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

723
263690/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,723 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,210100,105959420,5590,5590,5590,5590,316
20250214,210000,105959420,5590,5590,5590,5590,0
20250214,205900,105959420,5590,5590,5590,5590,0
20250214,205800,105959420,5590,5590,5590,5590,0
20250214,205700,105959420,5590,5590,5590,5590,0
20250214,205600,105959420,5590,5590,5590,5590,0
20250214,205500,105959420,5590,5590,5590,5590,0
20250214,205400,105959420,5590,5590,5590,5590,0
20250214,205300,105959420,5590,5590,5590,5590,0
20250214,205200,105959420,5590,5590,5590,5590,0
20250214,205100,105959420,5590,5590,5590,5590,0
20250214,205000,105959420,5590,5590,5590,5590,0
20250214,204900,105959420,5590,5590,5590,5590,0
20250214,204800,105959420,5590,5590,5590,5590,0
20250214,204700,105959420,5590,5590,5590,5590,0
20250214,204600,105959420,5590,5590,5590,5590,0
20250214,204500,105959420,5590,5590,5590,5590,0
20250214,204400,105959420,5590,5590,5590,5590,0
20250214,204300,105959420,5590,5590,5590,5590,0
20250214,204200,105959420,5590,5590,5590,5590,0
20250214,204100,105959420,5590,5590,5590,5590,0
20250214,204000,105959420,5590,5590,5590,5590,0
20250214,203900,105959420,5590,5590,5590,5590,0
20250214,203800,105959420,5590,5590,5590,5590,0
20250214,203700,105959420,5590,5590,5590,5590,0
20250214,203600,105959420,5590,5590,5590,5590,0
20250214,203500,105959420,5590,5590,5590,5590,0
20250214,203400,105959420,5590,5590,5590,5590,0
20250214,203300,105959420,5590,5590,5590,5590,0
20250214,203200,105959420,5590,5590,5590,5590,0
20250214,203100,105959420,5590,5590,5590,5590,316
20250214,203000,105959420,5590,5590,5590,5590,0
20250214,202900,105959420,5590,5590,5590,5590,0
20250214,202800,105959420,5590,5590,5590,5590,0
20250214,202700,105959420,5590,5590,5590,5590,0
20250214,202600,105959420,5590,5590,5590,5590,0
20250214,202500,105959420,5590,5590,5590,5590,0
20250214,202400,105959420,5590,5590,5590,5590,0
20250214,202300,105959420,5590,5590,5590,5590,0
20250214,202200,105959420,5590,5590,5590,5590,0
20250214,202100,105959420,5590,5590,5590,5590,0
20250214,202000,105959420,5590,5590,5590,5590,0
20250214,201900,105959420,5590,5590,5590,5590,0
20250214,201800,105959420,5590,5590,5590,5590,0
20250214,201700,105959420,5590,5590,5590,5590,0
20250214,201600,105959420,5590,5590,5590,5590,0
20250214,201500,105959420,5590,5590,5590,5590,0
20250214,201400,105959420,5590,5590,5590,5590,0
20250214,201300,105959420,5590,5590,5590,5590,0
20250214,201200,105959420,5590,5590,5590,5590,0
20250214,201100,105959420,5590,5590,5590,5590,0
20250214,201000,105959420,5590,5590,5590,5590,0
20250214,200900,105959420,5590,5590,5590,5590,0
20250214,200800,105959420,5590,5590,5590,5590,0
20250214,200700,105959420,5590,5590,5590,5590,0
20250214,200600,105959420,5590,5590,5590,5590,0
20250214,200500,105959420,5590,5590,5590,5590,0
20250214,200400,105959420,5590,5590,5590,5590,0
20250214,200300,105959420,5590,5590,5590,5590,0
20250214,200200,105959420,5590,5590,5590,5590,0
20250214,200100,105959420,5590,5590,5590,5590,316
20250214,200000,105959420,5590,5590,5590,5590,0
20250214,195900,105959420,5590,5590,5590,5590,0
20250214,195800,105959420,5590,5590,5590,5590,0
20250214,195700,105959420,5590,5590,5590,5590,0
20250214,195600,105959420,5590,5590,5590,5590,0
20250214,195500,105959420,5590,5590,5590,5590,0
20250214,195400,105959420,5590,5590,5590,5590,0
20250214,195300,105959420,5590,5590,5590,5590,0
20250214,195200,105959420,5590,5590,5590,5590,0
20250214,195100,105959420,5590,5590,5590,5590,0
20250214,195000,105959420,5590,5590,5590,5590,0
20250214,194900,105959420,5590,5590,5590,5590,0
20250214,194800,105959420,5590,5590,5590,5590,0
20250214,194700,105959420,5590,5590,5590,5590,0
20250214,194600,105959420,5590,5590,5590,5590,0
20250214,194500,105959420,5590,5590,5590,5590,0
20250214,194400,105959420,5590,5590,5590,5590,0
20250214,194300,105959420,5590,5590,5590,5590,0
20250214,194200,105959420,5590,5590,5590,5590,0
20250214,194100,105959420,5590,5590,5590,5590,0
20250214,194000,105959420,5590,5590,5590,5590,0
20250214,193900,105959420,5590,5590,5590,5590,0
20250214,193800,105959420,5590,5590,5590,5590,0
20250214,193700,105959420,5590,5590,5590,5590,0
20250214,193600,105959420,5590,5590,5590,5590,0
20250214,193500,105959420,5590,5590,5590,5590,0
20250214,193400,105959420,5590,5590,5590,5590,0
20250214,193300,105959420,5590,5590,5590,5590,0
20250214,193200,105959420,5590,5590,5590,5590,0
20250214,193100,105959420,5590,5590,5590,5590,316
20250214,193000,105959420,5590,5590,5590,5590,0
20250214,192900,105959420,5590,5590,5590,5590,0
20250214,192800,105959420,5590,5590,5590,5590,0
20250214,192700,105959420,5590,5590,5590,5590,0
20250214,192600,105959420,5590,5590,5590,5590,0
20250214,192500,105959420,5590,5590,5590,5590,0
20250214,192400,105959420,5590,5590,5590,5590,0
20250214,192300,105959420,5590,5590,5590,5590,0
20250214,192200,105959420,5590,5590,5590,5590,0
20250214,192100,105959420,5590,5590,5590,5590,0
20250214,192000,105959420,5590,5590,5590,5590,0
20250214,191900,105959420,5590,5590,5590,5590,0
20250214,191800,105959420,5590,5590,5590,5590,0
20250214,191700,105959420,5590,5590,5590,5590,0
20250214,191600,105959420,5590,5590,5590,5590,0
20250214,191500,105959420,5590,5590,5590,5590,0
20250214,191400,105959420,5590,5590,5590,5590,0
20250214,191300,105959420,5590,5590,5590,5590,0
20250214,191200,105959420,5590,5590,5590,5590,0
20250214,191100,105959420,5590,5590,5590,5590,0
20250214,191000,105959420,5590,5590,5590,5590,0
20250214,190900,105959420,5590,5590,5590,5590,0
20250214,190800,105959420,5590,5590,5590,5590,0
20250214,190700,105959420,5590,5590,5590,5590,0
20250214,190600,105959420,5590,5590,5590,5590,0
20250214,190500,105959420,5590,5590,5590,5590,0
20250214,190400,105959420,5590,5590,5590,5590,0
20250214,190300,105959420,5590,5590,5590,5590,0
20250214,190200,105959420,5590,5590,5590,5590,0
20250214,190100,105959420,5590,5590,5590,5590,316
20250214,190000,105959420,5590,5590,5590,5590,0
20250214,185900,105959420,5590,5590,5590,5590,0
20250214,185800,105959420,5590,5590,5590,5590,0
20250214,185700,105959420,5590,5590,5590,5590,0
20250214,185600,105959420,5590,5590,5590,5590,0
20250214,185500,105959420,5590,5590,5590,5590,0
20250214,185400,105959420,5590,5590,5590,5590,0
20250214,185300,105959420,5590,5590,5590,5590,0
20250214,185200,105959420,5590,5590,5590,5590,0
20250214,185100,105959420,5590,5590,5590,5590,0
20250214,185000,105959420,5590,5590,5590,5590,0
