4135 4135 4135 4135 0
272 20250214 161100 2409202435 4135 4135 4135 4135 10474
273 20250214 161000 2409202435 4135 4135 4135 4135 0
274 20250214 160900 2409202435 4135 4135 4135 4135 0
275 20250214 160800 2409202435 4135 4135 4135 4135 0
276 20250214 160700 2409202435 4135 4135 4135 4135 0
277 20250214 160600 2409202435 4135 4135 4135 4135 0
278 20250214 160500 2409202435 4135 4135 4135 4135 0
279 20250214 160400 2409202435 4135 4135 4135 4135 0
280 20250214 160300 2409202435 4135 4135 4135 4135 0
281 20250214 160200 2409202435 4135 4135 4135 4135 0
282 20250214 160100 2409202435 4135 4135 4135 4135 0
283 20250214 160000 2409202435 4135 4135 4135 4135 0
284 20250214 155900 2409202435 4135 4135 4135 4135 0
285 20250214 155800 2409202435 4135 4135 4135 4135 0
286 20250214 155700 2409202435 4135 4135 4135 4135 0
287 20250214 155600 2409202435 4135 4135 4135 4135 0
288 20250214 155500 2409202435 4135 4135 4135 4135 0
289 20250214 155400 2409202435 4135 4135 4135 4135 0
290 20250214 155300 2409202435 4135 4135 4135 4135 0
291 20250214 155200 2409202435 4135 4135 4135 4135 0
292 20250214 155100 2409202435 4135 4135 4135 4135 0
293 20250214 155000 2409202435 4135 4135 4135 4135 0
294 20250214 154900 2409202435 4135 4135 4135 4135 0
295 20250214 154800 2409202435 4135 4135 4135 4135 0
296 20250214 154700 2409202435 4135 4135 4135 4135 0
297 20250214 154600 2409202435 4135 4135 4135 4135 0
298 20250214 154500 2409202435 4135 4135 4135 4135 0
299 20250214 154400 2409202435 4135 4135 4135 4135 0
300 20250214 154300 2409202435 4135 4135 4135 4135 0
301 20250214 154200 2409202435 4135 4135 4135 4135 0
302 20250214 154100 2409202435 4135 4135 4135 4135 10474
303 20250214 154000 2409202435 4135 4135 4135 4135 0
304 20250214 153900 2409202435 4135 4135 4135 4135 0
305 20250214 153800 2409202435 4135 4135 4135 4135 0
306 20250214 153700 2409202435 4135 4135 4135 4135 0
307 20250214 153600 2409202435 4135 4135 4135 4135 0
308 20250214 153500 2409202435 4135 4135 4135 4135 0
309 20250214 153400 2409202435 4135 4135 4135 4135 0
310 20250214 153300 2409202435 4135 4135 4135 4135 0
311 20250214 153200 2409202435 4135 4135 4135 4135 0
312 20250214 153100 2409202435 4135 4135 4135 4135 0
313 20250214 153000 2409202435 4135 4135 4135 4135 10474
314 20250214 152900 2365892445 4135 4135 4135 4135 0
315 20250214 152800 2365892445 4135 4135 4135 4135 0
316 20250214 152700 2365892445 4135 4135 4135 4135 0
317 20250214 152600 2365892445 4135 4135 4135 4135 0
318 20250214 152500 2365892445 4135 4135 4135 4135 0
319 20250214 152400 2365892445 4135 4135 4135 4135 0
320 20250214 152300 2365892445 4135 4135 4135 4135 0
321 20250214 152200 2365892445 4135 4135 4135 4135 0
322 20250214 152100 2365892445 4135 4135 4135 4135 0
323 20250214 152000 2365892445 4135 4135 4135 4135 0
324 20250214 151900 2365892445 4135 4130 4150 4130 1172
325 20250214 151800 2361042180 4150 4150 4150 4135 4844
326 20250214 151700 2341002410 4155 4155 4155 4140 2196
327 20250214 151600 2331902160 4155 4155 4155 4155 7
328 20250214 151500 2331873075 4145 4155 4155 4140 1209
329 20250214 151400 2326852295 4155 4140 4155 4140 1649
330 20250214 151300 2320023920 4145 4150 4150 4145 4160
331 20250214 151200 2302779905 4150 4150 4150 4150 1088
332 20250214 151100 2298264705 4150 4145 4150 4145 148
333 20250214 151000 2297650525 4150 4150 4150 4150 122
