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

712
225530/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,712 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,205000,113832030,4590,4590,4590,4590,713
20250214,204900,113832030,4590,4590,4590,4590,0
20250214,204800,113832030,4590,4590,4590,4590,0
20250214,204700,113832030,4590,4590,4590,4590,0
20250214,204600,113832030,4590,4590,4590,4590,0
20250214,204500,113832030,4590,4590,4590,4590,0
20250214,204400,113832030,4590,4590,4590,4590,0
20250214,204300,113832030,4590,4590,4590,4590,0
20250214,204200,113832030,4590,4590,4590,4590,0
20250214,204100,113832030,4590,4590,4590,4590,0
20250214,204000,113832030,4590,4590,4590,4590,0
20250214,203900,113832030,4590,4590,4590,4590,0
20250214,203800,113832030,4590,4590,4590,4590,0
20250214,203700,113832030,4590,4590,4590,4590,0
20250214,203600,113832030,4590,4590,4590,4590,0
20250214,203500,113832030,4590,4590,4590,4590,0
20250214,203400,113832030,4590,4590,4590,4590,0
20250214,203300,113832030,4590,4590,4590,4590,0
20250214,203200,113832030,4590,4590,4590,4590,0
20250214,203100,113832030,4590,4590,4590,4590,0
20250214,203000,113832030,4590,4590,4590,4590,0
20250214,202900,113832030,4590,4590,4590,4590,0
20250214,202800,113832030,4590,4590,4590,4590,0
20250214,202700,113832030,4590,4590,4590,4590,0
20250214,202600,113832030,4590,4590,4590,4590,0
20250214,202500,113832030,4590,4590,4590,4590,0
20250214,202400,113832030,4590,4590,4590,4590,0
20250214,202300,113832030,4590,4590,4590,4590,0
20250214,202200,113832030,4590,4590,4590,4590,0
20250214,202100,113832030,4590,4590,4590,4590,0
20250214,202000,113832030,4590,4590,4590,4590,713
20250214,201900,113832030,4590,4590,4590,4590,0
20250214,201800,113832030,4590,4590,4590,4590,0
20250214,201700,113832030,4590,4590,4590,4590,0
20250214,201600,113832030,4590,4590,4590,4590,0
20250214,201500,113832030,4590,4590,4590,4590,0
20250214,201400,113832030,4590,4590,4590,4590,0
20250214,201300,113832030,4590,4590,4590,4590,0
20250214,201200,113832030,4590,4590,4590,4590,0
20250214,201100,113832030,4590,4590,4590,4590,0
20250214,201000,113832030,4590,4590,4590,4590,0
20250214,200900,113832030,4590,4590,4590,4590,0
20250214,200800,113832030,4590,4590,4590,4590,0
20250214,200700,113832030,4590,4590,4590,4590,0
20250214,200600,113832030,4590,4590,4590,4590,0
20250214,200500,113832030,4590,4590,4590,4590,0
20250214,200400,113832030,4590,4590,4590,4590,0
20250214,200300,113832030,4590,4590,4590,4590,0
20250214,200200,113832030,4590,4590,4590,4590,0
20250214,200100,113832030,4590,4590,4590,4590,0
20250214,200000,113832030,4590,4590,4590,4590,0
20250214,195900,113832030,4590,4590,4590,4590,0
20250214,195800,113832030,4590,4590,4590,4590,0
20250214,195700,113832030,4590,4590,4590,4590,0
20250214,195600,113832030,4590,4590,4590,4590,0
20250214,195500,113832030,4590,4590,4590,4590,0
20250214,195400,113832030,4590,4590,4590,4590,0
20250214,195300,113832030,4590,4590,4590,4590,0
20250214,195200,113832030,4590,4590,4590,4590,0
20250214,195100,113832030,4590,4590,4590,4590,0
20250214,195000,113832030,4590,4590,4590,4590,713
20250214,194900,113832030,4590,4590,4590,4590,0
20250214,194800,113832030,4590,4590,4590,4590,0
20250214,194700,113832030,4590,4590,4590,4590,0
20250214,194600,113832030,4590,4590,4590,4590,0
20250214,194500,113832030,4590,4590,4590,4590,0
20250214,194400,113832030,4590,4590,4590,4590,0
20250214,194300,113832030,4590,4590,4590,4590,0
20250214,194200,113832030,4590,4590,4590,4590,0
20250214,194100,113832030,4590,4590,4590,4590,0
20250214,194000,113832030,4590,4590,4590,4590,0
20250214,193900,113832030,4590,4590,4590,4590,0
20250214,193800,113832030,4590,4590,4590,4590,0
20250214,193700,113832030,4590,4590,4590,4590,0
20250214,193600,113832030,4590,4590,4590,4590,0
20250214,193500,113832030,4590,4590,4590,4590,0
20250214,193400,113832030,4590,4590,4590,4590,0
20250214,193300,113832030,4590,4590,4590,4590,0
20250214,193200,113832030,4590,4590,4590,4590,0
20250214,193100,113832030,4590,4590,4590,4590,0
20250214,193000,113832030,4590,4590,4590,4590,0
20250214,192900,113832030,4590,4590,4590,4590,0
20250214,192800,113832030,4590,4590,4590,4590,0
20250214,192700,113832030,4590,4590,4590,4590,0
20250214,192600,113832030,4590,4590,4590,4590,0
20250214,192500,113832030,4590,4590,4590,4590,0
20250214,192400,113832030,4590,4590,4590,4590,0
20250214,192300,113832030,4590,4590,4590,4590,0
20250214,192200,113832030,4590,4590,4590,4590,0
20250214,192100,113832030,4590,4590,4590,4590,0
20250214,192000,113832030,4590,4590,4590,4590,713
20250214,191900,113832030,4590,4590,4590,4590,0
20250214,191800,113832030,4590,4590,4590,4590,0
20250214,191700,113832030,4590,4590,4590,4590,0
20250214,191600,113832030,4590,4590,4590,4590,0
20250214,191500,113832030,4590,4590,4590,4590,0
20250214,191400,113832030,4590,4590,4590,4590,0
20250214,191300,113832030,4590,4590,4590,4590,0
20250214,191200,113832030,4590,4590,4590,4590,0
20250214,191100,113832030,4590,4590,4590,4590,0
20250214,191000,113832030,4590,4590,4590,4590,0
20250214,190900,113832030,4590,4590,4590,4590,0
20250214,190800,113832030,4590,4590,4590,4590,0
20250214,190700,113832030,4590,4590,4590,4590,0
20250214,190600,113832030,4590,4590,4590,4590,0
20250214,190500,113832030,4590,4590,4590,4590,0
20250214,190400,113832030,4590,4590,4590,4590,0
20250214,190300,113832030,4590,4590,4590,4590,0
20250214,190200,113832030,4590,4590,4590,4590,0
20250214,190100,113832030,4590,4590,4590,4590,0
20250214,190000,113832030,4590,4590,4590,4590,0
20250214,185900,113832030,4590,4590,4590,4590,0
20250214,185800,113832030,4590,4590,4590,4590,0
20250214,185700,113832030,4590,4590,4590,4590,0
20250214,185600,113832030,4590,4590,4590,4590,0
20250214,185500,113832030,4590,4590,4590,4590,0
20250214,185400,113832030,4590,4590,4590,4590,0
20250214,185300,113832030,4590,4590,4590,4590,0
20250214,185200,113832030,4590,4590,4590,4590,0
20250214,185100,113832030,4590,4590,4590,4590,0
20250214,185000,113832030,4590,4590,4590,4590,713
20250214,184900,113832030,4590,4590,4590,4590,0
20250214,184800,113832030,4590,4590,4590,4590,0
20250214,184700,113832030,4590,4590,4590,4590,0
20250214,184600,113832030,4590,4590,4590,4590,0
20250214,184500,113832030,4590,4590,4590,4590,0
20250214,184400,113832030,4590,4590,4590,4590,0
20250214,184300,113832030,4590,4590,4590,4590,0
20250214,184200,113832030,4590,4590,4590,4590,0
20250214,184100,113832030,4590,4590,4590,4590,0
20250214,184000,113832030,4590,4590,4590,4590,0
20250214,183900,113832030,4590,4590,4590,4590,0
20250214,183800,113832030,4590,4590,4590,4590,0
20250214,183700,113832030,4590,4590,4590,4590,0
20250214,183600,113832030,4590,4590,4590,4590,0
20250214,183500,113832030,4590,4590,4590,4590,0
20250214,183400,113832030,4590,4590,4590,4590,0
20250214,183300,113832030,4590,4590,4590,4590,0
20250214,183200,113832030,4590,4590,4590,4590,0
20250214,183100,113832030,4590,4590,4590,4590,0
20250214,183000,113832030,4590,4590,4590,4590,0
20250214,182900,113832030,4590,4590,4590,4590,0
20250214,182800,113832030,4590,4590,4590,4590,0
20250214,182700,113832030,4590,4590,4590,4590,0
20250214,182600,113832030,4590,4590,4590,4590,0
20250214,182500,113832030,4590,4590,4590,4590,0
20250214,182400,113832030,4590,4590,4590,4590,0
20250214,182300,113832030,4590,4590,4590,4590,0
20250214,182200,113832030,4590,4590,4590,4590,0
20250214,182100,113832030,4590,4590,4590,4590,0
20250214,182000,113832030,4590,4590,4590,4590,713
20250214,181900,113832030,4590,4590,4590,4590,0
20250214,181800,113832030,4590,4590,4590,4590,0
20250214,181700,113832030,4590,4590,4590,4590,0
20250214,181600,113832030,4590,4590,4590,4590,0
20250214,181500,113832030,4590,4590,4590,4590,0
20250214,181400,113832030,4590,4590,4590,4590,0
20250214,181300,113832030,4590,4590,4590,4590,0
20250214,181200,113832030,4590,4590,4590,4590,0
20250214,181100,113832030,4590,4590,4590,4590,0
20250214,181000,113832030,4590,4590,4590,4590,0
20250214,180900,113832030,4590,4590,4590,4590,0
20250214,180800,113832030,4590,4590,4590,4590,0
20250214,180700,113832030,4590,4590,4590,4590,0
20250214,180600,113832030,4590,4590,4590,4590,0
20250214,180500,113832030,4590,4590,4590,4590,0
20250214,180400,113832030,4590,4590,4590,4590,0
20250214,180300,113832030,4590,4590,4590,4590,0
20250214,180200,113832030,4590,4590,4590,4590,0
20250214,180100,113832030,4590,4590,4590,4590,0
20250214,180000,113832030,4590,4590,4590,4590,0
20250214,175900,113832030,4590,4590,4590,4590,0
20250214,175800,113832030,4590,4590,4590,4590,0
20250214,175700,113832030,4590,4590,4590,4590,0
20250214,175600,113832030,4590,4590,4590,4590,0
20250214,175500,113832030,4590,4590,4590,4590,0
20250214,175400,113832030,4590,4590,4590,4590,0
20250214,175300,113832030,4590,4590,4590,4590,0
20250214,175200,113832030,4590,4590,4590,4590,0
20250214,175100,113832030,4590,4590,4590,4590,0
20250214,175000,113832030,4590,4590,4590,4590,713