20250214,184900,105959420,5590,5590,5590,5590,0
20250214,184800,105959420,5590,5590,5590,5590,0
20250214,184700,105959420,5590,5590,5590,5590,0
20250214,184600,105959420,5590,5590,5590,5590,0
20250214,184500,105959420,5590,5590,5590,5590,0
20250214,184400,105959420,5590,5590,5590,5590,0
20250214,184300,105959420,5590,5590,5590,5590,0
20250214,184200,105959420,5590,5590,5590,5590,0
20250214,184100,105959420,5590,5590,5590,5590,0
20250214,184000,105959420,5590,5590,5590,5590,0
20250214,183900,105959420,5590,5590,5590,5590,0
20250214,183800,105959420,5590,5590,5590,5590,0
20250214,183700,105959420,5590,5590,5590,5590,0
20250214,183600,105959420,5590,5590,5590,5590,0
20250214,183500,105959420,5590,5590,5590,5590,0
20250214,183400,105959420,5590,5590,5590,5590,0
20250214,183300,105959420,5590,5590,5590,5590,0
20250214,183200,105959420,5590,5590,5590,5590,0
20250214,183100,105959420,5590,5590,5590,5590,316
20250214,183000,105959420,5590,5590,5590,5590,0
20250214,182900,105959420,5590,5590,5590,5590,0
20250214,182800,105959420,5590,5590,5590,5590,0
20250214,182700,105959420,5590,5590,5590,5590,0
20250214,182600,105959420,5590,5590,5590,5590,0
20250214,182500,105959420,5590,5590,5590,5590,0
20250214,182400,105959420,5590,5590,5590,5590,0
20250214,182300,105959420,5590,5590,5590,5590,0
20250214,182200,105959420,5590,5590,5590,5590,0
20250214,182100,105959420,5590,5590,5590,5590,0
20250214,182000,105959420,5590,5590,5590,5590,0
20250214,181900,105959420,5590,5590,5590,5590,0
20250214,181800,105959420,5590,5590,5590,5590,0
20250214,181700,105959420,5590,5590,5590,5590,0
20250214,181600,105959420,5590,5590,5590,5590,0
20250214,181500,105959420,5590,5590,5590,5590,0
20250214,181400,105959420,5590,5590,5590,5590,0
20250214,181300,105959420,5590,5590,5590,5590,0
20250214,181200,105959420,5590,5590,5590,5590,0
20250214,181100,105959420,5590,5590,5590,5590,0
20250214,181000,105959420,5590,5590,5590,5590,0
20250214,180900,105959420,5590,5590,5590,5590,0
20250214,180800,105959420,5590,5590,5590,5590,0
20250214,180700,105959420,5590,5590,5590,5590,0
20250214,180600,105959420,5590,5590,5590,5590,0
20250214,180500,105959420,5590,5590,5590,5590,0
20250214,180400,105959420,5590,5590,5590,5590,0
20250214,180300,105959420,5590,5590,5590,5590,0
20250214,180200,105959420,5590,5590,5590,5590,0
20250214,180100,105959420,5590,5590,5590,5590,316
20250214,180000,105959420,5590,5590,5590,5590,0
20250214,175900,105959420,5590,5590,5590,5590,0
20250214,175800,105959420,5590,5590,5590,5590,0
20250214,175700,105959420,5590,5590,5590,5590,0
20250214,175600,105959420,5590,5590,5590,5590,0
20250214,175500,105959420,5590,5590,5590,5590,0
20250214,175400,105959420,5590,5590,5590,5590,0
20250214,175300,105959420,5590,5590,5590,5590,0
20250214,175200,105959420,5590,5590,5590,5590,0
20250214,175100,105959420,5590,5590,5590,5590,0
20250214,175000,105959420,5590,5590,5590,5590,0
20250214,174900,105959420,5590,5590,5590,5590,0
20250214,174800,105959420,5590,5590,5590,5590,0
20250214,174700,105959420,5590,5590,5590,5590,0
20250214,174600,105959420,5590,5590,5590,5590,0
20250214,174500,105959420,5590,5590,5590,5590,0
20250214,174400,105959420,5590,5590,5590,5590,0
20250214,174300,105959420,5590,5590,5590,5590,0
20250214,174200,105959420,5590,5590,5590,5590,0
20250214,174100,105959420,5590,5590,5590,5590,0
20250214,174000,105959420,5590,5590,5590,5590,0
20250214,173900,105959420,5590,5590,5590,5590,0
20250214,173800,105959420,5590,5590,5590,5590,0
20250214,173700,105959420,5590,5590,5590,5590,0
20250214,173600,105959420,5590,5590,5590,5590,0
20250214,173500,105959420,5590,5590,5590,5590,0
20250214,173400,105959420,5590,5590,5590,5590,0
20250214,173300,105959420,5590,5590,5590,5590,0
20250214,173200,105959420,5590,5590,5590,5590,0
20250214,173100,105959420,5590,5590,5590,5590,316
20250214,173000,105959420,5590,5590,5590,5590,0
20250214,172900,105959420,5590,5590,5590,5590,0
20250214,172800,105959420,5590,5590,5590,5590,0
20250214,172700,105959420,5590,5590,5590,5590,0
20250214,172600,105959420,5590,5590,5590,5590,0
20250214,172500,105959420,5590,5590,5590,5590,0
20250214,172400,105959420,5590,5590,5590,5590,0
20250214,172300,105959420,5590,5590,5590,5590,0
20250214,172200,105959420,5590,5590,5590,5590,0
20250214,172100,105959420,5590,5590,5590,5590,0
20250214,172000,105959420,5590,5590,5590,5590,0
20250214,171900,105959420,5590,5590,5590,5590,0
20250214,171800,105959420,5590,5590,5590,5590,0
20250214,171700,105959420,5590,5590,5590,5590,0
20250214,171600,105959420,5590,5590,5590,5590,0
20250214,171500,105959420,5590,5590,5590,5590,0
20250214,171400,105959420,5590,5590,5590,5590,0
20250214,171300,105959420,5590,5590,5590,5590,0
20250214,171200,105959420,5590,5590,5590,5590,0
20250214,171100,105959420,5590,5590,5590,5590,0
20250214,171000,105959420,5590,5590,5590,5590,0
20250214,170900,105959420,5590,5590,5590,5590,0
20250214,170800,105959420,5590,5590,5590,5590,0
20250214,170700,105959420,5590,5590,5590,5590,0
20250214,170600,105959420,5590,5590,5590,5590,0
20250214,170500,105959420,5590,5590,5590,5590,0
20250214,170400,105959420,5590,5590,5590,5590,0
20250214,170300,105959420,5590,5590,5590,5590,0
20250214,170200,105959420,5590,5590,5590,5590,0
20250214,170100,105959420,5590,5590,5590,5590,316
20250214,170000,105959420,5590,5590,5590,5590,0
20250214,165900,105959420,5590,5590,5590,5590,0
20250214,165800,105959420,5590,5590,5590,5590,0
20250214,165700,105959420,5590,5590,5590,5590,0
20250214,165600,105959420,5590,5590,5590,5590,0
20250214,165500,105959420,5590,5590,5590,5590,0
20250214,165400,105959420,5590,5590,5590,5590,0
20250214,165300,105959420,5590,5590,5590,5590,0
20250214,165200,105959420,5590,5590,5590,5590,0
20250214,165100,105959420,5590,5590,5590,5590,0
20250214,165000,105959420,5590,5590,5590,5590,0
20250214,164900,105959420,5590,5590,5590,5590,0
20250214,164800,105959420,5590,5590,5590,5590,0
20250214,164700,105959420,5590,5590,5590,5590,0
20250214,164600,105959420,5590,5590,5590,5590,0
20250214,164500,105959420,5590,5590,5590,5590,0
20250214,164400,105959420,5590,5590,5590,5590,0
20250214,164300,105959420,5590,5590,5590,5590,0
20250214,164200,105959420,5590,5590,5590,5590,0
20250214,164100,105959420,5590,5590,5590,5590,0
20250214,164000,105959420,5590,5590,5590,5590,0
20250214,163900,105959420,5590,5590,5590,5590,0
20250214,163800,105959420,5590,5590,5590,5590,0
20250214,163700,105959420,5590,5590,5590,5590,0
20250214,163600,105959420,5590,5590,5590,5590,0
20250214,163500,105959420,5590,5590,5590,5590,0