334 20250214 150900 2297144225 4150 4135 4150 4135 3359
335 20250214 150800 2283254595 4130 4135 4135 4130 2285
336 20250214 150700 2273808060 4135 4135 4135 4130 5013
337 20250214 150600 2253082800 4140 4145 4145 4135 13517
338 20250214 150500 2197141260 4145 4155 4160 4140 10795
339 20250214 150400 2152418515 4160 4145 4160 4145 415
340 20250214 150300 2150693850 4145 4145 4145 4145 50
341 20250214 150200 2150486600 4145 4145 4145 4145 20
342 20250214 150100 2150403700 4145 4160 4160 4145 1601
343 20250214 150000 2143766040 4160 4145 4165 4145 553
344 20250214 145900 2141471555 4145 4160 4160 4140 35123
345 20250214 145800 1995736855 4160 4160 4160 4160 0
346 20250214 145700 1995736855 4160 4160 4160 4160 482
347 20250214 145600 1993731735 4160 4160 4160 4155 4817
348 20250214 145500 1973695180 4160 4160 4160 4160 523
349 20250214 145400 1971519500 4160 4165 4165 4160 726
350 20250214 145300 1968497210 4165 4165 4165 4160 5155
351 20250214 145200 1947051635 4165 4160 4165 4160 109
352 20250214 145100 1946597945 4160 4165 4165 4160 5
353 20250214 145000 1946577140 4160 4160 4160 4160 0
354 20250214 144900 1946577140 4160 4160 4160 4160 645
355 20250214 144800 1943893940 4160 4155 4160 4155 126
356 20250214 144700 1943369900 4155 4155 4155 4155 531
357 20250214 144600 1941163595 4160 4160 4160 4160 299
358 20250214 144500 1939919755 4155 4155 4160 4155 695
359 20250214 144400 1937031005 4155 4155 4160 4155 2562
360 20250214 144300 1926385390 4160 4155 4160 4155 2337
361 20250214 144200 1916674645 4155 4160 4160 4155 3163
362 20250214 144100 1903517355 4165 4165 4165 4165 3700
363 20250214 144000 1888106855 4165 4165 4165 4165 58
364 20250214 143900 1887865285 4165 4175 4175 4165 105
365 20250214 143800 1887426950 4170 4165 4170 4165 67
366 20250214 143700 1887147850 4165 4170 4175 4165 2058
367 20250214 143600 1878565990 4175 4170 4175 4170 352
368 20250214 143500 1877097930 4170 4170 4175 4170 103
369 20250214 143400 1876668125 4175 4170 4175 4170 203
370 20250214 143300 1875820890 4170 4170 4170 4170 0
371 20250214 143200 1875820890 4170 4170 4170 4170 36
372 20250214 143100 1875670770 4175 4170 4175 4170 543
373 20250214 143000 1873405085 4170 4175 4175 4170 325
374 20250214 142900 1872049210 4175 4175 4175 4175 232
375 20250214 142800 1871080610 4175 4175 4175 4175 340
376 20250214 142700 1869661110 4175 4170 4175 4170 2538
377 20250214 142600 1859076600 4175 4165 4190 4165 2145
378 20250214 142500 1850112265 4165 4180 4180 4165 1307
379 20250214 142400 1844650785 4180 4190 4190 4180 631
380 20250214 142300 1842010605 4190 4190 4190 4190 164
381 20250214 142200 1841323445 4185 4185 4185 4185 1113
382 20250214 142100 1836665540 4190 4185 4190 4185 801
383 20250214 142000 1833313265 4185 4180 4185 4180 655
384 20250214 141900 1830573340 4185 4180 4185 4180 832
385 20250214 141800 1827095090 4180 4185 4185 4175 1329
386 20250214 141700 1821538660 4185 4185 4190 4185 127
387 20250214 141600 1821006580 4185 4185 4185 4185 832
388 20250214 141500 1817524660 4185 4190 4190 4185 373
389 20250214 141400 1815962335 4190 4185 4190 4185 610
390 20250214 141300 1813407905 4185 4185 4185 4185 933
391 20250214 141200 1809503300 4180 4185 4190 4180 283
392 20250214 141100 1808318530 4185 4190 4190 4185 616
393 20250214 141000 1805739990 4190 4185 4190 4185 929
394 20250214 140900 1801851400 4185 4185 4190 4185 302
395 20250214 140800 1800586615 4190 4185 4190 4185 1779