20250214,174900,113832030,4590,4590,4590,4590,0
20250214,174800,113832030,4590,4590,4590,4590,0
20250214,174700,113832030,4590,4590,4590,4590,0
20250214,174600,113832030,4590,4590,4590,4590,0
20250214,174500,113832030,4590,4590,4590,4590,0
20250214,174400,113832030,4590,4590,4590,4590,0
20250214,174300,113832030,4590,4590,4590,4590,0
20250214,174200,113832030,4590,4590,4590,4590,0
20250214,174100,113832030,4590,4590,4590,4590,0
20250214,174000,113832030,4590,4590,4590,4590,0
20250214,173900,113832030,4590,4590,4590,4590,0
20250214,173800,113832030,4590,4590,4590,4590,0
20250214,173700,113832030,4590,4590,4590,4590,0
20250214,173600,113832030,4590,4590,4590,4590,0
20250214,173500,113832030,4590,4590,4590,4590,0
20250214,173400,113832030,4590,4590,4590,4590,0
20250214,173300,113832030,4590,4590,4590,4590,0
20250214,173200,113832030,4590,4590,4590,4590,0
20250214,173100,113832030,4590,4590,4590,4590,0
20250214,173000,113832030,4590,4590,4590,4590,0
20250214,172900,113832030,4590,4590,4590,4590,0
20250214,172800,113832030,4590,4590,4590,4590,0
20250214,172700,113832030,4590,4590,4590,4590,0
20250214,172600,113832030,4590,4590,4590,4590,0
20250214,172500,113832030,4590,4590,4590,4590,0
20250214,172400,113832030,4590,4590,4590,4590,0
20250214,172300,113832030,4590,4590,4590,4590,0
20250214,172200,113832030,4590,4590,4590,4590,0
20250214,172100,113832030,4590,4590,4590,4590,0
20250214,172000,113832030,4590,4590,4590,4590,713
20250214,171900,113832030,4590,4590,4590,4590,0
20250214,171800,113832030,4590,4590,4590,4590,0
20250214,171700,113832030,4590,4590,4590,4590,0
20250214,171600,113832030,4590,4590,4590,4590,0
20250214,171500,113832030,4590,4590,4590,4590,0
20250214,171400,113832030,4590,4590,4590,4590,0
20250214,171300,113832030,4590,4590,4590,4590,0
20250214,171200,113832030,4590,4590,4590,4590,0
20250214,171100,113832030,4590,4590,4590,4590,0
20250214,171000,113832030,4590,4590,4590,4590,0
20250214,170900,113832030,4590,4590,4590,4590,0
20250214,170800,113832030,4590,4590,4590,4590,0
20250214,170700,113832030,4590,4590,4590,4590,0
20250214,170600,113832030,4590,4590,4590,4590,0
20250214,170500,113832030,4590,4590,4590,4590,0
20250214,170400,113832030,4590,4590,4590,4590,0
20250214,170300,113832030,4590,4590,4590,4590,0
20250214,170200,113832030,4590,4590,4590,4590,0
20250214,170100,113832030,4590,4590,4590,4590,0
20250214,170000,113832030,4590,4590,4590,4590,0
20250214,165900,113832030,4590,4590,4590,4590,0
20250214,165800,113832030,4590,4590,4590,4590,0
20250214,165700,113832030,4590,4590,4590,4590,0
20250214,165600,113832030,4590,4590,4590,4590,0
20250214,165500,113832030,4590,4590,4590,4590,0
20250214,165400,113832030,4590,4590,4590,4590,0
20250214,165300,113832030,4590,4590,4590,4590,0
20250214,165200,113832030,4590,4590,4590,4590,0
20250214,165100,113832030,4590,4590,4590,4590,0
20250214,165000,113832030,4590,4590,4590,4590,713
20250214,164900,113832030,4590,4590,4590,4590,0
20250214,164800,113832030,4590,4590,4590,4590,0
20250214,164700,113832030,4590,4590,4590,4590,0
20250214,164600,113832030,4590,4590,4590,4590,0
20250214,164500,113832030,4590,4590,4590,4590,0
20250214,164400,113832030,4590,4590,4590,4590,0
20250214,164300,113832030,4590,4590,4590,4590,0
20250214,164200,113832030,4590,4590,4590,4590,0
20250214,164100,113832030,4590,4590,4590,4590,0
20250214,164000,113832030,4590,4590,4590,4590,0
20250214,163900,113832030,4590,4590,4590,4590,0
20250214,163800,113832030,4590,4590,4590,4590,0
20250214,163700,113832030,4590,4590,4590,4590,0
20250214,163600,113832030,4590,4590,4590,4590,0
20250214,163500,113832030,4590,4590,4590,4590,0
20250214,163400,113832030,4590,4590,4590,4590,0
20250214,163300,113832030,4590,4590,4590,4590,0
20250214,163200,113832030,4590,4590,4590,4590,0
20250214,163100,113832030,4590,4590,4590,4590,0
20250214,163000,113832030,4590,4590,4590,4590,0
20250214,162900,113832030,4590,4590,4590,4590,0
20250214,162800,113832030,4590,4590,4590,4590,0
20250214,162700,113832030,4590,4590,4590,4590,0
20250214,162600,113832030,4590,4590,4590,4590,0
20250214,162500,113832030,4590,4590,4590,4590,0
20250214,162400,113832030,4590,4590,4590,4590,0
20250214,162300,113832030,4590,4590,4590,4590,0
20250214,162200,113832030,4590,4590,4590,4590,0
20250214,162100,113832030,4590,4590,4590,4590,0
20250214,162000,113832030,4590,4590,4590,4590,713
20250214,161900,113832030,4590,4590,4590,4590,0
20250214,161800,113832030,4590,4590,4590,4590,0
20250214,161700,113832030,4590,4590,4590,4590,0
20250214,161600,113832030,4590,4590,4590,4590,0
20250214,161500,113832030,4590,4590,4590,4590,0
20250214,161400,113832030,4590,4590,4590,4590,0
20250214,161300,113832030,4590,4590,4590,4590,0
20250214,161200,113832030,4590,4590,4590,4590,0
20250214,161100,113832030,4590,4590,4590,4590,0
20250214,161000,113832030,4590,4590,4590,4590,0
20250214,160900,113832030,4590,4590,4590,4590,0
20250214,160800,113832030,4590,4590,4590,4590,0
20250214,160700,113832030,4590,4590,4590,4590,0
20250214,160600,113832030,4590,4590,4590,4590,0
20250214,160500,113832030,4590,4590,4590,4590,0
20250214,160400,113832030,4590,4590,4590,4590,0
20250214,160300,113832030,4590,4590,4590,4590,0
20250214,160200,113832030,4590,4590,4590,4590,0
20250214,160100,113832030,4590,4590,4590,4590,0
20250214,160000,113832030,4590,4590,4590,4590,0
20250214,155900,113832030,4590,4590,4590,4590,0
20250214,155800,113832030,4590,4590,4590,4590,0
20250214,155700,113832030,4590,4590,4590,4590,0
20250214,155600,113832030,4590,4590,4590,4590,0
20250214,155500,113832030,4590,4590,4590,4590,0
20250214,155400,113832030,4590,4590,4590,4590,0
20250214,155300,113832030,4590,4590,4590,4590,0
20250214,155200,113832030,4590,4590,4590,4590,0
20250214,155100,113832030,4590,4590,4590,4590,0
20250214,155000,113832030,4590,4590,4590,4590,713
20250214,154900,113832030,4590,4590,4590,4590,0
20250214,154800,113832030,4590,4590,4590,4590,0
20250214,154700,113832030,4590,4590,4590,4590,0
20250214,154600,113832030,4590,4590,4590,4590,0
20250214,154500,113832030,4590,4590,4590,4590,0
20250214,154400,113832030,4590,4590,4590,4590,0
20250214,154300,113832030,4590,4590,4590,4590,0
20250214,154200,113832030,4590,4590,4590,4590,0
20250214,154100,113832030,4590,4590,4590,4590,0
20250214,154000,113832030,4590,4590,4590,4590,0
20250214,153900,113832030,4590,4590,4590,4590,0
20250214,153800,113832030,4590,4590,4590,4590,0
20250214,153700,113832030,4590,4590,4590,4590,0
20250214,153600,113832030,4590,4590,4590,4590,0
20250214,153500,113832030,4590,4590,4590,4590,0
20250214,153400,113832030,4590,4590,4590,4590,0
20250214,153300,113832030,4590,4590,4590,4590,0
20250214,153200,113832030,4590,4590,4590,4590,0
20250214,153100,113832030,4590,4590,4590,4590,0
20250214,153000,113832030,4590,4590,4590,4590,713
20250214,152900,110559360,4570,4570,4570,4570,0
20250214,152800,110559360,4570,4570,4570,4570,0
20250214,152700,110559360,4570,4570,4570,4570,0
20250214,152600,110559360,4570,4570,4570,4570,0
20250214,152500,110559360,4570,4570,4570,4570,0
20250214,152400,110559360,4570,4570,4570,4570,0
20250214,152300,110559360,4570,4570,4570,4570,0
20250214,152200,110559360,4570,4570,4570,4570,0
20250214,152100,110559360,4570,4570,4570,4570,0
20250214,152000,110559360,4570,4570,4570,4570,0
20250214,151900,110559360,4570,4570,4570,4570,44
20250214,151800,110358280,4590,4590,4590,4590,0
20250214,151700,110358280,4590,4590,4590,4590,0
20250214,151600,110358280,4590,4575,4590,4570,609
20250214,151500,107568150,4575,4575,4575,4575,0
20250214,151400,107568150,4575,4575,4575,4575,100
20250214,151300,107110650,4575,4575,4575,4575,100
20250214,151200,106653150,4580,4580,4580,4580,0
20250214,151100,106653150,4580,4580,4580,4580,0
20250214,151000,106653150,4580,4580,4580,4580,0
20250214,150900,106653150,4580,4575,4580,4575,147
20250214,150800,105980455,4580,4590,4590,4580,168
20250214,150700,105210015,4590,4590,4590,4590,10
20250214,150600,105164115,4590,4590,4590,4590,70
20250214,150500,104842815,4590,4590,4590,4590,41
20250214,150400,104654625,4590,4590,4590,4590,257
20250214,150300,103474995,4590,4590,4590,4585,150
20250214,150200,102786895,4590,4590,4590,4590,21
20250214,150100,102690505,4590,4590,4590,4590,4
20250214,150000,102672145,4590,4590,4590,4590,144
20250214,145900,102011185,4590,4590,4590,4590,1
20250214,145800,102006595,4585,4585,4585,4585,0
20250214,145700,102006595,4585,4585,4585,4585,0
20250214,145600,102006595,4585,4585,4585,4585,0
20250214,145500,102006595,4585,4585,4585,4585,0
20250214,145400,102006595,4585,4585,4585,4585,511
20250214,145300,99663660,4585,4585,4585,4585,100
20250214,145200,99205160,4595,4595,4595,4595,0
20250214,145100,99205160,4595,4595,4595,4595,0
20250214,145000,99205160,4595,4595,4595,4595,0
20250214,144900,99205160,4595,4595,4595,4595,16
20250214,144800,99131640,4595,4595,4595,4595,0
20250214,144700,99131640,4595,4595,4595,4595,0