20250214,163400,105959420,5590,5590,5590,5590,0
20250214,163300,105959420,5590,5590,5590,5590,0
20250214,163200,105959420,5590,5590,5590,5590,0
20250214,163100,105959420,5590,5590,5590,5590,316
20250214,163000,105959420,5590,5590,5590,5590,0
20250214,162900,105959420,5590,5590,5590,5590,0
20250214,162800,105959420,5590,5590,5590,5590,0
20250214,162700,105959420,5590,5590,5590,5590,0
20250214,162600,105959420,5590,5590,5590,5590,0
20250214,162500,105959420,5590,5590,5590,5590,0
20250214,162400,105959420,5590,5590,5590,5590,0
20250214,162300,105959420,5590,5590,5590,5590,0
20250214,162200,105959420,5590,5590,5590,5590,0
20250214,162100,105959420,5590,5590,5590,5590,0
20250214,162000,105959420,5590,5590,5590,5590,0
20250214,161900,105959420,5590,5590,5590,5590,0
20250214,161800,105959420,5590,5590,5590,5590,0
20250214,161700,105959420,5590,5590,5590,5590,0
20250214,161600,105959420,5590,5590,5590,5590,0
20250214,161500,105959420,5590,5590,5590,5590,0
20250214,161400,105959420,5590,5590,5590,5590,0
20250214,161300,105959420,5590,5590,5590,5590,0
20250214,161200,105959420,5590,5590,5590,5590,0
20250214,161100,105959420,5590,5590,5590,5590,0
20250214,161000,105959420,5590,5590,5590,5590,0
20250214,160900,105959420,5590,5590,5590,5590,0
20250214,160800,105959420,5590,5590,5590,5590,0
20250214,160700,105959420,5590,5590,5590,5590,0
20250214,160600,105959420,5590,5590,5590,5590,0
20250214,160500,105959420,5590,5590,5590,5590,0
20250214,160400,105959420,5590,5590,5590,5590,0
20250214,160300,105959420,5590,5590,5590,5590,0
20250214,160200,105959420,5590,5590,5590,5590,0
20250214,160100,105959420,5590,5590,5590,5590,316
20250214,160000,105959420,5590,5590,5590,5590,0
20250214,155900,105959420,5590,5590,5590,5590,0
20250214,155800,105959420,5590,5590,5590,5590,0
20250214,155700,105959420,5590,5590,5590,5590,0
20250214,155600,105959420,5590,5590,5590,5590,0
20250214,155500,105959420,5590,5590,5590,5590,0
20250214,155400,105959420,5590,5590,5590,5590,0
20250214,155300,105959420,5590,5590,5590,5590,0
20250214,155200,105959420,5590,5590,5590,5590,0
20250214,155100,105959420,5590,5590,5590,5590,0
20250214,155000,105959420,5590,5590,5590,5590,0
20250214,154900,105959420,5590,5590,5590,5590,0
20250214,154800,105959420,5590,5590,5590,5590,0
20250214,154700,105959420,5590,5590,5590,5590,0
20250214,154600,105959420,5590,5590,5590,5590,0
20250214,154500,105959420,5590,5590,5590,5590,0
20250214,154400,105959420,5590,5590,5590,5590,0
20250214,154300,105959420,5590,5590,5590,5590,0
20250214,154200,105959420,5590,5590,5590,5590,0
20250214,154100,105959420,5590,5590,5590,5590,0
20250214,154000,105959420,5590,5590,5590,5590,0
20250214,153900,105959420,5590,5590,5590,5590,0
20250214,153800,105959420,5590,5590,5590,5590,0
20250214,153700,105959420,5590,5590,5590,5590,0
20250214,153600,105959420,5590,5590,5590,5590,0
20250214,153500,105959420,5590,5590,5590,5590,0
20250214,153400,105959420,5590,5590,5590,5590,0
20250214,153300,105959420,5590,5590,5590,5590,0
20250214,153200,105959420,5590,5590,5590,5590,0
20250214,153100,105959420,5590,5590,5590,5590,316
20250214,153000,105959420,5590,5590,5590,5590,316
20250214,152900,104192980,5540,5540,5540,5540,0
20250214,152800,104192980,5540,5540,5540,5540,0
20250214,152700,104192980,5540,5540,5540,5540,0
20250214,152600,104192980,5540,5540,5540,5540,0
20250214,152500,104192980,5540,5540,5540,5540,0
20250214,152400,104192980,5540,5540,5540,5540,0
20250214,152300,104192980,5540,5540,5540,5540,0
20250214,152200,104192980,5540,5540,5540,5540,0
20250214,152100,104192980,5540,5540,5540,5540,0
20250214,152000,104192980,5540,5540,5540,5540,0
20250214,151900,104192980,5540,5540,5540,5540,0
20250214,151800,104192980,5540,5540,5540,5540,0
20250214,151700,104192980,5540,5540,5540,5540,0
20250214,151600,104192980,5540,5540,5540,5540,0
20250214,151500,104192980,5540,5580,5580,5540,288
20250214,151400,102594420,5590,5590,5590,5590,0
20250214,151300,102594420,5590,5590,5590,5590,0
20250214,151200,102594420,5590,5590,5590,5590,0
20250214,151100,102594420,5590,5590,5590,5590,0
20250214,151000,102594420,5590,5590,5590,5590,0
20250214,150900,102594420,5590,5590,5590,5590,0
20250214,150800,102594420,5590,5590,5590,5590,0
20250214,150700,102594420,5590,5590,5590,5590,13
20250214,150600,102521750,5590,5590,5590,5590,0
20250214,150500,102521750,5590,5590,5590,5590,0
20250214,150400,102521750,5590,5590,5590,5590,2
20250214,150300,102510570,5590,5590,5590,5590,150
20250214,150200,101672070,5590,5590,5590,5590,0
20250214,150100,101672070,5590,5590,5590,5590,0
20250214,150000,101672070,5590,5590,5590,5590,0
20250214,145900,101672070,5590,5590,5590,5590,0
20250214,145800,101672070,5590,5590,5590,5590,0
20250214,145700,101672070,5590,5570,5590,5570,122
20250214,145600,100992510,5570,5570,5570,5570,3
20250214,145500,100975800,5570,5570,5570,5570,0
20250214,145400,100975800,5570,5570,5570,5570,1
20250214,145300,100970230,5580,5590,5590,5580,3
20250214,145200,100953470,5580,5560,5580,5560,2326
20250214,145100,87994530,5560,5560,5560,5560,0
20250214,145000,87994530,5560,5560,5560,5560,0
20250214,144900,87994530,5560,5560,5560,5560,0
20250214,144800,87994530,5560,5560,5560,5560,1
20250214,144700,87988970,5560,5560,5560,5560,0
20250214,144600,87988970,5560,5560,5560,5560,0
20250214,144500,87988970,5560,5550,5560,5550,3
20250214,144400,87972310,5550,5550,5550,5550,0
20250214,144300,87972310,5550,5550,5550,5550,0
20250214,144200,87972310,5550,5550,5550,5550,0
20250214,144100,87972310,5550,5550,5550,5550,660
20250214,144000,84309310,5550,5550,5550,5550,0
20250214,143900,84309310,5550,5550,5550,5550,0
20250214,143800,84309310,5550,5540,5550,5540,887
20250214,143700,79388440,5540,5540,5540,5540,11
20250214,143600,79327500,5550,5550,5550,5550,0
20250214,143500,79327500,5550,5550,5550,5550,0
20250214,143400,79327500,5550,5550,5550,5550,0
20250214,143300,79327500,5550,5550,5550,5550,0
20250214,143200,79327500,5550,5550,5550,5550,0
20250214,143100,79327500,5550,5550,5550,5550,1
20250214,143000,79321950,5540,5540,5540,5540,0
20250214,142900,79321950,5540,5540,5540,5540,11
20250214,142800,79261010,5540,5540,5540,5540,200
20250214,142700,78153010,5550,5550,5550,5550,0
20250214,142600,78153010,5550,5550,5550,5550,0
20250214,142500,78153010,5550,5550,5550,5550,0
20250214,142400,78153010,5550,5550,5550,5550,0
20250214,142300,78153010,5550,5550,5550,5550,0
20250214,142200,78153010,5550,5550,5550,5550,0
20250214,142100,78153010,5550,5550,5550,5550,0
20250214,142000,78153010,5550,5550,5550,5550,0
20250214,141900,78153010,5550,5550,5550,5550,0