396 20250214 140700 1793140930 4190 4180 4190 4180 526
397 20250214 140600 1790939360 4180 4180 4185 4180 2218
398 20250214 140500 1781667205 4185 4160 4185 4160 2200
399 20250214 140400 1772510205 4160 4180 4180 4160 6079
400 20250214 140300 1747179375 4185 4175 4185 4175 180
401 20250214 140200 1746427160 4175 4175 4180 4175 114
402 20250214 140100 1745951165 4175 4185 4185 4175 1539
403 20250214 140000 1739522610 4185 4180 4185 4180 262
404 20250214 135900 1738426460 4185 4180 4185 4180 365
405 20250214 135800 1736900715 4180 4180 4180 4180 369
406 20250214 135700 1735358295 4180 4180 4180 4180 183
407 20250214 135600 1734593355 4175 4180 4180 4175 405
408 20250214 135500 1732900655 4180 4180 4185 4180 1462
409 20250214 135400 1726789490 4180 4180 4180 4180 203
410 20250214 135300 1725940950 4180 4180 4180 4180 385
411 20250214 135200 1724331650 4180 4180 4180 4180 210
412 20250214 135100 1723453850 4180 4180 4180 4175 242
413 20250214 135000 1722442580 4180 4180 4180 4180 466
414 20250214 134900 1720494700 4180 4175 4180 4175 179
415 20250214 134800 1719746770 4180 4180 4180 4180 200
416 20250214 134700 1718910770 4180 4180 4180 4175 469
417 20250214 134600 1716950360 4180 4185 4185 4180 305
418 20250214 134500 1715674870 4185 4185 4185 4180 969
419 20250214 134400 1711622970 4185 4185 4185 4185 608
420 20250214 134300 1709078490 4185 4200 4200 4185 1914
421 20250214 134200 1701061190 4200 4195 4200 4195 119
422 20250214 134100 1700561445 4195 4200 4200 4195 365
423 20250214 134000 1699028495 4200 4195 4200 4195 5894
424 20250214 133900 1674302425 4190 4180 4190 4180 3803
425 20250214 133800 1658386720 4180 4180 4180 4180 1137
426 20250214 133700 1653634060 4180 4180 4180 4180 230
427 20250214 133600 1652672660 4180 4180 4180 4180 265
428 20250214 133500 1651564960 4175 4175 4175 4175 1169
429 20250214 133400 1646684385 4175 4175 4175 4175 674
430 20250214 133300 1643870435 4175 4170 4175 4170 246
431 20250214 133200 1642843390 4175 4170 4175 4170 167
432 20250214 133100 1642146455 4160 4165 4165 4160 3774
433 20250214 133000 1626445830 4170 4175 4175 4170 296
434 20250214 132900 1625210465 4160 4175 4180 4160 2320
435 20250214 132800 1615552385 4170 4180 4180 4165 4349
436 20250214 132700 1597433315 4185 4185 4185 4185 2270
437 20250214 132600 1587933365 4170 4185 4185 4170 5092
438 20250214 132500 1566663830 4185 4195 4195 4185 368
439 20250214 132400 1565121430 4195 4195 4195 4195 195
440 20250214 132300 1564303405 4195 4180 4195 4180 19763
441 20250214 132200 1481671110 4170 4170 4170 4170 1305
442 20250214 132100 1476229260 4170 4170 4170 4170 195
443 20250214 132000 1475416110 4170 4170 4170 4170 1355
444 20250214 131900 1469765760 4170 4170 4170 4170 199
445 20250214 131800 1468935930 4170 4165 4170 4165 70
446 20250214 131700 1468644320 4165 4165 4165 4165 716
447 20250214 131600 1465662180 4165 4165 4165 4160 81
448 20250214 131500 1465324840 4165 4160 4165 4160 177
449 20250214 131400 1464587950 4160 4160 4160 4160 209
450 20250214 131300 1463718510 4160 4165 4165 4160 934
451 20250214 131200 1459830575 4165 4165 4165 4165 113
452 20250214 131100 1459359930 4165 4165 4165 4165 276
453 20250214 131000 1458210390 4165 4165 4165 4165 115
454 20250214 130900 1457731415 4165 4165 4165 4165 133
455 20250214 130800 1457177470 4160 4160 4160 4160 64
456 20250214 130700 1456911230 4160 4170 4170 4160 3602