20250214,144600,99131640,4595,4595,4595,4595,0
20250214,144500,99131640,4595,4595,4595,4595,0
20250214,144400,99131640,4595,4595,4595,4595,0
20250214,144300,99131640,4595,4595,4595,4595,0
20250214,144200,99131640,4595,4595,4595,4595,0
20250214,144100,99131640,4595,4595,4595,4595,0
20250214,144000,99131640,4595,4595,4595,4595,43
20250214,143900,98934055,4595,4595,4595,4595,0
20250214,143800,98934055,4595,4595,4595,4595,0
20250214,143700,98934055,4595,4595,4595,4595,0
20250214,143600,98934055,4595,4610,4610,4595,2
20250214,143500,98924850,4610,4610,4610,4610,0
20250214,143400,98924850,4610,4610,4610,4610,0
20250214,143300,98924850,4610,4610,4610,4610,0
20250214,143200,98924850,4610,4610,4610,4610,0
20250214,143100,98924850,4610,4610,4610,4610,434
20250214,143000,96924110,4605,4605,4605,4605,0
20250214,142900,96924110,4605,4605,4605,4605,700
20250214,142800,93700610,4605,4605,4605,4605,0
20250214,142700,93700610,4605,4605,4605,4605,0
20250214,142600,93700610,4605,4605,4605,4605,1400
20250214,142500,87253610,4605,4605,4605,4605,0
20250214,142400,87253610,4605,4605,4605,4605,1
20250214,142300,87249005,4600,4600,4600,4600,250
20250214,142200,86099005,4585,4585,4585,4585,0
20250214,142100,86099005,4585,4590,4590,4585,110
20250214,142000,85594600,4605,4605,4605,4605,0
20250214,141900,85594600,4605,4605,4605,4605,1
20250214,141800,85589995,4585,4585,4585,4585,0
20250214,141700,85589995,4585,4585,4585,4585,0
20250214,141600,85589995,4585,4585,4585,4585,0
20250214,141500,85589995,4585,4585,4585,4585,0
20250214,141400,85589995,4585,4600,4600,4585,51
20250214,141300,85355410,4600,4600,4600,4600,310
20250214,141200,83929410,4585,4585,4585,4585,0
20250214,141100,83929410,4585,4605,4605,4585,406
20250214,141000,82067880,4600,4600,4600,4600,0
20250214,140900,82067880,4600,4585,4600,4585,34
20250214,140800,81911540,4585,4585,4585,4585,0
20250214,140700,81911540,4585,4585,4585,4585,1
20250214,140600,81906955,4585,4585,4585,4585,0
20250214,140500,81906955,4585,4585,4585,4585,0
20250214,140400,81906955,4585,4605,4605,4585,102
20250214,140300,81439245,4585,4585,4585,4585,36
20250214,140200,81274185,4585,4585,4585,4585,50
20250214,140100,81044935,4610,4605,4610,4605,3
20250214,140000,81031115,4610,4605,4610,4605,20
20250214,135900,80938925,4610,4610,4610,4610,0
20250214,135800,80938925,4610,4610,4610,4610,0
20250214,135700,80938925,4610,4610,4610,4610,0
20250214,135600,80938925,4610,4610,4610,4610,0
20250214,135500,80938925,4610,4610,4610,4610,55
20250214,135400,80685375,4620,4620,4620,4620,0
20250214,135300,80685375,4620,4620,4620,4620,0
20250214,135200,80685375,4620,4620,4620,4620,0
20250214,135100,80685375,4620,4610,4620,4610,39
20250214,135000,80505340,4600,4600,4600,4600,0
20250214,134900,80505340,4600,4600,4600,4600,412
20250214,134800,78610140,4600,4600,4600,4600,0
20250214,134700,78610140,4600,4600,4600,4600,0
20250214,134600,78610140,4600,4595,4600,4595,1928
20250214,134500,69746475,4590,4590,4590,4590,403
20250214,134400,67896705,4590,4590,4590,4590,0
20250214,134300,67896705,4590,4590,4590,4590,0
20250214,134200,67896705,4590,4590,4590,4590,0
20250214,134100,67896705,4590,4590,4590,4590,0
20250214,134000,67896705,4590,4590,4590,4590,0
20250214,133900,67896705,4590,4590,4590,4590,0
20250214,133800,67896705,4590,4590,4590,4590,1
20250214,133700,67892115,4585,4585,4585,4585,0
20250214,133600,67892115,4585,4585,4585,4585,0
20250214,133500,67892115,4585,4585,4585,4585,0
20250214,133400,67892115,4585,4585,4585,4585,0
20250214,133300,67892115,4585,4585,4585,4585,0
20250214,133200,67892115,4585,4585,4585,4585,0
20250214,133100,67892115,4585,4585,4585,4585,0
20250214,133000,67892115,4585,4585,4585,4585,0
20250214,132900,67892115,4585,4585,4585,4585,0
20250214,132800,67892115,4585,4585,4585,4585,9
20250214,132700,67850850,4590,4590,4590,4590,0
20250214,132600,67850850,4590,4590,4590,4590,0
20250214,132500,67850850,4590,4590,4590,4590,0
20250214,132400,67850850,4590,4590,4590,4590,0
20250214,132300,67850850,4590,4590,4590,4590,0
20250214,132200,67850850,4590,4590,4590,4590,0
20250214,132100,67850850,4590,4590,4590,4590,0
20250214,132000,67850850,4590,4590,4590,4590,0
20250214,131900,67850850,4590,4590,4590,4590,0
20250214,131800,67850850,4590,4590,4590,4590,0
20250214,131700,67850850,4590,4590,4590,4590,0
20250214,131600,67850850,4590,4590,4590,4590,0
20250214,131500,67850850,4590,4590,4590,4590,0
20250214,131400,67850850,4590,4590,4590,4590,0
20250214,131300,67850850,4590,4590,4590,4590,0
20250214,131200,67850850,4590,4590,4590,4590,0
20250214,131100,67850850,4590,4590,4590,4590,0
20250214,131000,67850850,4590,4590,4590,4590,0
20250214,130900,67850850,4590,4590,4590,4590,0
20250214,130800,67850850,4590,4590,4590,4590,0
20250214,130700,67850850,4590,4590,4590,4590,0
20250214,130600,67850850,4590,4590,4590,4590,1
20250214,130500,67846260,4570,4570,4570,4570,0
20250214,130400,67846260,4570,4570,4570,4570,0
20250214,130300,67846260,4570,4570,4570,4570,0
20250214,130200,67846260,4570,4570,4570,4570,0
20250214,130100,67846260,4570,4570,4570,4570,0
20250214,130000,67846260,4570,4570,4570,4570,0
20250214,125900,67846260,4570,4570,4570,4570,109
20250214,125800,67348130,4570,4570,4570,4570,0
20250214,125700,67348130,4570,4570,4570,4570,0
20250214,125600,67348130,4570,4570,4570,4570,0
20250214,125500,67348130,4570,4570,4570,4570,0
20250214,125400,67348130,4570,4570,4570,4570,0
20250214,125300,67348130,4570,4570,4570,4570,0
20250214,125200,67348130,4570,4570,4570,4570,0
20250214,125100,67348130,4570,4570,4570,4570,0
20250214,125000,67348130,4570,4570,4570,4570,0
20250214,124900,67348130,4570,4590,4590,4570,4
20250214,124800,67329810,4590,4590,4590,4590,0
20250214,124700,67329810,4590,4590,4590,4590,0
20250214,124600,67329810,4590,4590,4590,4590,0
20250214,124500,67329810,4590,4590,4590,4590,0
20250214,124400,67329810,4590,4590,4590,4590,0
20250214,124300,67329810,4590,4590,4590,4590,0
20250214,124200,67329810,4590,4590,4590,4590,0
20250214,124100,67329810,4590,4565,4590,4565,201
20250214,124000,66412220,4560,4580,4580,4560,120
20250214,123900,65864410,4595,4595,4595,4595,0
20250214,123800,65864410,4595,4595,4595,4595,0
20250214,123700,65864410,4595,4595,4595,4595,0
20250214,123600,65864410,4595,4595,4595,4595,0
20250214,123500,65864410,4595,4595,4595,4595,0
20250214,123400,65864410,4595,4595,4595,4595,0
20250214,123300,65864410,4595,4595,4595,4595,0
20250214,123200,65864410,4595,4595,4595,4595,0
20250214,123100,65864410,4595,4595,4595,4595,0
20250214,123000,65864410,4595,4595,4595,4595,0
20250214,122900,65864410,4595,4595,4595,4595,0
20250214,122800,65864410,4595,4595,4595,4595,10
20250214,122700,65818460,4595,4595,4595,4595,0
20250214,122600,65818460,4595,4595,4595,4595,0
20250214,122500,65818460,4595,4595,4595,4595,0
20250214,122400,65818460,4595,4595,4595,4595,0
20250214,122300,65818460,4595,4595,4595,4595,0
20250214,122200,65818460,4595,4595,4595,4595,0
20250214,122100,65818460,4595,4595,4595,4595,0
20250214,122000,65818460,4595,4595,4595,4595,0
20250214,121900,65818460,4595,4595,4595,4595,0
20250214,121800,65818460,4595,4595,4595,4595,0
20250214,121700,65818460,4595,4595,4595,4595,0
20250214,121600,65818460,4595,4595,4595,4595,0
20250214,121500,65818460,4595,4595,4595,4595,0
20250214,121400,65818460,4595,4595,4595,4595,0
20250214,121300,65818460,4595,4595,4595,4595,0
20250214,121200,65818460,4595,4595,4595,4595,0
20250214,121100,65818460,4595,4595,4595,4595,0
20250214,121000,65818460,4595,4595,4595,4595,0
20250214,120900,65818460,4595,4595,4595,4595,0
20250214,120800,65818460,4595,4595,4595,4595,0
20250214,120700,65818460,4595,4595,4595,4595,0
20250214,120600,65818460,4595,4595,4595,4595,0
20250214,120500,65818460,4595,4595,4595,4595,0
20250214,120400,65818460,4595,4595,4595,4595,0
20250214,120300,65818460,4595,4595,4595,4595,1
20250214,120200,65813865,4580,4580,4580,4580,0
20250214,120100,65813865,4580,4580,4580,4580,0
20250214,120000,65813865,4580,4580,4580,4580,0
20250214,115900,65813865,4580,4580,4580,4580,0
20250214,115800,65813865,4580,4580,4580,4580,0
20250214,115700,65813865,4580,4580,4580,4580,0
20250214,115600,65813865,4580,4580,4580,4580,0
20250214,115500,65813865,4580,4580,4580,4580,1
20250214,115400,65809285,4580,4580,4580,4580,0
20250214,115300,65809285,4580,4580,4580,4580,0
20250214,115200,65809285,4580,4580,4580,4580,0
20250214,115100,65809285,4580,4580,4580,4580,5
20250214,115000,65786385,4580,4580,4580,4580,14
20250214,114900,65722265,4600,4600,4600,4600,0
20250214,114800,65722265,4600,4600,4600,4600,0
20250214,114700,65722265,4600,4600,4600,4600,0
20250214,114600,65722265,4600,4600,4600,4600,0
20250214,114500,65722265,4600,4600,4600,4600,0
20250214,114400,65722265,4600,4600,4600,4600,0
20250214,114300,65722265,4600,4600,4600,4600,0
20250214,114200,65722265,4600,4600,4600,4600,0
20250214,114100,65722265,4600,4600,4600,4600,140
20250214,114000,65078265,4600,4600,4600,4600,109
20250214,113900,64576865,4600,4600,4600,4600,0