20250214,141800,78153010,5550,5550,5550,5550,0
20250214,141700,78153010,5550,5550,5550,5550,0
20250214,141600,78153010,5550,5550,5550,5550,1
20250214,141500,78147460,5540,5540,5540,5540,0
20250214,141400,78147460,5540,5540,5540,5540,0
20250214,141300,78147460,5540,5540,5540,5540,0
20250214,141200,78147460,5540,5540,5540,5540,0
20250214,141100,78147460,5540,5540,5540,5540,0
20250214,141000,78147460,5540,5540,5540,5540,0
20250214,140900,78147460,5540,5540,5540,5540,1
20250214,140800,78141920,5540,5540,5540,5540,0
20250214,140700,78141920,5540,5540,5540,5540,2
20250214,140600,78130840,5540,5540,5540,5540,0
20250214,140500,78130840,5540,5540,5540,5540,0
20250214,140400,78130840,5540,5540,5540,5540,0
20250214,140300,78130840,5540,5540,5540,5540,0
20250214,140200,78130840,5540,5540,5540,5540,0
20250214,140100,78130840,5540,5540,5540,5540,0
20250214,140000,78130840,5540,5540,5540,5540,0
20250214,135900,78130840,5540,5540,5540,5540,0
20250214,135800,78130840,5540,5540,5540,5540,0
20250214,135700,78130840,5540,5540,5540,5540,0
20250214,135600,78130840,5540,5540,5540,5540,0
20250214,135500,78130840,5540,5540,5540,5540,0
20250214,135400,78130840,5540,5540,5540,5540,0
20250214,135300,78130840,5540,5540,5540,5540,10
20250214,135200,78075440,5540,5540,5540,5540,0
20250214,135100,78075440,5540,5540,5540,5540,10
20250214,135000,78020040,5540,5550,5550,5540,180
20250214,134900,77022820,5550,5550,5550,5550,0
20250214,134800,77022820,5550,5550,5550,5550,0
20250214,134700,77022820,5550,5550,5550,5550,0
20250214,134600,77022820,5550,5550,5550,5550,0
20250214,134500,77022820,5550,5550,5550,5550,0
20250214,134400,77022820,5550,5550,5550,5550,0
20250214,134300,77022820,5550,5550,5550,5550,0
20250214,134200,77022820,5550,5550,5550,5550,0
20250214,134100,77022820,5550,5550,5550,5550,0
20250214,134000,77022820,5550,5550,5550,5550,180
20250214,133900,76023820,5550,5550,5550,5550,0
20250214,133800,76023820,5550,5550,5550,5550,0
20250214,133700,76023820,5550,5550,5550,5550,0
20250214,133600,76023820,5550,5550,5550,5550,0
20250214,133500,76023820,5550,5550,5550,5550,0
20250214,133400,76023820,5550,5550,5550,5550,0
20250214,133300,76023820,5550,5550,5550,5550,1
20250214,133200,76018270,5540,5540,5540,5540,0
20250214,133100,76018270,5540,5540,5540,5540,0
20250214,133000,76018270,5540,5540,5540,5540,6
20250214,132900,75985030,5540,5540,5540,5540,0
20250214,132800,75985030,5540,5540,5540,5540,0
20250214,132700,75985030,5540,5540,5540,5540,0
20250214,132600,75985030,5540,5540,5540,5540,0
20250214,132500,75985030,5540,5540,5540,5540,0
20250214,132400,75985030,5540,5540,5540,5540,0
20250214,132300,75985030,5540,5540,5540,5540,63
20250214,132200,75636010,5540,5540,5540,5540,0
20250214,132100,75636010,5540,5540,5540,5540,0
20250214,132000,75636010,5540,5540,5540,5540,0
20250214,131900,75636010,5540,5540,5540,5540,0
20250214,131800,75636010,5540,5540,5540,5540,0
20250214,131700,75636010,5540,5540,5540,5540,1
20250214,131600,75630470,5520,5520,5520,5520,0
20250214,131500,75630470,5520,5520,5520,5520,0
20250214,131400,75630470,5520,5520,5520,5520,0
20250214,131300,75630470,5520,5520,5520,5520,0
20250214,131200,75630470,5520,5520,5520,5520,0
20250214,131100,75630470,5520,5520,5520,5520,0
20250214,131000,75630470,5520,5520,5520,5520,0
20250214,130900,75630470,5520,5520,5520,5520,0
20250214,130800,75630470,5520,5520,5520,5520,0
20250214,130700,75630470,5520,5520,5520,5520,4
20250214,130600,75608390,5530,5530,5530,5530,0
20250214,130500,75608390,5530,5530,5530,5530,0
20250214,130400,75608390,5530,5530,5530,5530,0
20250214,130300,75608390,5530,5530,5530,5530,80
20250214,130200,75165990,5540,5540,5540,5540,0
20250214,130100,75165990,5540,5540,5540,5540,0
20250214,130000,75165990,5540,5540,5540,5540,0
20250214,125900,75165990,5540,5540,5540,5540,0
20250214,125800,75165990,5540,5540,5540,5540,0
20250214,125700,75165990,5540,5540,5540,5540,0
20250214,125600,75165990,5540,5540,5540,5540,0
20250214,125500,75165990,5540,5540,5540,5540,0
20250214,125400,75165990,5540,5540,5540,5540,0
20250214,125300,75165990,5540,5540,5540,5540,0
20250214,125200,75165990,5540,5540,5540,5540,0
20250214,125100,75165990,5540,5540,5540,5540,0
20250214,125000,75165990,5540,5540,5540,5540,0
20250214,124900,75165990,5540,5540,5540,5540,0
20250214,124800,75165990,5540,5540,5540,5540,0
20250214,124700,75165990,5540,5540,5540,5540,0
20250214,124600,75165990,5540,5540,5540,5540,5
20250214,124500,75138290,5530,5530,5530,5530,0
20250214,124400,75138290,5530,5530,5530,5530,0
20250214,124300,75138290,5530,5530,5530,5530,0
20250214,124200,75138290,5530,5530,5530,5530,0
20250214,124100,75138290,5530,5530,5530,5530,0
20250214,124000,75138290,5530,5530,5530,5530,0
20250214,123900,75138290,5530,5530,5530,5530,0
20250214,123800,75138290,5530,5530,5530,5530,0
20250214,123700,75138290,5530,5530,5530,5530,3
20250214,123600,75121700,5530,5530,5530,5530,0
20250214,123500,75121700,5530,5530,5530,5530,10
20250214,123400,75066400,5530,5530,5530,5530,0
20250214,123300,75066400,5530,5530,5530,5530,0
20250214,123200,75066400,5530,5530,5530,5530,0
20250214,123100,75066400,5530,5530,5530,5530,0
20250214,123000,75066400,5530,5530,5530,5530,0
20250214,122900,75066400,5530,5530,5530,5530,0
20250214,122800,75066400,5530,5530,5530,5530,0
20250214,122700,75066400,5530,5530,5530,5530,0
20250214,122600,75066400,5530,5530,5530,5530,0
20250214,122500,75066400,5530,5530,5530,5530,0
20250214,122400,75066400,5530,5530,5530,5530,0
20250214,122300,75066400,5530,5530,5530,5530,100
20250214,122200,74513400,5520,5520,5520,5520,0
20250214,122100,74513400,5520,5520,5520,5520,0
20250214,122000,74513400,5520,5520,5520,5520,0
20250214,121900,74513400,5520,5520,5520,5520,0
20250214,121800,74513400,5520,5520,5520,5520,0
20250214,121700,74513400,5520,5520,5520,5520,0
20250214,121600,74513400,5520,5520,5520,5520,0
20250214,121500,74513400,5520,5520,5520,5520,0
20250214,121400,74513400,5520,5520,5520,5520,0
20250214,121300,74513400,5520,5520,5520,5520,0
20250214,121200,74513400,5520,5520,5520,5520,0
20250214,121100,74513400,5520,5520,5520,5520,0
20250214,121000,74513400,5520,5520,5520,5520,0
20250214,120900,74513400,5520,5520,5520,5520,0
20250214,120800,74513400,5520,5520,5520,5520,0
20250214,120700,74513400,5520,5520,5520,5520,0
20250214,120600,74513400,5520,5520,5520,5520,244
20250214,120500,73166520,5520,5520,5520,5520,0
20250214,120400,73166520,5520,5520,5520,5520,0
20250214,120300,73166520,5520,5520,5520,5520,0
20250214,120200,73166520,5520,5520,5520,5520,0
20250214,120100,73166520,5520,5520,5520,5520,0