457 20250214 130600 1441912050 4170 4170 4170 4170 12
458 20250214 130500 1441862010 4170 4175 4175 4170 510
459 20250214 130400 1439734355 4175 4175 4175 4175 451
460 20250214 130300 1437851430 4175 4175 4175 4175 13
461 20250214 130200 1437797155 4170 4170 4170 4170 15
462 20250214 130100 1437734605 4170 4170 4170 4170 127
463 20250214 130000 1437205015 4175 4175 4175 4175 12
464 20250214 125900 1437154915 4175 4170 4175 4170 59
465 20250214 125800 1436908880 4170 4170 4180 4170 13795
466 20250214 125700 1379315080 4175 4170 4175 4170 70
467 20250214 125600 1379023120 4170 4180 4180 4170 13
468 20250214 125500 1378968860 4175 4175 4175 4170 59
469 20250214 125400 1378722765 4170 4180 4180 4170 121
470 20250214 125300 1378217185 4180 4180 4180 4180 1435
471 20250214 125200 1372218885 4170 4170 4170 4170 162
472 20250214 125100 1371543345 4160 4160 4160 4160 0
473 20250214 125000 1371543345 4160 4160 4160 4160 216
474 20250214 124900 1370644785 4160 4180 4180 4160 2005
475 20250214 124800 1362301545 4165 4165 4170 4160 2092
476 20250214 124700 1353597900 4165 4170 4170 4165 8000
477 20250214 124600 1320277390 4165 4170 4170 4165 116
478 20250214 124500 1319793960 4170 4180 4180 4170 6012
479 20250214 124400 1294723555 4180 4175 4180 4175 2237
480 20250214 124300 1285384005 4175 4180 4180 4175 68
481 20250214 124200 1285100055 4180 4180 4180 4180 14
482 20250214 124100 1285041535 4180 4180 4180 4180 1350
483 20250214 124000 1279398535 4180 4185 4185 4180 32
484 20250214 123900 1279264675 4185 4185 4185 4185 114
485 20250214 123800 1278787585 4185 4185 4185 4180 765
486 20250214 123700 1275587885 4185 4185 4185 4185 1
487 20250214 123600 1275583700 4185 4190 4190 4185 1929
488 20250214 123500 1267510650 4190 4190 4190 4190 42
489 20250214 123400 1267334670 4185 4185 4185 4185 58
490 20250214 123300 1267091940 4190 4190 4190 4190 12
491 20250214 123200 1267041660 4185 4185 4185 4185 58
492 20250214 123100 1266798930 4185 4185 4185 4185 5
493 20250214 123000 1266778005 4185 4185 4185 4185 111
494 20250214 122900 1266313470 4185 4185 4185 4185 2
495 20250214 122800 1266305100 4185 4185 4185 4185 1631
496 20250214 122700 1259479365 4190 4185 4190 4185 129
497 20250214 122600 1258939435 4185 4185 4185 4185 102
498 20250214 122500 1258512565 4185 4190 4190 4185 164
499 20250214 122400 1257825935 4190 4190 4190 4190 662
500 20250214 122300 1255052155 4190 4195 4195 4190 1083
501 20250214 122200 1250508975 4190 4190 4190 4190 1121
502 20250214 122100 1245811985 4190 4190 4190 4190 12
503 20250214 122000 1245761705 4190 4190 4190 4190 0
504 20250214 121900 1245761705 4190 4190 4190 4190 11
505 20250214 121800 1245715615 4190 4190 4190 4190 12
506 20250214 121700 1245665335 4185 4185 4185 4185 0
507 20250214 121600 1245665335 4185 4185 4185 4185 475
508 20250214 121500 1243677460 4190 4190 4190 4190 15
509 20250214 121400 1243614610 4185 4185 4190 4185 525
510 20250214 121300 1241415400 4185 4185 4185 4185 0
511 20250214 121200 1241415400 4185 4185 4190 4185 172
512 20250214 121100 1240695520 4190 4190 4190 4190 1
513 20250214 121000 1240691330 4185 4185 4185 4185 58
514 20250214 120900 1240448600 4185 4180 4185 4180 867
515 20250214 120800 1236821315 4180 4180 4180 4180 126
516 20250214 120700 1236294635 4180 4180 4180 4180 1701
517 20250214 120600 1229184455 4180 4175 4180 4175 26