20250214,113800,64576865,4600,4600,4600,4600,0
20250214,113700,64576865,4600,4600,4600,4600,0
20250214,113600,64576865,4600,4600,4600,4600,0
20250214,113500,64576865,4600,4600,4600,4600,0
20250214,113400,64576865,4600,4600,4600,4600,9
20250214,113300,64535465,4600,4600,4600,4600,0
20250214,113200,64535465,4600,4600,4600,4600,0
20250214,113100,64535465,4600,4600,4600,4600,0
20250214,113000,64535465,4600,4600,4600,4600,0
20250214,112900,64535465,4600,4600,4600,4600,0
20250214,112800,64535465,4600,4600,4600,4600,0
20250214,112700,64535465,4600,4600,4600,4600,0
20250214,112600,64535465,4600,4600,4600,4600,0
20250214,112500,64535465,4600,4600,4600,4600,0
20250214,112400,64535465,4600,4600,4600,4600,0
20250214,112300,64535465,4600,4600,4600,4600,0
20250214,112200,64535465,4600,4600,4600,4600,0
20250214,112100,64535465,4600,4600,4600,4600,0
20250214,112000,64535465,4600,4600,4600,4600,0
20250214,111900,64535465,4600,4600,4600,4600,0
20250214,111800,64535465,4600,4600,4600,4600,0
20250214,111700,64535465,4600,4600,4600,4600,0
20250214,111600,64535465,4600,4600,4600,4600,1
20250214,111500,64530865,4600,4600,4600,4600,0
20250214,111400,64530865,4600,4600,4600,4600,0
20250214,111300,64530865,4600,4600,4600,4600,0
20250214,111200,64530865,4600,4595,4600,4595,1252
20250214,111100,58777885,4595,4595,4595,4595,0
20250214,111000,58777885,4595,4595,4595,4595,0
20250214,110900,58777885,4595,4595,4595,4595,0
20250214,110800,58777885,4595,4595,4595,4595,0
20250214,110700,58777885,4595,4595,4595,4595,1
20250214,110600,58773290,4580,4580,4580,4580,0
20250214,110500,58773290,4580,4580,4580,4580,0
20250214,110400,58773290,4580,4580,4580,4580,0
20250214,110300,58773290,4580,4580,4580,4580,0
20250214,110200,58773290,4580,4580,4580,4580,0
20250214,110100,58773290,4580,4580,4580,4580,0
20250214,110000,58773290,4580,4580,4580,4580,0
20250214,105900,58773290,4580,4580,4580,4580,0
20250214,105800,58773290,4580,4580,4580,4580,0
20250214,105700,58773290,4580,4580,4580,4580,0
20250214,105600,58773290,4580,4580,4580,4580,0
20250214,105500,58773290,4580,4580,4580,4580,1000
20250214,105400,54193290,4580,4580,4580,4580,0
20250214,105300,54193290,4580,4580,4580,4580,50
20250214,105200,53964290,4580,4580,4580,4580,0
20250214,105100,53964290,4580,4580,4580,4580,0
20250214,105000,53964290,4580,4580,4580,4580,35
20250214,104900,53803990,4580,4580,4580,4580,2
20250214,104800,53794830,4580,4580,4580,4580,0
20250214,104700,53794830,4580,4560,4580,4560,3
20250214,104600,53781130,4580,4580,4580,4580,0
20250214,104500,53781130,4580,4580,4580,4580,0
20250214,104400,53781130,4580,4580,4580,4580,0
20250214,104300,53781130,4580,4580,4580,4580,1
20250214,104200,53776550,4550,4550,4550,4550,0
20250214,104100,53776550,4550,4550,4550,4550,0
20250214,104000,53776550,4550,4570,4570,4550,801
20250214,103900,50125965,4570,4570,4570,4570,49
20250214,103800,49902035,4570,4570,4570,4570,0
20250214,103700,49902035,4570,4570,4570,4570,0
20250214,103600,49902035,4570,4570,4570,4570,20
20250214,103500,49810635,4570,4570,4570,4570,0
20250214,103400,49810635,4570,4570,4570,4570,0
20250214,103300,49810635,4570,4570,4570,4570,0
20250214,103200,49810635,4570,4570,4570,4570,0
20250214,103100,49810635,4570,4570,4570,4570,0
20250214,103000,49810635,4570,4570,4570,4570,0
20250214,102900,49810635,4570,4560,4570,4560,217
20250214,102800,48821105,4580,4580,4580,4580,1
20250214,102700,48816525,4560,4560,4560,4560,206
20250214,102600,47877165,4560,4560,4560,4560,71
20250214,102500,47553405,4550,4550,4550,4550,247
20250214,102400,46429555,4550,4550,4550,4550,61
20250214,102300,46152005,4550,4550,4550,4550,132
20250214,102200,45551405,4550,4550,4550,4550,85
20250214,102100,45164655,4550,4550,4550,4550,25
20250214,102000,45050905,4550,4550,4550,4550,1
20250214,101900,45046355,4550,4550,4550,4550,10
20250214,101800,45000855,4550,4550,4550,4550,4
20250214,101700,44982655,4550,4550,4550,4550,6
20250214,101600,44955355,4550,4550,4550,4550,12
20250214,101500,44900755,4550,4550,4550,4550,3
20250214,101400,44887105,4550,4550,4550,4550,25
20250214,101300,44773355,4550,4550,4550,4550,1
20250214,101200,44768805,4550,4555,4555,4550,20
20250214,101100,44677800,4555,4560,4560,4555,164
20250214,101000,43930555,4560,4560,4560,4560,0
20250214,100900,43930555,4560,4560,4560,4560,0
20250214,100800,43930555,4560,4560,4560,4560,0
20250214,100700,43930555,4560,4565,4565,4560,575
20250214,100600,41307970,4600,4600,4600,4600,1
20250214,100500,41303370,4565,4600,4600,4565,300
20250214,100400,39930145,4575,4575,4575,4575,1
20250214,100300,39925570,4605,4605,4605,4605,0
20250214,100200,39925570,4605,4605,4605,4605,0
20250214,100100,39925570,4605,4605,4605,4605,0
20250214,100000,39925570,4605,4605,4605,4605,0
20250214,095900,39925570,4605,4605,4605,4605,1
20250214,095800,39920965,4600,4600,4600,4600,0
20250214,095700,39920965,4600,4600,4600,4600,200
20250214,095600,39000965,4600,4600,4600,4600,0
20250214,095500,39000965,4600,4600,4600,4600,0
20250214,095400,39000965,4600,4600,4600,4600,0
20250214,095300,39000965,4600,4600,4600,4600,0
20250214,095200,39000965,4600,4600,4600,4600,0
20250214,095100,39000965,4600,4600,4600,4600,0
20250214,095000,39000965,4600,4580,4600,4580,3000
20250214,094900,25205965,4580,4580,4580,4580,0
20250214,094800,25205965,4580,4580,4580,4580,10
20250214,094700,25160165,4580,4580,4580,4580,2
20250214,094600,25151005,4555,4555,4555,4555,0
20250214,094500,25151005,4555,4555,4555,4555,0
20250214,094400,25151005,4555,4560,4560,4555,803
20250214,094300,21491405,4580,4580,4580,4580,100
20250214,094200,21033405,4580,4580,4580,4580,0
20250214,094100,21033405,4580,4580,4580,4580,2
20250214,094000,21024245,4580,4580,4580,4580,27
20250214,093900,20900585,4560,4570,4570,4560,1584
20250214,093800,13672610,4570,4570,4570,4570,0
20250214,093700,13672610,4570,4570,4570,4570,0
20250214,093600,13672610,4570,4570,4570,4570,0
20250214,093500,13672610,4570,4570,4570,4570,106
20250214,093400,13188190,4575,4575,4575,4575,0
20250214,093300,13188190,4575,4590,4590,4575,125
20250214,093200,12615780,4585,4585,4585,4585,0
20250214,093100,12615780,4585,4585,4585,4585,397
20250214,093000,10795535,4590,4590,4590,4590,0
20250214,092900,10795535,4590,4590,4590,4590,0
20250214,092800,10795535,4590,4600,4600,4590,99
20250214,092700,10341105,4590,4590,4590,4590,10
20250214,092600,10295205,4585,4585,4585,4585,0
20250214,092500,10295205,4585,4585,4585,4585,125
20250214,092400,9722080,4585,4600,4600,4585,110
20250214,092300,9216215,4600,4600,4600,4600,0
20250214,092200,9216215,4600,4600,4600,4600,0
20250214,092100,9216215,4600,4600,4600,4600,0
20250214,092000,9216215,4600,4600,4600,4600,4
20250214,091900,9197815,4600,4600,4600,4600,67
20250214,091800,8889615,4600,4600,4600,4600,2
20250214,091700,8880415,4575,4575,4575,4575,0
20250214,091600,8880415,4575,4575,4575,4575,0
20250214,091500,8880415,4575,4575,4575,4575,0
20250214,091400,8880415,4575,4605,4605,4575,395
20250214,091300,7070905,4620,4620,4620,4620,3
20250214,091200,7057045,4590,4620,4625,4590,25
20250214,091100,6941965,4620,4630,4650,4585,506
20250214,091000,4604050,4585,4585,4585,4585,0
20250214,090900,4604050,4585,4580,4585,4580,433
20250214,090800,2620840,4635,4635,4635,4635,10
20250214,090700,2574490,4635,4635,4635,4635,58
20250214,090600,2305660,4650,4650,4650,4650,0
20250214,090500,2305660,4650,4650,4650,4650,0
20250214,090400,2305660,4650,4650,4650,4650,100
20250214,090300,1840660,4650,4650,4650,4650,4
20250214,090200,1822060,4660,4660,4660,4660,0
20250214,090100,1822060,4660,4660,4660,4660,136
20250214,090000,1188300,4660,4660,4660,4660,255
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 205000 113832030 4590 4590 4590 4590 713
3 20250214 204900 113832030 4590 4590 4590 4590 0
4 20250214 204800 113832030 4590 4590 4590 4590 0
5 20250214 204700 113832030 4590 4590 4590 4590 0
6 20250214 204600 113832030 4590 4590 4590 4590 0
7 20250214 204500 113832030 4590 4590 4590 4590 0
8 20250214 204400 113832030 4590 4590 4590 4590 0
9 20250214 204300 113832030 4590 4590 4590 4590 0
10 20250214 204200 113832030 4590 4590 4590 4590 0
11 20250214 204100 113832030 4590 4590 4590 4590 0
12 20250214 204000 113832030 4590 4590 4590 4590 0
13 20250214 203900 113832030 4590 4590 4590 4590 0
14 20250214 203800 113832030 4590 4590 4590 4590 0
15 20250214 203700 113832030 4590 4590 4590 4590 0
16 20250214 203600 113832030 4590 4590 4590 4590 0
17 20250214 203500 113832030 4590 4590 4590 4590 0
18 20250214 203400 113832030 4590 4590 4590 4590 0
19 20250214 203300 113832030 4590 4590 4590 4590 0
20 20250214 203200 113832030 4590 4590 4590 4590 0
21 20250214 203100 113832030 4590 4590 4590 4590 0
22 20250214 203000 113832030 4590 4590 4590 4590 0
23 20250214 202900 113832030 4590 4590 4590 4590 0
24 20250214 202800 113832030 4590 4590 4590 4590 0
25 20250214 202700 113832030 4590 4590 4590 4590 0
26 20250214 202600 113832030 4590 4590 4590 4590 0