20250214,120000,73166520,5520,5520,5520,5520,0
20250214,115900,73166520,5520,5520,5520,5520,0
20250214,115800,73166520,5520,5520,5520,5520,0
20250214,115700,73166520,5520,5520,5520,5520,0
20250214,115600,73166520,5520,5520,5520,5520,0
20250214,115500,73166520,5520,5520,5520,5520,0
20250214,115400,73166520,5520,5520,5520,5520,10
20250214,115300,73111320,5520,5520,5520,5520,0
20250214,115200,73111320,5520,5520,5520,5520,0
20250214,115100,73111320,5520,5520,5520,5520,0
20250214,115000,73111320,5520,5520,5520,5520,0
20250214,114900,73111320,5520,5520,5520,5520,0
20250214,114800,73111320,5520,5520,5520,5520,0
20250214,114700,73111320,5520,5520,5520,5520,0
20250214,114600,73111320,5520,5520,5520,5520,0
20250214,114500,73111320,5520,5520,5520,5520,0
20250214,114400,73111320,5520,5520,5520,5520,1
20250214,114300,73105800,5530,5530,5530,5530,0
20250214,114200,73105800,5530,5530,5530,5530,0
20250214,114100,73105800,5530,5530,5530,5530,0
20250214,114000,73105800,5530,5530,5530,5530,1
20250214,113900,73100270,5530,5530,5530,5530,0
20250214,113800,73100270,5530,5530,5530,5530,0
20250214,113700,73100270,5530,5530,5530,5530,0
20250214,113600,73100270,5530,5530,5530,5530,2
20250214,113500,73089210,5520,5520,5520,5520,0
20250214,113400,73089210,5520,5530,5530,5520,2
20250214,113300,73078160,5520,5520,5520,5520,0
20250214,113200,73078160,5520,5520,5520,5520,0
20250214,113100,73078160,5520,5520,5520,5520,0
20250214,113000,73078160,5520,5520,5520,5520,0
20250214,112900,73078160,5520,5520,5520,5520,0
20250214,112800,73078160,5520,5520,5520,5520,0
20250214,112700,73078160,5520,5520,5520,5520,0
20250214,112600,73078160,5520,5520,5520,5520,0
20250214,112500,73078160,5520,5520,5520,5520,0
20250214,112400,73078160,5520,5520,5520,5520,0
20250214,112300,73078160,5520,5520,5520,5520,0
20250214,112200,73078160,5520,5520,5520,5520,0
20250214,112100,73078160,5520,5520,5520,5520,0
20250214,112000,73078160,5520,5520,5520,5520,0
20250214,111900,73078160,5520,5520,5520,5520,100
20250214,111800,72526160,5500,5500,5500,5500,0
20250214,111700,72526160,5500,5500,5500,5500,0
20250214,111600,72526160,5500,5500,5500,5500,0
20250214,111500,72526160,5500,5500,5500,5500,62
20250214,111400,72185160,5500,5500,5500,5500,0
20250214,111300,72185160,5500,5500,5500,5500,0
20250214,111200,72185160,5500,5500,5500,5500,0
20250214,111100,72185160,5500,5500,5500,5500,0
20250214,111000,72185160,5500,5500,5500,5500,0
20250214,110900,72185160,5500,5500,5500,5500,0
20250214,110800,72185160,5500,5500,5500,5500,0
20250214,110700,72185160,5500,5500,5500,5500,0
20250214,110600,72185160,5500,5500,5500,5500,0
20250214,110500,72185160,5500,5500,5500,5500,0
20250214,110400,72185160,5500,5500,5500,5500,0
20250214,110300,72185160,5500,5500,5500,5500,0
20250214,110200,72185160,5500,5500,5500,5500,0
20250214,110100,72185160,5500,5500,5500,5500,0
20250214,110000,72185160,5500,5500,5500,5500,0
20250214,105900,72185160,5500,5500,5500,5500,0
20250214,105800,72185160,5500,5500,5500,5500,0
20250214,105700,72185160,5500,5500,5500,5500,0
20250214,105600,72185160,5500,5500,5500,5500,0
20250214,105500,72185160,5500,5500,5500,5500,0
20250214,105400,72185160,5500,5500,5500,5500,0
20250214,105300,72185160,5500,5500,5500,5500,0
20250214,105200,72185160,5500,5500,5500,5500,0
20250214,105100,72185160,5500,5500,5500,5500,0
20250214,105000,72185160,5500,5500,5500,5500,0
20250214,104900,72185160,5500,5500,5500,5500,0
20250214,104800,72185160,5500,5500,5500,5500,0
20250214,104700,72185160,5500,5500,5500,5500,0
20250214,104600,72185160,5500,5500,5500,5500,0
20250214,104500,72185160,5500,5500,5500,5500,500
20250214,104400,69435160,5500,5500,5500,5500,0
20250214,104300,69435160,5500,5500,5500,5500,0
20250214,104200,69435160,5500,5500,5500,5500,0
20250214,104100,69435160,5500,5500,5500,5500,0
20250214,104000,69435160,5500,5500,5500,5500,0
20250214,103900,69435160,5500,5500,5500,5500,0
20250214,103800,69435160,5500,5500,5500,5500,0
20250214,103700,69435160,5500,5500,5500,5500,0
20250214,103600,69435160,5500,5500,5500,5500,15
20250214,103500,69352660,5510,5510,5510,5510,0
20250214,103400,69352660,5510,5510,5510,5510,0
20250214,103300,69352660,5510,5510,5510,5510,0
20250214,103200,69352660,5510,5510,5510,5510,1
20250214,103100,69347150,5510,5510,5510,5510,0
20250214,103000,69347150,5510,5510,5510,5510,0
20250214,102900,69347150,5510,5510,5510,5510,0
20250214,102800,69347150,5510,5510,5510,5510,0
20250214,102700,69347150,5510,5510,5510,5510,0
20250214,102600,69347150,5510,5510,5510,5510,0
20250214,102500,69347150,5510,5510,5510,5510,73
20250214,102400,68944920,5510,5510,5510,5510,26
20250214,102300,68801660,5520,5520,5520,5520,1
20250214,102200,68796140,5510,5510,5510,5510,0
20250214,102100,68796140,5510,5510,5510,5510,1
20250214,102000,68790630,5500,5500,5500,5500,0
20250214,101900,68790630,5500,5500,5500,5500,0
20250214,101800,68790630,5500,5500,5500,5500,0
20250214,101700,68790630,5500,5500,5500,5500,0
20250214,101600,68790630,5500,5500,5500,5500,0
20250214,101500,68790630,5500,5500,5500,5500,1087
20250214,101400,62812130,5500,5500,5500,5500,0
20250214,101300,62812130,5500,5500,5500,5500,2
20250214,101200,62801130,5500,5490,5500,5490,51
20250214,101100,62521130,5490,5490,5490,5490,0
20250214,101000,62521130,5490,5490,5490,5490,0
20250214,100900,62521130,5490,5490,5490,5490,0
20250214,100800,62521130,5490,5490,5490,5490,0
20250214,100700,62521130,5490,5490,5490,5490,52
20250214,100600,62235650,5500,5500,5500,5500,960
20250214,100500,56955650,5500,5500,5500,5500,0
20250214,100400,56955650,5500,5500,5500,5500,0
20250214,100300,56955650,5500,5500,5500,5500,0
20250214,100200,56955650,5500,5500,5500,5500,0
20250214,100100,56955650,5500,5500,5500,5500,0
20250214,100000,56955650,5500,5500,5500,5500,0
20250214,095900,56955650,5500,5500,5500,5500,0
20250214,095800,56955650,5500,5500,5500,5500,0
20250214,095700,56955650,5500,5500,5500,5500,0
20250214,095600,56955650,5500,5500,5500,5500,0
20250214,095500,56955650,5500,5500,5500,5500,0
20250214,095400,56955650,5500,5500,5500,5500,26
20250214,095300,56812650,5530,5530,5530,5530,0
20250214,095200,56812650,5530,5530,5530,5530,19
20250214,095100,56707580,5530,5530,5530,5500,125
20250214,095000,56016630,5530,5530,5530,5530,1
20250214,094900,56011100,5500,5510,5510,5500,673
20250214,094800,52309420,5510,5510,5510,5510,3
20250214,094700,52292890,5530,5530,5530,5530,1
20250214,094600,52287360,5510,5510,5510,5510,0
20250214,094500,52287360,5510,5510,5510,5510,30
20250214,094400,52122060,5520,5520,5520,5520,0
20250214,094300,52122060,5520,5520,5520,5520,0