518 20250214 120500 1229075835 4170 4180 4180 4170 294
519 20250214 120400 1227849015 4180 4180 4180 4180 15
520 20250214 120300 1227786315 4180 4180 4180 4180 112
521 20250214 120200 1227318155 4180 4180 4180 4180 0
522 20250214 120100 1227318155 4180 4180 4180 4180 1
523 20250214 120000 1227313975 4180 4175 4180 4175 278
524 20250214 115900 1226152215 4180 4180 4180 4180 7
525 20250214 115800 1226122955 4175 4175 4175 4175 74
526 20250214 115700 1225814005 4175 4175 4175 4175 0
527 20250214 115600 1225814005 4175 4175 4175 4175 58
528 20250214 115500 1225571855 4175 4180 4180 4175 198
529 20250214 115400 1224745200 4175 4180 4180 4175 70
530 20250214 115300 1224452890 4180 4180 4180 4180 100
531 20250214 115200 1224034890 4180 4180 4180 4180 25
532 20250214 115100 1223930390 4180 4180 4180 4180 13
533 20250214 115000 1223876050 4180 4180 4180 4180 101
534 20250214 114900 1223453870 4180 4180 4180 4180 20
535 20250214 114800 1223370270 4180 4180 4180 4180 102
536 20250214 114700 1222943910 4185 4185 4185 4185 58
537 20250214 114600 1222701180 4185 4185 4185 4185 250
538 20250214 114500 1221654930 4185 4185 4185 4185 113
539 20250214 114400 1221182025 4190 4190 4190 4190 1
540 20250214 114300 1221177835 4185 4185 4185 4185 1704
541 20250214 114200 1214046595 4185 4185 4185 4185 707
542 20250214 114100 1211087800 4185 4185 4185 4185 0
543 20250214 114000 1211087800 4185 4185 4185 4185 101
544 20250214 113900 1210665115 4185 4185 4185 4185 198
545 20250214 113800 1209836485 4180 4180 4180 4180 757
546 20250214 113700 1206672225 4180 4180 4180 4180 0
547 20250214 113600 1206672225 4180 4175 4180 4175 87
548 20250214 113500 1206308865 4180 4180 4180 4180 1
549 20250214 113400 1206304685 4160 4160 4160 4160 99
550 20250214 113300 1205892845 4160 4160 4160 4160 5
551 20250214 113200 1205872045 4155 4160 4160 4155 1726
552 20250214 113100 1198699345 4160 4165 4165 4155 216
553 20250214 113000 1197801525 4155 4160 4160 4155 1588
554 20250214 112900 1191200885 4160 4170 4170 4160 2481
555 20250214 112800 1180869910 4170 4170 4170 4170 526
556 20250214 112700 1178676490 4175 4180 4180 4175 660
557 20250214 112600 1175920925 4180 4175 4180 4175 569
558 20250214 112500 1173545300 4180 4180 4180 4180 2034
559 20250214 112400 1165043180 4185 4190 4190 4185 239
560 20250214 112300 1164042905 4190 4190 4190 4190 1
561 20250214 112200 1164038715 4185 4185 4185 4185 100
562 20250214 112100 1163620215 4190 4190 4190 4190 12
563 20250214 112000 1163569935 4185 4185 4185 4185 159
564 20250214 111900 1162904520 4185 4190 4190 4185 17
565 20250214 111800 1162833370 4180 4185 4185 4180 255
566 20250214 111700 1161767410 4185 4185 4185 4185 735
567 20250214 111600 1158691435 4190 4190 4190 4190 198
568 20250214 111500 1157861815 4190 4190 4190 4190 0
569 20250214 111400 1157861815 4190 4190 4190 4190 0
570 20250214 111300 1157861815 4190 4190 4190 4190 591
571 20250214 111200 1155385525 4190 4190 4190 4190 110
572 20250214 111100 1154924625 4190 4190 4190 4190 101
573 20250214 111000 1154501435 4190 4190 4190 4190 175
574 20250214 110900 1153768185 4190 4190 4190 4190 71
575 20250214 110800 1153470695 4190 4190 4190 4190 1
576 20250214 110700 1153466505 4185 4185 4185 4185 0
577 20250214 110600 1153466505 4185 4190 4190 4185 584
578 20250214 110500 1151020210 4195 4195 4195 4195 208
579 20250214 110400 1150147650 4195 4195 4195 4195 348