27 20250214 202500 113832030 4590 4590 4590 4590 0
28 20250214 202400 113832030 4590 4590 4590 4590 0
29 20250214 202300 113832030 4590 4590 4590 4590 0
30 20250214 202200 113832030 4590 4590 4590 4590 0
31 20250214 202100 113832030 4590 4590 4590 4590 0
32 20250214 202000 113832030 4590 4590 4590 4590 713
33 20250214 201900 113832030 4590 4590 4590 4590 0
34 20250214 201800 113832030 4590 4590 4590 4590 0
35 20250214 201700 113832030 4590 4590 4590 4590 0
36 20250214 201600 113832030 4590 4590 4590 4590 0
37 20250214 201500 113832030 4590 4590 4590 4590 0
38 20250214 201400 113832030 4590 4590 4590 4590 0
39 20250214 201300 113832030 4590 4590 4590 4590 0
40 20250214 201200 113832030 4590 4590 4590 4590 0
41 20250214 201100 113832030 4590 4590 4590 4590 0
42 20250214 201000 113832030 4590 4590 4590 4590 0
43 20250214 200900 113832030 4590 4590 4590 4590 0
44 20250214 200800 113832030 4590 4590 4590 4590 0
45 20250214 200700 113832030 4590 4590 4590 4590 0
46 20250214 200600 113832030 4590 4590 4590 4590 0
47 20250214 200500 113832030 4590 4590 4590 4590 0
48 20250214 200400 113832030 4590 4590 4590 4590 0
49 20250214 200300 113832030 4590 4590 4590 4590 0
50 20250214 200200 113832030 4590 4590 4590 4590 0
51 20250214 200100 113832030 4590 4590 4590 4590 0
52 20250214 200000 113832030 4590 4590 4590 4590 0
53 20250214 195900 113832030 4590 4590 4590 4590 0
54 20250214 195800 113832030 4590 4590 4590 4590 0
55 20250214 195700 113832030 4590 4590 4590 4590 0
56 20250214 195600 113832030 4590 4590 4590 4590 0
57 20250214 195500 113832030 4590 4590 4590 4590 0
58 20250214 195400 113832030 4590 4590 4590 4590 0
59 20250214 195300 113832030 4590 4590 4590 4590 0
60 20250214 195200 113832030 4590 4590 4590 4590 0
61 20250214 195100 113832030 4590 4590 4590 4590 0
62 20250214 195000 113832030 4590 4590 4590 4590 713
63 20250214 194900 113832030 4590 4590 4590 4590 0
64 20250214 194800 113832030 4590 4590 4590 4590 0
65 20250214 194700 113832030 4590 4590 4590 4590 0
66 20250214 194600 113832030 4590 4590 4590 4590 0
67 20250214 194500 113832030 4590 4590 4590 4590 0
68 20250214 194400 113832030 4590 4590 4590 4590 0
69 20250214 194300 113832030 4590 4590 4590 4590 0
70 20250214 194200 113832030 4590 4590 4590 4590 0
71 20250214 194100 113832030 4590 4590 4590 4590 0
72 20250214 194000 113832030 4590 4590 4590 4590 0
73 20250214 193900 113832030 4590 4590 4590 4590 0
74 20250214 193800 113832030 4590 4590 4590 4590 0
75 20250214 193700 113832030 4590 4590 4590 4590 0
76 20250214 193600 113832030 4590 4590 4590 4590 0
77 20250214 193500 113832030 4590 4590 4590 4590 0
78 20250214 193400 113832030 4590 4590 4590 4590 0
79 20250214 193300 113832030 4590 4590 4590 4590 0
80 20250214 193200 113832030 4590 4590 4590 4590 0
81 20250214 193100 113832030 4590 4590 4590 4590 0
82 20250214 193000 113832030 4590 4590 4590 4590 0
83 20250214 192900 113832030 4590 4590 4590 4590 0
84 20250214 192800 113832030 4590 4590 4590 4590 0
85 20250214 192700 113832030 4590 4590 4590 4590 0
86 20250214 192600 113832030 4590 4590 4590 4590 0
87 20250214 192500 113832030 4590 4590 4590 4590 0
88 20250214 192400 113832030 4590 4590 4590 4590 0
89 20250214 192300 113832030 4590 4590 4590 4590 0
90 20250214 192200 113832030 4590 4590 4590 4590 0
91 20250214 192100 113832030 4590 4590 4590 4590 0
92 20250214 192000 113832030 4590 4590 4590 4590 713
93 20250214 191900 113832030 4590 4590 4590 4590 0
94 20250214 191800 113832030 4590 4590 4590 4590 0
95 20250214 191700 113832030 4590 4590 4590 4590 0
96 20250214 191600 113832030 4590 4590 4590 4590 0
97 20250214 191500 113832030 4590 4590 4590 4590 0
98 20250214 191400 113832030 4590 4590 4590 4590 0
99 20250214 191300 113832030 4590 4590 4590 4590 0
100 20250214 191200 113832030 4590 4590 4590 4590 0
101 20250214 191100 113832030 4590 4590 4590 4590 0
102 20250214 191000 113832030 4590 4590 4590 4590 0
103 20250214 190900 113832030 4590 4590 4590 4590 0
104 20250214 190800 113832030 4590 4590 4590 4590 0
105 20250214 190700 113832030 4590 4590 4590 4590 0
106 20250214 190600 113832030 4590 4590 4590 4590 0
107 20250214 190500 113832030 4590 4590 4590 4590 0
108 20250214 190400 113832030 4590 4590 4590 4590 0
109 20250214 190300 113832030 4590 4590 4590 4590 0
110 20250214 190200 113832030 4590 4590 4590 4590 0
111 20250214 190100 113832030 4590 4590 4590 4590 0
112 20250214 190000 113832030 4590 4590 4590 4590 0
113 20250214 185900 113832030 4590 4590 4590 4590 0
114 20250214 185800 113832030 4590 4590 4590 4590 0
115 20250214 185700 113832030 4590 4590 4590 4590 0
116 20250214 185600 113832030 4590 4590 4590 4590 0
117 20250214 185500 113832030 4590 4590 4590 4590 0
118 20250214 185400 113832030 4590 4590 4590 4590 0
119 20250214 185300 113832030 4590 4590 4590 4590 0
120 20250214 185200 113832030 4590 4590 4590 4590 0
121 20250214 185100 113832030 4590 4590 4590 4590 0
122 20250214 185000 113832030 4590 4590 4590 4590 713
123 20250214 184900 113832030 4590 4590 4590 4590 0
124 20250214 184800 113832030 4590 4590 4590 4590 0
125 20250214 184700 113832030 4590 4590 4590 4590 0
126 20250214 184600 113832030 4590 4590 4590 4590 0
127 20250214 184500 113832030 4590 4590 4590 4590 0
128 20250214 184400 113832030 4590 4590 4590 4590 0
129 20250214 184300 113832030 4590 4590 4590 4590 0
130 20250214 184200 113832030 4590 4590 4590 4590 0
131 20250214 184100 113832030 4590 4590 4590 4590 0
132 20250214 184000 113832030 4590 4590 4590 4590 0
133 20250214 183900 113832030 4590 4590 4590 4590 0
134 20250214 183800 113832030 4590 4590 4590 4590 0
135 20250214 183700 113832030 4590 4590 4590 4590 0
136 20250214 183600 113832030 4590 4590 4590 4590 0
137 20250214 183500 113832030 4590 4590 4590 4590 0
138 20250214 183400 113832030 4590 4590 4590 4590 0
139 20250214 183300 113832030 4590 4590 4590 4590 0
140 20250214 183200 113832030 4590 4590 4590 4590 0
141 20250214 183100 113832030 4590 4590 4590 4590 0
142 20250214 183000 113832030 4590 4590 4590 4590 0
143 20250214 182900 113832030 4590 4590 4590 4590 0
144 20250214 182800 113832030 4590 4590 4590 4590 0
145 20250214 182700 113832030 4590 4590 4590 4590 0
146 20250214 182600 113832030 4590 4590 4590 4590 0
147 20250214 182500 113832030 4590 4590 4590 4590 0
148 20250214 182400 113832030 4590 4590 4590 4590 0
149 20250214 182300 113832030 4590 4590 4590 4590 0
150 20250214 182200 113832030 4590 4590 4590 4590 0
151 20250214 182100 113832030 4590 4590 4590 4590 0
152 20250214 182000 113832030 4590 4590 4590 4590 713
153 20250214 181900 113832030 4590 4590 4590 4590 0
154 20250214 181800 113832030 4590 4590 4590 4590 0
155 20250214 181700 113832030 4590 4590 4590 4590 0
156 20250214 181600 113832030 4590 4590 4590 4590 0
157 20250214 181500 113832030 4590 4590 4590 4590 0
158 20250214 181400 113832030 4590 4590 4590 4590 0
159 20250214 181300 113832030 4590 4590 4590 4590 0
160 20250214 181200 113832030 4590 4590 4590 4590 0
161 20250214 181100 113832030 4590 4590 4590 4590 0
162 20250214 181000 113832030 4590 4590 4590 4590 0
163 20250214 180900 113832030 4590 4590 4590 4590 0
164 20250214 180800 113832030 4590 4590 4590 4590 0
165 20250214 180700 113832030 4590 4590 4590 4590 0
166 20250214 180600 113832030 4590 4590 4590 4590 0
167 20250214 180500 113832030 4590 4590 4590 4590 0
168 20250214 180400 113832030 4590 4590 4590 4590 0
169 20250214 180300 113832030 4590 4590 4590 4590 0
170 20250214 180200 113832030 4590 4590 4590 4590 0
171 20250214 180100 113832030 4590 4590 4590 4590 0
172 20250214 180000 113832030 4590 4590 4590 4590 0
173 20250214 175900 113832030 4590 4590 4590 4590 0
174 20250214 175800 113832030 4590 4590 4590 4590 0
175 20250214 175700 113832030 4590 4590 4590 4590 0
176 20250214 175600 113832030 4590 4590 4590 4590 0
177 20250214 175500 113832030 4590 4590 4590 4590 0
178 20250214 175400 113832030 4590 4590 4590 4590 0
179 20250214 175300 113832030 4590 4590 4590 4590 0
180 20250214 175200 113832030 4590 4590 4590 4590 0
181 20250214 175100 113832030 4590 4590 4590 4590 0
182 20250214 175000 113832030 4590 4590 4590 4590 713
183 20250214 174900 113832030 4590 4590 4590 4590 0
184 20250214 174800 113832030 4590 4590 4590 4590 0
185 20250214 174700 113832030 4590 4590 4590 4590 0
186 20250214 174600 113832030 4590 4590 4590 4590 0
187 20250214 174500 113832030 4590 4590 4590 4590 0
188 20250214 174400 113832030 4590 4590 4590 4590 0
189 20250214 174300 113832030 4590 4590 4590 4590 0
190 20250214 174200 113832030 4590 4590 4590 4590 0
191 20250214 174100 113832030 4590 4590 4590 4590 0
192 20250214 174000 113832030 4590 4590 4590 4590 0
193 20250214 173900 113832030 4590 4590 4590 4590 0
194 20250214 173800 113832030 4590 4590 4590 4590 0
195 20250214 173700 113832030 4590 4590 4590 4590 0
196 20250214 173600 113832030 4590 4590 4590 4590 0
197 20250214 173500 113832030 4590 4590 4590 4590 0