20250214,094200,52122060,5520,5520,5520,5520,0
20250214,094100,52122060,5520,5520,5520,5520,0
20250214,094000,52122060,5520,5520,5520,5520,1
20250214,093900,52116540,5520,5530,5530,5520,5
20250214,093800,52088930,5540,5540,5540,5540,0
20250214,093700,52088930,5540,5540,5540,5540,0
20250214,093600,52088930,5540,5540,5540,5540,0
20250214,093500,52088930,5540,5540,5540,5540,0
20250214,093400,52088930,5540,5540,5540,5540,0
20250214,093300,52088930,5540,5540,5540,5540,1
20250214,093200,52083390,5540,5540,5540,5540,0
20250214,093100,52083390,5540,5540,5540,5540,0
20250214,093000,52083390,5540,5540,5540,5540,0
20250214,092900,52083390,5540,5540,5540,5540,0
20250214,092800,52083390,5540,5540,5540,5540,0
20250214,092700,52083390,5540,5540,5540,5540,0
20250214,092600,52083390,5540,5540,5540,5540,11
20250214,092500,52022450,5510,5510,5510,5510,78
20250214,092400,51592670,5510,5510,5510,5510,0
20250214,092300,51592670,5510,5520,5520,5510,501
20250214,092200,48832150,5550,5550,5550,5550,2
20250214,092100,48821050,5560,5560,5560,5560,0
20250214,092000,48821050,5560,5500,5560,5500,22
20250214,091900,48699990,5500,5500,5500,5500,0
20250214,091800,48699990,5500,5500,5500,5500,1200
20250214,091700,42099990,5500,5500,5500,5500,178
20250214,091600,41120990,5500,5500,5500,5500,924
20250214,091500,36038990,5500,5500,5500,5500,0
20250214,091400,36038990,5500,5500,5500,5500,2479
20250214,091300,22404490,5500,5500,5500,5500,125
20250214,091200,21716990,5490,5490,5490,5490,0
20250214,091100,21716990,5490,5490,5490,5490,304
20250214,091000,20048030,5500,5500,5500,5500,0
20250214,090900,20048030,5500,5510,5510,5500,696
20250214,090800,16219740,5500,5500,5500,5500,819
20250214,090700,11715240,5500,5520,5520,5490,1185
20250214,090600,5189660,5520,5520,5520,5520,0
20250214,090500,5189660,5520,5530,5530,5520,50
20250214,090400,4913650,5520,5520,5520,5520,0
20250214,090300,4913650,5520,5520,5520,5520,0
20250214,090200,4913650,5520,5550,5550,5510,91
20250214,090100,4410800,5580,5580,5580,5580,0
20250214,090000,4410800,5580,5580,5580,5530,795
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 210100 105959420 5590 5590 5590 5590 316
3 20250214 210000 105959420 5590 5590 5590 5590 0
4 20250214 205900 105959420 5590 5590 5590 5590 0
5 20250214 205800 105959420 5590 5590 5590 5590 0
6 20250214 205700 105959420 5590 5590 5590 5590 0
7 20250214 205600 105959420 5590 5590 5590 5590 0
8 20250214 205500 105959420 5590 5590 5590 5590 0
9 20250214 205400 105959420 5590 5590 5590 5590 0
10 20250214 205300 105959420 5590 5590 5590 5590 0
11 20250214 205200 105959420 5590 5590 5590 5590 0
12 20250214 205100 105959420 5590 5590 5590 5590 0
13 20250214 205000 105959420 5590 5590 5590 5590 0
14 20250214 204900 105959420 5590 5590 5590 5590 0
15 20250214 204800 105959420 5590 5590 5590 5590 0
16 20250214 204700 105959420 5590 5590 5590 5590 0
17 20250214 204600 105959420 5590 5590 5590 5590 0
18 20250214 204500 105959420 5590 5590 5590 5590 0
19 20250214 204400 105959420 5590 5590 5590 5590 0
20 20250214 204300 105959420 5590 5590 5590 5590 0
21 20250214 204200 105959420 5590 5590 5590 5590 0
22 20250214 204100 105959420 5590 5590 5590 5590 0
23 20250214 204000 105959420 5590 5590 5590 5590 0
24 20250214 203900 105959420 5590 5590 5590 5590 0
25 20250214 203800 105959420 5590 5590 5590 5590 0
26 20250214 203700 105959420 5590 5590 5590 5590 0
27 20250214 203600 105959420 5590 5590 5590 5590 0
28 20250214 203500 105959420 5590 5590 5590 5590 0
29 20250214 203400 105959420 5590 5590 5590 5590 0
30 20250214 203300 105959420 5590 5590 5590 5590 0
31 20250214 203200 105959420 5590 5590 5590 5590 0
32 20250214 203100 105959420 5590 5590 5590 5590 316
33 20250214 203000 105959420 5590 5590 5590 5590 0
34 20250214 202900 105959420 5590 5590 5590 5590 0
35 20250214 202800 105959420 5590 5590 5590 5590 0
36 20250214 202700 105959420 5590 5590 5590 5590 0
37 20250214 202600 105959420 5590 5590 5590 5590 0
38 20250214 202500 105959420 5590 5590 5590 5590 0
39 20250214 202400 105959420 5590 5590 5590 5590 0
40 20250214 202300 105959420 5590 5590 5590 5590 0
41 20250214 202200 105959420 5590 5590 5590 5590 0
42 20250214 202100 105959420 5590 5590 5590 5590 0
43 20250214 202000 105959420 5590 5590 5590 5590 0
44 20250214 201900 105959420 5590 5590 5590 5590 0
45 20250214 201800 105959420 5590 5590 5590 5590 0
46 20250214 201700 105959420 5590 5590 5590 5590 0
47 20250214 201600 105959420 5590 5590 5590 5590 0
48 20250214 201500 105959420 5590 5590 5590 5590 0
49 20250214 201400 105959420 5590 5590 5590 5590 0
50 20250214 201300 105959420 5590 5590 5590 5590 0
51 20250214 201200 105959420 5590 5590 5590 5590 0
52 20250214 201100 105959420 5590 5590 5590 5590 0
53 20250214 201000 105959420 5590 5590 5590 5590 0
54 20250214 200900 105959420 5590 5590 5590 5590 0
55 20250214 200800 105959420 5590 5590 5590 5590 0
56 20250214 200700 105959420 5590 5590 5590 5590 0
57 20250214 200600 105959420 5590 5590 5590 5590 0
58 20250214 200500 105959420 5590 5590 5590 5590 0
59 20250214 200400 105959420 5590 5590 5590 5590 0
60 20250214 200300 105959420 5590 5590 5590 5590 0
61 20250214 200200 105959420 5590 5590 5590 5590 0
62 20250214 200100 105959420 5590 5590 5590 5590 316
63 20250214 200000 105959420 5590 5590 5590 5590 0
64 20250214 195900 105959420 5590 5590 5590 5590 0
65 20250214 195800 105959420 5590 5590 5590 5590 0
66 20250214 195700 105959420 5590 5590 5590 5590 0
67 20250214 195600 105959420 5590 5590 5590 5590 0
68 20250214 195500 105959420 5590 5590 5590 5590 0
69 20250214 195400 105959420 5590 5590 5590 5590 0
70 20250214 195300 105959420 5590 5590 5590 5590 0
71 20250214 195200 105959420 5590 5590 5590 5590 0
72 20250214 195100 105959420 5590 5590 5590 5590 0
73 20250214 195000 105959420 5590 5590 5590 5590 0
74 20250214 194900 105959420 5590 5590 5590 5590 0
75 20250214 194800 105959420 5590 5590 5590 5590 0
76 20250214 194700 105959420 5590 5590 5590 5590 0
77 20250214 194600 105959420 5590 5590 5590 5590 0
78 20250214 194500 105959420 5590 5590 5590 5590 0
79 20250214 194400 105959420 5590 5590 5590 5590 0
80 20250214 194300 105959420 5590 5590 5590 5590 0
81 20250214 194200 105959420 5590 5590 5590 5590 0
82 20250214 194100 105959420 5590 5590 5590 5590 0
83 20250214 194000 105959420 5590 5590 5590 5590 0
84 20250214 193900 105959420 5590 5590 5590 5590 0
85 20250214 193800 105959420 5590 5590 5590 5590 0
86 20250214 193700 105959420 5590 5590 5590 5590 0
87 20250214 193600 105959420 5590 5590 5590 5590 0
88 20250214 193500 105959420 5590 5590 5590 5590 0