580 20250214 110300 1148687790 4195 4195 4195 4195 0
581 20250214 110200 1148687790 4195 4195 4195 4195 0
582 20250214 110100 1148687790 4195 4195 4195 4195 205
583 20250214 110000 1147827815 4195 4195 4195 4195 1002
584 20250214 105900 1143624425 4195 4195 4195 4195 0
585 20250214 105800 1143624425 4195 4195 4195 4195 265
586 20250214 105700 1142512750 4195 4190 4195 4190 1612
587 20250214 105600 1135758455 4195 4195 4195 4195 0
588 20250214 105500 1135758455 4195 4195 4195 4195 50
589 20250214 105400 1135548705 4195 4195 4195 4195 574
590 20250214 105300 1133140775 4195 4195 4195 4195 1004
591 20250214 105200 1128928995 4180 4180 4180 4180 0
592 20250214 105100 1128928995 4180 4180 4180 4180 0
593 20250214 105000 1128928995 4180 4180 4180 4180 0
594 20250214 104900 1128928995 4180 4185 4195 4180 1312
595 20250214 104800 1123442295 4185 4185 4195 4185 477
596 20250214 104700 1121442150 4185 4185 4185 4185 166
597 20250214 104600 1120747440 4185 4185 4185 4185 164
598 20250214 104500 1120061100 4185 4185 4185 4185 0
599 20250214 104400 1120061100 4185 4185 4195 4180 518
600 20250214 104300 1117889170 4190 4190 4190 4190 50
601 20250214 104200 1117679670 4190 4190 4190 4190 272
602 20250214 104100 1116539990 4200 4200 4200 4200 263
603 20250214 104000 1115435390 4200 4195 4200 4195 531
604 20250214 103900 1113205345 4205 4205 4205 4205 20
605 20250214 103800 1113121245 4190 4205 4210 4190 1424
606 20250214 103700 1107144165 4205 4200 4205 4190 2707
607 20250214 103600 1095772060 4200 4200 4200 4200 1
608 20250214 103500 1095767860 4180 4180 4180 4180 3
609 20250214 103400 1095755320 4180 4195 4195 4180 256
610 20250214 103300 1094681940 4195 4195 4195 4195 1163
611 20250214 103200 1089803155 4195 4195 4195 4195 100
612 20250214 103100 1089383655 4195 4195 4195 4195 1010
613 20250214 103000 1085146705 4190 4165 4190 4160 4095
614 20250214 102900 1068075250 4165 4185 4190 4160 9826
615 20250214 102800 1027147305 4195 4195 4195 4195 345
616 20250214 102700 1025700030 4180 4180 4180 4180 0
617 20250214 102600 1025700030 4180 4185 4185 4180 597
618 20250214 102500 1023202405 4190 4195 4195 4190 1000
619 20250214 102400 1019011035 4190 4190 4190 4190 0
620 20250214 102300 1019011035 4190 4190 4190 4190 0
621 20250214 102200 1019011035 4190 4190 4200 4190 4785
622 20250214 102100 998961685 4190 4190 4190 4190 231
623 20250214 102000 997993795 4200 4200 4200 4190 2246
624 20250214 101900 988568595 4200 4200 4200 4200 140
625 20250214 101800 987980595 4200 4200 4205 4200 1552
626 20250214 101700 981462185 4200 4200 4200 4200 320
627 20250214 101600 980118185 4200 4200 4200 4200 5
628 20250214 101500 980097185 4200 4200 4200 4200 1015
629 20250214 101400 975834185 4200 4185 4200 4185 6367
630 20250214 101300 949139795 4175 4175 4175 4175 1579
631 20250214 101200 942547470 4175 4160 4175 4160 2999
632 20250214 101100 930031720 4160 4150 4165 4150 12731
633 20250214 101000 877070740 4155 4145 4155 4140 1031
634 20250214 100900 872800255 4160 4145 4160 4145 1043
635 20250214 100800 868474505 4150 4150 4160 4150 2549
636 20250214 100700 857894875 4145 4160 4160 4140 14082
637 20250214 100600 799564750 4160 4150 4160 4150 4
638 20250214 100500 799548120 4150 4150 4150 4145 859
639 20250214 100400 795983325 4150 4155 4155 4150 5000
640 20250214 100300 775231695 4160 4155 4160 4155 1109
641 20250214 100200 770623785 4155 4175 4175 4155 5847