198 20250214 173400 113832030 4590 4590 4590 4590 0
199 20250214 173300 113832030 4590 4590 4590 4590 0
200 20250214 173200 113832030 4590 4590 4590 4590 0
201 20250214 173100 113832030 4590 4590 4590 4590 0
202 20250214 173000 113832030 4590 4590 4590 4590 0
203 20250214 172900 113832030 4590 4590 4590 4590 0
204 20250214 172800 113832030 4590 4590 4590 4590 0
205 20250214 172700 113832030 4590 4590 4590 4590 0
206 20250214 172600 113832030 4590 4590 4590 4590 0
207 20250214 172500 113832030 4590 4590 4590 4590 0
208 20250214 172400 113832030 4590 4590 4590 4590 0
209 20250214 172300 113832030 4590 4590 4590 4590 0
210 20250214 172200 113832030 4590 4590 4590 4590 0
211 20250214 172100 113832030 4590 4590 4590 4590 0
212 20250214 172000 113832030 4590 4590 4590 4590 713
213 20250214 171900 113832030 4590 4590 4590 4590 0
214 20250214 171800 113832030 4590 4590 4590 4590 0
215 20250214 171700 113832030 4590 4590 4590 4590 0
216 20250214 171600 113832030 4590 4590 4590 4590 0
217 20250214 171500 113832030 4590 4590 4590 4590 0
218 20250214 171400 113832030 4590 4590 4590 4590 0
219 20250214 171300 113832030 4590 4590 4590 4590 0
220 20250214 171200 113832030 4590 4590 4590 4590 0
221 20250214 171100 113832030 4590 4590 4590 4590 0
222 20250214 171000 113832030 4590 4590 4590 4590 0
223 20250214 170900 113832030 4590 4590 4590 4590 0
224 20250214 170800 113832030 4590 4590 4590 4590 0
225 20250214 170700 113832030 4590 4590 4590 4590 0
226 20250214 170600 113832030 4590 4590 4590 4590 0
227 20250214 170500 113832030 4590 4590 4590 4590 0
228 20250214 170400 113832030 4590 4590 4590 4590 0
229 20250214 170300 113832030 4590 4590 4590 4590 0
230 20250214 170200 113832030 4590 4590 4590 4590 0
231 20250214 170100 113832030 4590 4590 4590 4590 0
232 20250214 170000 113832030 4590 4590 4590 4590 0
233 20250214 165900 113832030 4590 4590 4590 4590 0
234 20250214 165800 113832030 4590 4590 4590 4590 0
235 20250214 165700 113832030 4590 4590 4590 4590 0
236 20250214 165600 113832030 4590 4590 4590 4590 0
237 20250214 165500 113832030 4590 4590 4590 4590 0
238 20250214 165400 113832030 4590 4590 4590 4590 0
239 20250214 165300 113832030 4590 4590 4590 4590 0
240 20250214 165200 113832030 4590 4590 4590 4590 0
241 20250214 165100 113832030 4590 4590 4590 4590 0
242 20250214 165000 113832030 4590 4590 4590 4590 713
243 20250214 164900 113832030 4590 4590 4590 4590 0
244 20250214 164800 113832030 4590 4590 4590 4590 0
245 20250214 164700 113832030 4590 4590 4590 4590 0
246 20250214 164600 113832030 4590 4590 4590 4590 0
247 20250214 164500 113832030 4590 4590 4590 4590 0
248 20250214 164400 113832030 4590 4590 4590 4590 0
249 20250214 164300 113832030 4590 4590 4590 4590 0
250 20250214 164200 113832030 4590 4590 4590 4590 0
251 20250214 164100 113832030 4590 4590 4590 4590 0
252 20250214 164000 113832030 4590 4590 4590 4590 0
253 20250214 163900 113832030 4590 4590 4590 4590 0
254 20250214 163800 113832030 4590 4590 4590 4590 0
255 20250214 163700 113832030 4590 4590 4590 4590 0
256 20250214 163600 113832030 4590 4590 4590 4590 0
257 20250214 163500 113832030 4590 4590 4590 4590 0
258 20250214 163400 113832030 4590 4590 4590 4590 0
259 20250214 163300 113832030 4590 4590 4590 4590 0
260 20250214 163200 113832030 4590 4590 4590 4590 0
261 20250214 163100 113832030 4590 4590 4590 4590 0
262 20250214 163000 113832030 4590 4590 4590 4590 0
263 20250214 162900 113832030 4590 4590 4590 4590 0
264 20250214 162800 113832030 4590 4590 4590 4590 0
265 20250214 162700 113832030 4590 4590 4590 4590 0
266 20250214 162600 113832030 4590 4590 4590 4590 0
267 20250214 162500 113832030 4590 4590 4590 4590 0
268 20250214 162400 113832030 4590 4590 4590 4590 0
269 20250214 162300 113832030 4590 4590 4590 4590 0
270 20250214 162200 113832030 4590 4590 4590 4590 0
271 20250214 162100 113832030 4590 4590 4590 4590 0
272 20250214 162000 113832030 4590 4590 4590 4590 713
273 20250214 161900 113832030 4590 4590 4590 4590 0
274 20250214 161800 113832030 4590 4590 4590 4590 0
275 20250214 161700 113832030 4590 4590 4590 4590 0
276 20250214 161600 113832030 4590 4590 4590 4590 0
277 20250214 161500 113832030 4590 4590 4590 4590 0
278 20250214 161400 113832030 4590 4590 4590 4590 0
279 20250214 161300 113832030 4590 4590 4590 4590 0
280 20250214 161200 113832030 4590 4590 4590 4590 0
281 20250214 161100 113832030 4590 4590 4590 4590 0
282 20250214 161000 113832030 4590 4590 4590 4590 0
283 20250214 160900 113832030 4590 4590 4590 4590 0
284 20250214 160800 113832030 4590 4590 4590 4590 0
285 20250214 160700 113832030 4590 4590 4590 4590 0
286 20250214 160600 113832030 4590 4590 4590 4590 0
287 20250214 160500 113832030 4590 4590 4590 4590 0
288 20250214 160400 113832030 4590 4590 4590 4590 0
289 20250214 160300 113832030 4590 4590 4590 4590 0
290 20250214 160200 113832030 4590 4590 4590 4590 0
291 20250214 160100 113832030 4590 4590 4590 4590 0
292 20250214 160000 113832030 4590 4590 4590 4590 0
293 20250214 155900 113832030 4590 4590 4590 4590 0
294 20250214 155800 113832030 4590 4590 4590 4590 0
295 20250214 155700 113832030 4590 4590 4590 4590 0
296 20250214 155600 113832030 4590 4590 4590 4590 0
297 20250214 155500 113832030 4590 4590 4590 4590 0
298 20250214 155400 113832030 4590 4590 4590 4590 0
299 20250214 155300 113832030 4590 4590 4590 4590 0
300 20250214 155200 113832030 4590 4590 4590 4590 0
301 20250214 155100 113832030 4590 4590 4590 4590 0
302 20250214 155000 113832030 4590 4590 4590 4590 713
303 20250214 154900 113832030 4590 4590 4590 4590 0
304 20250214 154800 113832030 4590 4590 4590 4590 0
305 20250214 154700 113832030 4590 4590 4590 4590 0
306 20250214 154600 113832030 4590 4590 4590 4590 0
307 20250214 154500 113832030 4590 4590 4590 4590 0
308 20250214 154400 113832030 4590 4590 4590 4590 0
309 20250214 154300 113832030 4590 4590 4590 4590 0
310 20250214 154200 113832030 4590 4590 4590 4590 0
311 20250214 154100 113832030 4590 4590 4590 4590 0
312 20250214 154000 113832030 4590 4590 4590 4590 0
313 20250214 153900 113832030 4590 4590 4590 4590 0
314 20250214 153800 113832030 4590 4590 4590 4590 0
315 20250214 153700 113832030 4590 4590 4590 4590 0
316 20250214 153600 113832030 4590 4590 4590 4590 0
317 20250214 153500 113832030 4590 4590 4590 4590 0
318 20250214 153400 113832030 4590 4590 4590 4590 0
319 20250214 153300 113832030 4590 4590 4590 4590 0
320 20250214 153200 113832030 4590 4590 4590 4590 0
321 20250214 153100 113832030 4590 4590 4590 4590 0
322 20250214 153000 113832030 4590 4590 4590 4590 713
323 20250214 152900 110559360 4570 4570 4570 4570 0
324 20250214 152800 110559360 4570 4570 4570 4570 0
325 20250214 152700 110559360 4570 4570 4570 4570 0
326 20250214 152600 110559360 4570 4570 4570 4570 0
327 20250214 152500 110559360 4570 4570 4570 4570 0
328 20250214 152400 110559360 4570 4570 4570 4570 0
329 20250214 152300 110559360 4570 4570 4570 4570 0
330 20250214 152200 110559360 4570 4570 4570 4570 0
331 20250214 152100 110559360 4570 4570 4570 4570 0
332 20250214 152000 110559360 4570 4570 4570 4570 0
333 20250214 151900 110559360 4570 4570 4570 4570 44
334 20250214 151800 110358280 4590 4590 4590 4590 0
335 20250214 151700 110358280 4590 4590 4590 4590 0
336 20250214 151600 110358280 4590 4575 4590 4570 609
337 20250214 151500 107568150 4575 4575 4575 4575 0
338 20250214 151400 107568150 4575 4575 4575 4575 100
339 20250214 151300 107110650 4575 4575 4575 4575 100
340 20250214 151200 106653150 4580 4580 4580 4580 0
341 20250214 151100 106653150 4580 4580 4580 4580 0
342 20250214 151000 106653150 4580 4580 4580 4580 0
343 20250214 150900 106653150 4580 4575 4580 4575 147
344 20250214 150800 105980455 4580 4590 4590 4580 168
345 20250214 150700 105210015 4590 4590 4590 4590 10
346 20250214 150600 105164115 4590 4590 4590 4590 70
347 20250214 150500 104842815 4590 4590 4590 4590 41
348 20250214 150400 104654625 4590 4590 4590 4590 257
349 20250214 150300 103474995 4590 4590 4590 4585 150
350 20250214 150200 102786895 4590 4590 4590 4590 21
351 20250214 150100 102690505 4590 4590 4590 4590 4
352 20250214 150000 102672145 4590 4590 4590 4590 144
353 20250214 145900 102011185 4590 4590 4590 4590 1
354 20250214 145800 102006595 4585 4585 4585 4585 0
355 20250214 145700 102006595 4585 4585 4585 4585 0
356 20250214 145600 102006595 4585 4585 4585 4585 0
357 20250214 145500 102006595 4585 4585 4585 4585 0
358 20250214 145400 102006595 4585 4585 4585 4585 511
359 20250214 145300 99663660 4585 4585 4585 4585 100
360 20250214 145200 99205160 4595 4595 4595 4595 0
361 20250214 145100 99205160 4595 4595 4595 4595 0
362 20250214 145000 99205160 4595 4595 4595 4595 0
363 20250214 144900 99205160 4595 4595 4595 4595 16
364 20250214 144800 99131640 4595 4595 4595 4595 0
365 20250214 144700 99131640 4595 4595 4595 4595 0
366 20250214 144600 99131640 4595 4595 4595 4595 0
367 20250214 144500 99131640 4595 4595 4595 4595 0