89 20250214 193400 105959420 5590 5590 5590 5590 0
90 20250214 193300 105959420 5590 5590 5590 5590 0
91 20250214 193200 105959420 5590 5590 5590 5590 0
92 20250214 193100 105959420 5590 5590 5590 5590 316
93 20250214 193000 105959420 5590 5590 5590 5590 0
94 20250214 192900 105959420 5590 5590 5590 5590 0
95 20250214 192800 105959420 5590 5590 5590 5590 0
96 20250214 192700 105959420 5590 5590 5590 5590 0
97 20250214 192600 105959420 5590 5590 5590 5590 0
98 20250214 192500 105959420 5590 5590 5590 5590 0
99 20250214 192400 105959420 5590 5590 5590 5590 0
100 20250214 192300 105959420 5590 5590 5590 5590 0
101 20250214 192200 105959420 5590 5590 5590 5590 0
102 20250214 192100 105959420 5590 5590 5590 5590 0
103 20250214 192000 105959420 5590 5590 5590 5590 0
104 20250214 191900 105959420 5590 5590 5590 5590 0
105 20250214 191800 105959420 5590 5590 5590 5590 0
106 20250214 191700 105959420 5590 5590 5590 5590 0
107 20250214 191600 105959420 5590 5590 5590 5590 0
108 20250214 191500 105959420 5590 5590 5590 5590 0
109 20250214 191400 105959420 5590 5590 5590 5590 0
110 20250214 191300 105959420 5590 5590 5590 5590 0
111 20250214 191200 105959420 5590 5590 5590 5590 0
112 20250214 191100 105959420 5590 5590 5590 5590 0
113 20250214 191000 105959420 5590 5590 5590 5590 0
114 20250214 190900 105959420 5590 5590 5590 5590 0
115 20250214 190800 105959420 5590 5590 5590 5590 0
116 20250214 190700 105959420 5590 5590 5590 5590 0
117 20250214 190600 105959420 5590 5590 5590 5590 0
118 20250214 190500 105959420 5590 5590 5590 5590 0
119 20250214 190400 105959420 5590 5590 5590 5590 0
120 20250214 190300 105959420 5590 5590 5590 5590 0
121 20250214 190200 105959420 5590 5590 5590 5590 0
122 20250214 190100 105959420 5590 5590 5590 5590 316
123 20250214 190000 105959420 5590 5590 5590 5590 0
124 20250214 185900 105959420 5590 5590 5590 5590 0
125 20250214 185800 105959420 5590 5590 5590 5590 0
126 20250214 185700 105959420 5590 5590 5590 5590 0
127 20250214 185600 105959420 5590 5590 5590 5590 0
128 20250214 185500 105959420 5590 5590 5590 5590 0
129 20250214 185400 105959420 5590 5590 5590 5590 0
130 20250214 185300 105959420 5590 5590 5590 5590 0
131 20250214 185200 105959420 5590 5590 5590 5590 0
132 20250214 185100 105959420 5590 5590 5590 5590 0
133 20250214 185000 105959420 5590 5590 5590 5590 0
134 20250214 184900 105959420 5590 5590 5590 5590 0
135 20250214 184800 105959420 5590 5590 5590 5590 0
136 20250214 184700 105959420 5590 5590 5590 5590 0
137 20250214 184600 105959420 5590 5590 5590 5590 0
138 20250214 184500 105959420 5590 5590 5590 5590 0
139 20250214 184400 105959420 5590 5590 5590 5590 0
140 20250214 184300 105959420 5590 5590 5590 5590 0
141 20250214 184200 105959420 5590 5590 5590 5590 0
142 20250214 184100 105959420 5590 5590 5590 5590 0
143 20250214 184000 105959420 5590 5590 5590 5590 0
144 20250214 183900 105959420 5590 5590 5590 5590 0
145 20250214 183800 105959420 5590 5590 5590 5590 0
146 20250214 183700 105959420 5590 5590 5590 5590 0
147 20250214 183600 105959420 5590 5590 5590 5590 0
148 20250214 183500 105959420 5590 5590 5590 5590 0
149 20250214 183400 105959420 5590 5590 5590 5590 0
150 20250214 183300 105959420 5590 5590 5590 5590 0
151 20250214 183200 105959420 5590 5590 5590 5590 0
152 20250214 183100 105959420 5590 5590 5590 5590 316
153 20250214 183000 105959420 5590 5590 5590 5590 0
154 20250214 182900 105959420 5590 5590 5590 5590 0
155 20250214 182800 105959420 5590 5590 5590 5590 0
156 20250214 182700 105959420 5590 5590 5590 5590 0
157 20250214 182600 105959420 5590 5590 5590 5590 0
158 20250214 182500 105959420 5590 5590 5590 5590 0
159 20250214 182400 105959420 5590 5590 5590 5590 0
160 20250214 182300 105959420 5590 5590 5590 5590 0
161 20250214 182200 105959420 5590 5590 5590 5590 0
162 20250214 182100 105959420 5590 5590 5590 5590 0
163 20250214 182000 105959420 5590 5590 5590 5590 0
164 20250214 181900 105959420 5590 5590 5590 5590 0
165 20250214 181800 105959420 5590 5590 5590 5590 0
166 20250214 181700 105959420 5590 5590 5590 5590 0
167 20250214 181600 105959420 5590 5590 5590 5590 0
168 20250214 181500 105959420 5590 5590 5590 5590 0
169 20250214 181400 105959420 5590 5590 5590 5590 0
170 20250214 181300 105959420 5590 5590 5590 5590 0
171 20250214 181200 105959420 5590 5590 5590 5590 0
172 20250214 181100 105959420 5590 5590 5590 5590 0
173 20250214 181000 105959420 5590 5590 5590 5590 0
174 20250214 180900 105959420 5590 5590 5590 5590 0
175 20250214 180800 105959420 5590 5590 5590 5590 0
176 20250214 180700 105959420 5590 5590 5590 5590 0
177 20250214 180600 105959420 5590 5590 5590 5590 0
178 20250214 180500 105959420 5590 5590 5590 5590 0
179 20250214 180400 105959420 5590 5590 5590 5590 0
180 20250214 180300 105959420 5590 5590 5590 5590 0
181 20250214 180200 105959420 5590 5590 5590 5590 0
182 20250214 180100 105959420 5590 5590 5590 5590 316
183 20250214 180000 105959420 5590 5590 5590 5590 0
184 20250214 175900 105959420 5590 5590 5590 5590 0
185 20250214 175800 105959420 5590 5590 5590 5590 0
186 20250214 175700 105959420 5590 5590 5590 5590 0
187 20250214 175600 105959420 5590 5590 5590 5590 0
188 20250214 175500 105959420 5590 5590 5590 5590 0
189 20250214 175400 105959420 5590 5590 5590 5590 0
190 20250214 175300 105959420 5590 5590 5590 5590 0
191 20250214 175200 105959420 5590 5590 5590 5590 0
192 20250214 175100 105959420 5590 5590 5590 5590 0
193 20250214 175000 105959420 5590 5590 5590 5590 0
194 20250214 174900 105959420 5590 5590 5590 5590 0
195 20250214 174800 105959420 5590 5590 5590 5590 0
196 20250214 174700 105959420 5590 5590 5590 5590 0
197 20250214 174600 105959420 5590 5590 5590 5590 0
198 20250214 174500 105959420 5590 5590 5590 5590 0
199 20250214 174400 105959420 5590 5590 5590 5590 0
200 20250214 174300 105959420 5590 5590 5590 5590 0
201 20250214 174200 105959420 5590 5590 5590 5590 0
202 20250214 174100 105959420 5590 5590 5590 5590 0
203 20250214 174000 105959420 5590 5590 5590 5590 0
204 20250214 173900 105959420 5590 5590 5590 5590 0
205 20250214 173800 105959420 5590 5590 5590 5590 0
206 20250214 173700 105959420 5590 5590 5590 5590 0
207 20250214 173600 105959420 5590 5590 5590 5590 0
208 20250214 173500 105959420 5590 5590 5590 5590 0
209 20250214 173400 105959420 5590 5590 5590 5590 0
210 20250214 173300 105959420 5590 5590 5590 5590 0
211 20250214 173200 105959420 5590 5590 5590 5590 0
212 20250214 173100 105959420 5590 5590 5590 5590 316
213 20250214 173000 105959420 5590 5590 5590 5590 0