642 20250214 100100 746299640 4165 4165 4165 4165 1020
643 20250214 100000 742051340 4165 4165 4165 4165 123
644 20250214 095900 741539045 4165 4175 4175 4165 597
645 20250214 095800 739049720 4175 4195 4195 4170 1507
646 20250214 095700 732750330 4195 4195 4195 4195 1
647 20250214 095600 732746135 4195 4195 4195 4195 0
648 20250214 095500 732746135 4195 4190 4195 4190 5063
649 20250214 095400 711508220 4190 4190 4190 4190 0
650 20250214 095300 711508220 4190 4190 4190 4190 133
651 20250214 095200 710950950 4190 4185 4195 4170 2894
652 20250214 095100 698843820 4170 4170 4170 4170 324
653 20250214 095000 697492740 4170 4195 4195 4170 3188
654 20250214 094900 684198680 4195 4195 4195 4195 700
655 20250214 094800 681262180 4195 4200 4200 4195 106
656 20250214 094700 680817485 4195 4195 4195 4165 1102
657 20250214 094600 676216195 4185 4185 4195 4165 1231
658 20250214 094500 671087270 4165 4175 4185 4160 5313
659 20250214 094400 648941950 4170 4170 4170 4150 2024
660 20250214 094300 640520335 4170 4170 4170 4170 1
661 20250214 094200 640516165 4170 4175 4175 4170 153
662 20250214 094100 639877395 4185 4165 4185 4165 1480
663 20250214 094000 633712995 4175 4180 4200 4175 1405
664 20250214 093900 627836675 4180 4150 4180 4145 11209
665 20250214 093800 581090710 4150 4145 4150 4140 3029
666 20250214 093700 568541005 4145 4160 4160 4145 11112
667 20250214 093600 522428535 4160 4160 4160 4160 501
668 20250214 093500 520344375 4160 4170 4170 4160 139
669 20250214 093400 519766085 4170 4160 4170 4160 111
670 20250214 093300 519303245 4155 4175 4175 4155 3414
671 20250214 093200 505098025 4175 4175 4175 4175 66
672 20250214 093100 504822475 4175 4175 4175 4160 222
673 20250214 093000 503897110 4165 4160 4165 4155 505
674 20250214 092900 501794805 4155 4160 4160 4155 1196
675 20250214 092800 496822465 4160 4160 4160 4155 1037
676 20250214 092700 492511330 4165 4175 4175 4160 15137
677 20250214 092600 429519540 4170 4180 4180 4170 10470
678 20250214 092500 385850785 4190 4190 4190 4190 500
679 20250214 092400 383755785 4180 4195 4195 4180 9005
680 20250214 092300 346097215 4195 4195 4195 4195 1668
681 20250214 092200 339099955 4200 4200 4200 4195 784
682 20250214 092100 335809505 4200 4190 4200 4185 2924
683 20250214 092000 323538035 4185 4185 4185 4185 15
684 20250214 091900 323475260 4195 4180 4195 4180 179
685 20250214 091800 322725175 4185 4180 4185 4180 20
686 20250214 091700 322641550 4175 4175 4185 4175 8841
687 20250214 091600 285664805 4175 4185 4185 4175 4322
688 20250214 091500 267588115 4185 4190 4190 4180 5843
689 20250214 091400 243135820 4185 4190 4195 4165 16449
690 20250214 091300 174410075 4220 4220 4220 4220 1
691 20250214 091200 174405855 4175 4225 4225 4175 2952
692 20250214 091100 162029150 4225 4225 4225 4225 113
693 20250214 091000 161551725 4230 4230 4230 4230 410
694 20250214 090900 159817425 4230 4190 4230 4175 2624
695 20250214 090800 148805970 4215 4195 4220 4195 577
696 20250214 090700 146381175 4220 4195 4235 4195 3369
697 20250214 090600 132200275 4155 4145 4175 4125 14384
698 20250214 090500 72444960 4145 4155 4160 4145 4777
699 20250214 090400 52618700 4160 4160 4170 4155 2897
700 20250214 090300 40569270 4170 4180 4180 4170 1051
701 20250214 090200 36180555 4200 4185 4220 4185 3085
702 20250214 090100 23233905 4185 4220 4220 4185 1062
703 20250214 090000 18780335 4210 4195 4210 4195 4476