368 20250214 144400 99131640 4595 4595 4595 4595 0
369 20250214 144300 99131640 4595 4595 4595 4595 0
370 20250214 144200 99131640 4595 4595 4595 4595 0
371 20250214 144100 99131640 4595 4595 4595 4595 0
372 20250214 144000 99131640 4595 4595 4595 4595 43
373 20250214 143900 98934055 4595 4595 4595 4595 0
374 20250214 143800 98934055 4595 4595 4595 4595 0
375 20250214 143700 98934055 4595 4595 4595 4595 0
376 20250214 143600 98934055 4595 4610 4610 4595 2
377 20250214 143500 98924850 4610 4610 4610 4610 0
378 20250214 143400 98924850 4610 4610 4610 4610 0
379 20250214 143300 98924850 4610 4610 4610 4610 0
380 20250214 143200 98924850 4610 4610 4610 4610 0
381 20250214 143100 98924850 4610 4610 4610 4610 434
382 20250214 143000 96924110 4605 4605 4605 4605 0
383 20250214 142900 96924110 4605 4605 4605 4605 700
384 20250214 142800 93700610 4605 4605 4605 4605 0
385 20250214 142700 93700610 4605 4605 4605 4605 0
386 20250214 142600 93700610 4605 4605 4605 4605 1400
387 20250214 142500 87253610 4605 4605 4605 4605 0
388 20250214 142400 87253610 4605 4605 4605 4605 1
389 20250214 142300 87249005 4600 4600 4600 4600 250
390 20250214 142200 86099005 4585 4585 4585 4585 0
391 20250214 142100 86099005 4585 4590 4590 4585 110
392 20250214 142000 85594600 4605 4605 4605 4605 0
393 20250214 141900 85594600 4605 4605 4605 4605 1
394 20250214 141800 85589995 4585 4585 4585 4585 0
395 20250214 141700 85589995 4585 4585 4585 4585 0
396 20250214 141600 85589995 4585 4585 4585 4585 0
397 20250214 141500 85589995 4585 4585 4585 4585 0
398 20250214 141400 85589995 4585 4600 4600 4585 51
399 20250214 141300 85355410 4600 4600 4600 4600 310
400 20250214 141200 83929410 4585 4585 4585 4585 0
401 20250214 141100 83929410 4585 4605 4605 4585 406
402 20250214 141000 82067880 4600 4600 4600 4600 0
403 20250214 140900 82067880 4600 4585 4600 4585 34
404 20250214 140800 81911540 4585 4585 4585 4585 0
405 20250214 140700 81911540 4585 4585 4585 4585 1
406 20250214 140600 81906955 4585 4585 4585 4585 0
407 20250214 140500 81906955 4585 4585 4585 4585 0
408 20250214 140400 81906955 4585 4605 4605 4585 102
409 20250214 140300 81439245 4585 4585 4585 4585 36
410 20250214 140200 81274185 4585 4585 4585 4585 50
411 20250214 140100 81044935 4610 4605 4610 4605 3
412 20250214 140000 81031115 4610 4605 4610 4605 20
413 20250214 135900 80938925 4610 4610 4610 4610 0
414 20250214 135800 80938925 4610 4610 4610 4610 0
415 20250214 135700 80938925 4610 4610 4610 4610 0
416 20250214 135600 80938925 4610 4610 4610 4610 0
417 20250214 135500 80938925 4610 4610 4610 4610 55
418 20250214 135400 80685375 4620 4620 4620 4620 0
419 20250214 135300 80685375 4620 4620 4620 4620 0
420 20250214 135200 80685375 4620 4620 4620 4620 0
421 20250214 135100 80685375 4620 4610 4620 4610 39
422 20250214 135000 80505340 4600 4600 4600 4600 0
423 20250214 134900 80505340 4600 4600 4600 4600 412
424 20250214 134800 78610140 4600 4600 4600 4600 0
425 20250214 134700 78610140 4600 4600 4600 4600 0
426 20250214 134600 78610140 4600 4595 4600 4595 1928
427 20250214 134500 69746475 4590 4590 4590 4590 403
428 20250214 134400 67896705 4590 4590 4590 4590 0
429 20250214 134300 67896705 4590 4590 4590 4590 0
430 20250214 134200 67896705 4590 4590 4590 4590 0
431 20250214 134100 67896705 4590 4590 4590 4590 0
432 20250214 134000 67896705 4590 4590 4590 4590 0
433 20250214 133900 67896705 4590 4590 4590 4590 0
434 20250214 133800 67896705 4590 4590 4590 4590 1
435 20250214 133700 67892115 4585 4585 4585 4585 0
436 20250214 133600 67892115 4585 4585 4585 4585 0
437 20250214 133500 67892115 4585 4585 4585 4585 0
438 20250214 133400 67892115 4585 4585 4585 4585 0
439 20250214 133300 67892115 4585 4585 4585 4585 0
440 20250214 133200 67892115 4585 4585 4585 4585 0
441 20250214 133100 67892115 4585 4585 4585 4585 0
442 20250214 133000 67892115 4585 4585 4585 4585 0
443 20250214 132900 67892115 4585 4585 4585 4585 0
444 20250214 132800 67892115 4585 4585 4585 4585 9
445 20250214 132700 67850850 4590 4590 4590 4590 0
446 20250214 132600 67850850 4590 4590 4590 4590 0
447 20250214 132500 67850850 4590 4590 4590 4590 0
448 20250214 132400 67850850 4590 4590 4590 4590 0
449 20250214 132300 67850850 4590 4590 4590 4590 0
450 20250214 132200 67850850 4590 4590 4590 4590 0
451 20250214 132100 67850850 4590 4590 4590 4590 0
452 20250214 132000 67850850 4590 4590 4590 4590 0
453 20250214 131900 67850850 4590 4590 4590 4590 0
454 20250214 131800 67850850 4590 4590 4590 4590 0
455 20250214 131700 67850850 4590 4590 4590 4590 0
456 20250214 131600 67850850 4590 4590 4590 4590 0
457 20250214 131500 67850850 4590 4590 4590 4590 0
458 20250214 131400 67850850 4590 4590 4590 4590 0
459 20250214 131300 67850850 4590 4590 4590 4590 0
460 20250214 131200 67850850 4590 4590 4590 4590 0
461 20250214 131100 67850850 4590 4590 4590 4590 0
462 20250214 131000 67850850 4590 4590 4590 4590 0
463 20250214 130900 67850850 4590 4590 4590 4590 0
464 20250214 130800 67850850 4590 4590 4590 4590 0
465 20250214 130700 67850850 4590 4590 4590 4590 0
466 20250214 130600 67850850 4590 4590 4590 4590 1
467 20250214 130500 67846260 4570 4570 4570 4570 0
468 20250214 130400 67846260 4570 4570 4570 4570 0
469 20250214 130300 67846260 4570 4570 4570 4570 0
470 20250214 130200 67846260 4570 4570 4570 4570 0
471 20250214 130100 67846260 4570 4570 4570 4570 0
472 20250214 130000 67846260 4570 4570 4570 4570 0
473 20250214 125900 67846260 4570 4570 4570 4570 109
474 20250214 125800 67348130 4570 4570 4570 4570 0
475 20250214 125700 67348130 4570 4570 4570 4570 0
476 20250214 125600 67348130 4570 4570 4570 4570 0
477 20250214 125500 67348130 4570 4570 4570 4570 0
478 20250214 125400 67348130 4570 4570 4570 4570 0
479 20250214 125300 67348130 4570 4570 4570 4570 0
480 20250214 125200 67348130 4570 4570 4570 4570 0
481 20250214 125100 67348130 4570 4570 4570 4570 0
482 20250214 125000 67348130 4570 4570 4570 4570 0
483 20250214 124900 67348130 4570 4590 4590 4570 4
484 20250214 124800 67329810 4590 4590 4590 4590 0
485 20250214 124700 67329810 4590 4590 4590 4590 0
486 20250214 124600 67329810 4590 4590 4590 4590 0
487 20250214 124500 67329810 4590 4590 4590 4590 0
488 20250214 124400 67329810 4590 4590 4590 4590 0
489 20250214 124300 67329810 4590 4590 4590 4590 0
490 20250214 124200 67329810 4590 4590 4590 4590 0
491 20250214 124100 67329810 4590 4565 4590 4565 201
492 20250214 124000 66412220 4560 4580 4580 4560 120
493 20250214 123900 65864410 4595 4595 4595 4595 0
494 20250214 123800 65864410 4595 4595 4595 4595 0
495 20250214 123700 65864410 4595 4595 4595 4595 0
496 20250214 123600 65864410 4595 4595 4595 4595 0
497 20250214 123500 65864410 4595 4595 4595 4595 0
498 20250214 123400 65864410 4595 4595 4595 4595 0
499 20250214 123300 65864410 4595 4595 4595 4595 0
500 20250214 123200 65864410 4595 4595 4595 4595 0
501 20250214 123100 65864410 4595 4595 4595 4595 0
502 20250214 123000 65864410 4595 4595 4595 4595 0
503 20250214 122900 65864410 4595 4595 4595 4595 0
504 20250214 122800 65864410 4595 4595 4595 4595 10
505 20250214 122700 65818460 4595 4595 4595 4595 0
506 20250214 122600 65818460 4595 4595 4595 4595 0
507 20250214 122500 65818460 4595 4595 4595 4595 0
508 20250214 122400 65818460 4595 4595 4595 4595 0
509 20250214 122300 65818460 4595 4595 4595 4595 0
510 20250214 122200 65818460 4595 4595 4595 4595 0
511 20250214 122100 65818460 4595 4595 4595 4595 0
512 20250214 122000 65818460 4595 4595 4595 4595 0
513 20250214 121900 65818460 4595 4595 4595 4595 0
514 20250214 121800 65818460 4595 4595 4595 4595 0
515 20250214 121700 65818460 4595 4595 4595 4595 0
516 20250214 121600 65818460 4595 4595 4595 4595 0
517 20250214 121500 65818460 4595 4595 4595 4595 0
518 20250214 121400 65818460 4595 4595 4595 4595 0
519 20250214 121300 65818460 4595 4595 4595 4595 0
520 20250214 121200 65818460 4595 4595 4595 4595 0
521 20250214 121100 65818460 4595 4595 4595 4595 0
522 20250214 121000 65818460 4595 4595 4595 4595 0
523 20250214 120900 65818460 4595 4595 4595 4595 0
524 20250214 120800 65818460 4595 4595 4595 4595 0
525 20250214 120700 65818460 4595 4595 4595 4595 0
526 20250214 120600 65818460 4595 4595 4595 4595 0
527 20250214 120500 65818460 4595 4595 4595 4595 0
528 20250214 120400 65818460 4595 4595 4595 4595 0
529 20250214 120300 65818460 4595 4595 4595 4595 1
530 20250214 120200 65813865 4580 4580 4580 4580 0
531 20250214 120100 65813865 4580 4580 4580 4580 0
532 20250214 120000 65813865 4580 4580 4580 4580 0
533 20250214 115900 65813865 4580 4580 4580 4580 0
534 20250214 115800 65813865 4580 4580 4580 4580 0
535 20250214 115700 65813865 4580 4580 4580 4580 0
536 20250214 115600 65813865 4580 4580 4580 4580 0
537 20250214 115500 65813865 4580 4580 4580 4580 1
538 20250214 115400 65809285 4580 4580 4580 4580 0
539 20250214 115300 65809285 4580 4580 4580 4580 0
540 20250214 115200 65809285 4580 4580 4580 4580 0
541 20250214 115100 65809285 4580 4580 4580 4580 5
542 20250214 115000 65786385 4580 4580 4580 4580 14
543 20250214 114900 65722265 4600 4600 4600 4600 0
544 20250214 114800 65722265 4600 4600 4600 4600 0
545 20250214 114700 65722265 4600 4600 4600 4600 0
546 20250214 114600 65722265 4600 4600 4600 4600 0
547 20250214 114500 65722265 4600 4600 4600 4600 0
548 20250214 114400 65722265 4600 4600 4600 4600 0
549 20250214 114300 65722265 4600 4600 4600 4600 0
550 20250214 114200 65722265 4600 4600 4600 4600 0
551 20250214 114100 65722265 4600 4600 4600 4600 140
552 20250214 114000 65078265 4600 4600 4600 4600 109
553 20250214 113900 64576865 4600 4600 4600 4600 0
554 20250214 113800 64576865 4600 4600 4600 4600 0
555 20250214 113700 64576865 4600 4600 4600 4600 0
556 20250214 113600 64576865 4600 4600 4600 4600 0
557 20250214 113500 64576865 4600 4600 4600 4600 0
558 20250214 113400 64576865 4600 4600 4600 4600 9
559 20250214 113300 64535465 4600 4600 4600 4600 0
560 20250214 113200 64535465 4600 4600 4600 4600 0
561 20250214 113100 64535465 4600 4600 4600 4600 0
562 20250214 113000 64535465 4600 4600 4600 4600 0
563 20250214 112900 64535465 4600 4600 4600 4600 0
564 20250214 112800 64535465 4600 4600 4600 4600 0
565 20250214 112700 64535465 4600 4600 4600 4600 0
566 20250214 112600 64535465 4600 4600 4600 4600 0
567 20250214 112500 64535465 4600 4600 4600 4600 0
568 20250214 112400 64535465 4600 4600 4600 4600 0
569 20250214 112300 64535465 4600 4600 4600 4600 0
570 20250214 112200 64535465 4600 4600 4600 4600 0
571 20250214 112100 64535465 4600 4600 4600 4600 0
572 20250214 112000 64535465 4600 4600 4600 4600 0
573 20250214 111900 64535465 4600 4600 4600 4600 0
574 20250214 111800 64535465 4600 4600 4600 4600 0
575 20250214 111700 64535465 4600 4600 4600 4600 0
576 20250214 111600 64535465 4600 4600 4600 4600 1
577 20250214 111500 64530865 4600 4600 4600 4600 0
578 20250214 111400 64530865 4600 4600 4600 4600 0
579 20250214 111300 64530865 4600 4600 4600 4600 0
580 20250214 111200 64530865 4600 4595 4600 4595 1252
581 20250214 111100 58777885 4595 4595 4595 4595 0
582 20250214 111000 58777885 4595 4595 4595 4595 0
583 20250214 110900 58777885 4595 4595 4595 4595 0
584 20250214 110800 58777885 4595 4595 4595 4595 0
585 20250214 110700 58777885 4595 4595 4595 4595 1
586 20250214 110600 58773290 4580 4580 4580 4580 0
587 20250214 110500 58773290 4580 4580 4580 4580 0
588 20250214 110400 58773290 4580 4580 4580 4580 0
589 20250214 110300 58773290 4580 4580 4580 4580 0
590 20250214 110200 58773290 4580 4580 4580 4580 0
591 20250214 110100 58773290 4580 4580 4580 4580 0
592 20250214 110000 58773290 4580 4580 4580 4580 0
593 20250214 105900 58773290 4580 4580 4580 4580 0
594 20250214 105800 58773290 4580 4580 4580 4580 0
595 20250214 105700 58773290 4580 4580 4580 4580 0
596 20250214 105600 58773290 4580 4580 4580 4580 0
597 20250214 105500 58773290 4580 4580 4580 4580 1000
598 20250214 105400 54193290 4580 4580 4580 4580 0
599 20250214 105300 54193290 4580 4580 4580 4580 50
600 20250214 105200 53964290 4580 4580 4580 4580 0
601 20250214 105100 53964290 4580 4580 4580 4580 0
602 20250214 105000 53964290 4580 4580 4580 4580 35
603 20250214 104900 53803990 4580 4580 4580 4580 2
604 20250214 104800 53794830 4580 4580 4580 4580 0
605 20250214 104700 53794830 4580 4560 4580 4560 3
606 20250214 104600 53781130 4580 4580 4580 4580 0
607 20250214 104500 53781130 4580 4580 4580 4580 0
608 20250214 104400 53781130 4580 4580 4580 4580 0
609 20250214 104300 53781130 4580 4580 4580 4580 1
610 20250214 104200 53776550 4550 4550 4550 4550 0
611 20250214 104100 53776550 4550 4550 4550 4550 0
612 20250214 104000 53776550 4550 4570 4570 4550 801
613 20250214 103900 50125965 4570 4570 4570 4570 49
614 20250214 103800 49902035 4570 4570 4570 4570 0
615 20250214 103700 49902035 4570 4570 4570 4570 0
616 20250214 103600 49902035 4570 4570 4570 4570 20
617 20250214 103500 49810635 4570 4570 4570 4570 0
618 20250214 103400 49810635 4570 4570 4570 4570 0
619 20250214 103300 49810635 4570 4570 4570 4570 0
620 20250214 103200 49810635 4570 4570 4570 4570 0
621 20250214 103100 49810635 4570 4570 4570 4570 0
622 20250214 103000 49810635 4570 4570 4570 4570 0
623 20250214 102900 49810635 4570 4560 4570 4560 217
624 20250214 102800 48821105 4580 4580 4580 4580 1
625 20250214 102700 48816525 4560 4560 4560 4560 206
626 20250214 102600 47877165 4560 4560 4560 4560 71
627 20250214 102500 47553405 4550 4550 4550 4550 247
628 20250214 102400 46429555 4550 4550 4550 4550 61
629 20250214 102300 46152005 4550 4550 4550 4550 132
630 20250214 102200 45551405 4550 4550 4550 4550 85
631 20250214 102100 45164655 4550 4550 4550 4550 25
632 20250214 102000 45050905 4550 4550 4550 4550 1
633 20250214 101900 45046355 4550 4550 4550 4550 10
634 20250214 101800 45000855 4550 4550 4550 4550 4
635 20250214 101700 44982655 4550 4550 4550 4550 6
636 20250214 101600 44955355 4550 4550 4550 4550 12
637 20250214 101500 44900755 4550 4550 4550 4550 3
638 20250214 101400 44887105 4550 4550 4550 4550 25
639 20250214 101300 44773355 4550 4550 4550 4550 1
640 20250214 101200 44768805 4550 4555 4555 4550 20
641 20250214 101100 44677800 4555 4560 4560 4555 164
642 20250214 101000 43930555 4560 4560 4560 4560 0
643 20250214 100900 43930555 4560 4560 4560 4560 0
644 20250214 100800 43930555 4560 4560 4560 4560 0
645 20250214 100700 43930555 4560 4565 4565 4560 575
646 20250214 100600 41307970 4600 4600 4600 4600 1
647 20250214 100500 41303370 4565 4600 4600 4565 300
648 20250214 100400 39930145 4575 4575 4575 4575 1
649 20250214 100300 39925570 4605 4605 4605 4605 0
650 20250214 100200 39925570 4605 4605 4605 4605 0
651 20250214 100100 39925570 4605 4605 4605 4605 0
652 20250214 100000 39925570 4605 4605 4605 4605 0
653 20250214 095900 39925570 4605 4605 4605 4605 1
654 20250214 095800 39920965 4600 4600 4600 4600 0
655 20250214 095700 39920965 4600 4600 4600 4600 200
656 20250214 095600 39000965 4600 4600 4600 4600 0
657 20250214 095500 39000965 4600 4600 4600 4600 0
658 20250214 095400 39000965 4600 4600 4600 4600 0
659 20250214 095300 39000965 4600 4600 4600 4600 0
660 20250214 095200 39000965 4600 4600 4600 4600 0
661 20250214 095100 39000965 4600 4600 4600 4600 0
662 20250214 095000 39000965 4600 4580 4600 4580 3000
663 20250214 094900 25205965 4580 4580 4580 4580 0
664 20250214 094800 25205965 4580 4580 4580 4580 10
665 20250214 094700 25160165 4580 4580 4580 4580 2
666 20250214 094600 25151005 4555 4555 4555 4555 0
667 20250214 094500 25151005 4555 4555 4555 4555 0
668 20250214 094400 25151005 4555 4560 4560 4555 803
669 20250214 094300 21491405 4580 4580 4580 4580 100
670 20250214 094200 21033405 4580 4580 4580 4580 0
671 20250214 094100 21033405 4580 4580 4580 4580 2
672 20250214 094000 21024245 4580 4580 4580 4580 27
673 20250214 093900 20900585 4560 4570 4570 4560 1584
674 20250214 093800 13672610 4570 4570 4570 4570 0
675 20250214 093700 13672610 4570 4570 4570 4570 0
676 20250214 093600 13672610 4570 4570 4570 4570 0
677 20250214 093500 13672610 4570 4570 4570 4570 106
678 20250214 093400 13188190 4575 4575 4575 4575 0
679 20250214 093300 13188190 4575 4590 4590 4575 125
680 20250214 093200 12615780 4585 4585 4585 4585 0
681 20250214 093100 12615780 4585 4585 4585 4585 397
682 20250214 093000 10795535 4590 4590 4590 4590 0
683 20250214 092900 10795535 4590 4590 4590 4590 0
684 20250214 092800 10795535 4590 4600 4600 4590 99
685 20250214 092700 10341105 4590 4590 4590 4590 10
686 20250214 092600 10295205 4585 4585 4585 4585 0
687 20250214 092500 10295205 4585 4585 4585 4585 125
688 20250214 092400 9722080 4585 4600 4600 4585 110
689 20250214 092300 9216215 4600 4600 4600 4600 0
690 20250214 092200 9216215 4600 4600 4600 4600 0
691 20250214 092100 9216215 4600 4600 4600 4600 0
692 20250214 092000 9216215 4600 4600 4600 4600 4
693 20250214 091900 9197815 4600 4600 4600 4600 67
694 20250214 091800 8889615 4600 4600 4600 4600 2
695 20250214 091700 8880415 4575 4575 4575 4575 0
696 20250214 091600 8880415 4575 4575 4575 4575 0
697 20250214 091500 8880415 4575 4575 4575 4575 0
698 20250214 091400 8880415 4575 4605 4605 4575 395
699 20250214 091300 7070905 4620 4620 4620 4620 3
700 20250214 091200 7057045 4590 4620 4625 4590 25
701 20250214 091100 6941965 4620 4630 4650 4585 506
702 20250214 091000 4604050 4585 4585 4585 4585 0
703 20250214 090900 4604050 4585 4580 4585 4580 433
704 20250214 090800 2620840 4635 4635 4635 4635 10
705 20250214 090700 2574490 4635 4635 4635 4635 58
706 20250214 090600 2305660 4650 4650 4650 4650 0
707 20250214 090500 2305660 4650 4650 4650 4650 0
708 20250214 090400 2305660 4650 4650 4650 4650 100
709 20250214 090300 1840660 4650 4650 4650 4650 4
710 20250214 090200 1822060 4660 4660 4660 4660 0
711 20250214 090100 1822060 4660 4660 4660 4660 136
712 20250214 090000 1188300 4660 4660 4660 4660 255