214 20250214 172900 105959420 5590 5590 5590 5590 0
215 20250214 172800 105959420 5590 5590 5590 5590 0
216 20250214 172700 105959420 5590 5590 5590 5590 0
217 20250214 172600 105959420 5590 5590 5590 5590 0
218 20250214 172500 105959420 5590 5590 5590 5590 0
219 20250214 172400 105959420 5590 5590 5590 5590 0
220 20250214 172300 105959420 5590 5590 5590 5590 0
221 20250214 172200 105959420 5590 5590 5590 5590 0
222 20250214 172100 105959420 5590 5590 5590 5590 0
223 20250214 172000 105959420 5590 5590 5590 5590 0
224 20250214 171900 105959420 5590 5590 5590 5590 0
225 20250214 171800 105959420 5590 5590 5590 5590 0
226 20250214 171700 105959420 5590 5590 5590 5590 0
227 20250214 171600 105959420 5590 5590 5590 5590 0
228 20250214 171500 105959420 5590 5590 5590 5590 0
229 20250214 171400 105959420 5590 5590 5590 5590 0
230 20250214 171300 105959420 5590 5590 5590 5590 0
231 20250214 171200 105959420 5590 5590 5590 5590 0
232 20250214 171100 105959420 5590 5590 5590 5590 0
233 20250214 171000 105959420 5590 5590 5590 5590 0
234 20250214 170900 105959420 5590 5590 5590 5590 0
235 20250214 170800 105959420 5590 5590 5590 5590 0
236 20250214 170700 105959420 5590 5590 5590 5590 0
237 20250214 170600 105959420 5590 5590 5590 5590 0
238 20250214 170500 105959420 5590 5590 5590 5590 0
239 20250214 170400 105959420 5590 5590 5590 5590 0
240 20250214 170300 105959420 5590 5590 5590 5590 0
241 20250214 170200 105959420 5590 5590 5590 5590 0
242 20250214 170100 105959420 5590 5590 5590 5590 316
243 20250214 170000 105959420 5590 5590 5590 5590 0
244 20250214 165900 105959420 5590 5590 5590 5590 0
245 20250214 165800 105959420 5590 5590 5590 5590 0
246 20250214 165700 105959420 5590 5590 5590 5590 0
247 20250214 165600 105959420 5590 5590 5590 5590 0
248 20250214 165500 105959420 5590 5590 5590 5590 0
249 20250214 165400 105959420 5590 5590 5590 5590 0
250 20250214 165300 105959420 5590 5590 5590 5590 0
251 20250214 165200 105959420 5590 5590 5590 5590 0
252 20250214 165100 105959420 5590 5590 5590 5590 0
253 20250214 165000 105959420 5590 5590 5590 5590 0
254 20250214 164900 105959420 5590 5590 5590 5590 0
255 20250214 164800 105959420 5590 5590 5590 5590 0
256 20250214 164700 105959420 5590 5590 5590 5590 0
257 20250214 164600 105959420 5590 5590 5590 5590 0
258 20250214 164500 105959420 5590 5590 5590 5590 0
259 20250214 164400 105959420 5590 5590 5590 5590 0
260 20250214 164300 105959420 5590 5590 5590 5590 0
261 20250214 164200 105959420 5590 5590 5590 5590 0
262 20250214 164100 105959420 5590 5590 5590 5590 0
263 20250214 164000 105959420 5590 5590 5590 5590 0
264 20250214 163900 105959420 5590 5590 5590 5590 0
265 20250214 163800 105959420 5590 5590 5590 5590 0
266 20250214 163700 105959420 5590 5590 5590 5590 0
267 20250214 163600 105959420 5590 5590 5590 5590 0
268 20250214 163500 105959420 5590 5590 5590 5590 0
269 20250214 163400 105959420 5590 5590 5590 5590 0
270 20250214 163300 105959420 5590 5590 5590 5590 0
271 20250214 163200 105959420 5590 5590 5590 5590 0
272 20250214 163100 105959420 5590 5590 5590 5590 316
273 20250214 163000 105959420 5590 5590 5590 5590 0
274 20250214 162900 105959420 5590 5590 5590 5590 0
275 20250214 162800 105959420 5590 5590 5590 5590 0
276 20250214 162700 105959420 5590 5590 5590 5590 0
277 20250214 162600 105959420 5590 5590 5590 5590 0
278 20250214 162500 105959420 5590 5590 5590 5590 0
279 20250214 162400 105959420 5590 5590 5590 5590 0
280 20250214 162300 105959420 5590 5590 5590 5590 0
281 20250214 162200 105959420 5590 5590 5590 5590 0
282 20250214 162100 105959420 5590 5590 5590 5590 0
283 20250214 162000 105959420 5590 5590 5590 5590 0
284 20250214 161900 105959420 5590 5590 5590 5590 0
285 20250214 161800 105959420 5590 5590 5590 5590 0
286 20250214 161700 105959420 5590 5590 5590 5590 0
287 20250214 161600 105959420 5590 5590 5590 5590 0
288 20250214 161500 105959420 5590 5590 5590 5590 0
289 20250214 161400 105959420 5590 5590 5590 5590 0
290 20250214 161300 105959420 5590 5590 5590 5590 0
291 20250214 161200 105959420 5590 5590 5590 5590 0
292 20250214 161100 105959420 5590 5590 5590 5590 0
293 20250214 161000 105959420 5590 5590 5590 5590 0
294 20250214 160900 105959420 5590 5590 5590 5590 0
295 20250214 160800 105959420 5590 5590 5590 5590 0
296 20250214 160700 105959420 5590 5590 5590 5590 0
297 20250214 160600 105959420 5590 5590 5590 5590 0
298 20250214 160500 105959420 5590 5590 5590 5590 0
299 20250214 160400 105959420 5590 5590 5590 5590 0
300 20250214 160300 105959420 5590 5590 5590 5590 0
301 20250214 160200 105959420 5590 5590 5590 5590 0
302 20250214 160100 105959420 5590 5590 5590 5590 316
303 20250214 160000 105959420 5590 5590 5590 5590 0
304 20250214 155900 105959420 5590 5590 5590 5590 0
305 20250214 155800 105959420 5590 5590 5590 5590 0
306 20250214 155700 105959420 5590 5590 5590 5590 0
307 20250214 155600 105959420 5590 5590 5590 5590 0
308 20250214 155500 105959420 5590 5590 5590 5590 0
309 20250214 155400 105959420 5590 5590 5590 5590 0
310 20250214 155300 105959420 5590 5590 5590 5590 0
311 20250214 155200 105959420 5590 5590 5590 5590 0
312 20250214 155100 105959420 5590 5590 5590 5590 0
313 20250214 155000 105959420 5590 5590 5590 5590 0
314 20250214 154900 105959420 5590 5590 5590 5590 0
315 20250214 154800 105959420 5590 5590 5590 5590 0
316 20250214 154700 105959420 5590 5590 5590 5590 0
317 20250214 154600 105959420 5590 5590 5590 5590 0
318 20250214 154500 105959420 5590 5590 5590 5590 0
319 20250214 154400 105959420 5590 5590 5590 5590 0
320 20250214 154300 105959420 5590 5590 5590 5590 0
321 20250214 154200 105959420 5590 5590 5590 5590 0
322 20250214 154100 105959420 5590 5590 5590 5590 0
323 20250214 154000 105959420 5590 5590 5590 5590 0
324 20250214 153900 105959420 5590 5590 5590 5590 0
325 20250214 153800 105959420 5590 5590 5590 5590 0
326 20250214 153700 105959420 5590 5590 5590 5590 0
327 20250214 153600 105959420 5590 5590 5590 5590 0
328 20250214 153500 105959420 5590 5590 5590 5590 0
329 20250214 153400 105959420 5590 5590 5590 5590 0
330 20250214 153300 105959420 5590 5590 5590 5590 0
331 20250214 153200 105959420 5590 5590 5590 5590 0
332 20250214 153100 105959420 5590 5590 5590 5590 316
333 20250214 153000 105959420 5590 5590 5590 5590 316
334 20250214 152900 104192980 5540 5540 5540 5540 0
335 20250214 152800 104192980 5540 5540 5540 5540 0
336 20250214 152700 104192980 5540 5540 5540 5540 0
337 20250214 152600 104192980 5540 5540 5540 5540 0
338 20250214 152500 104192980 5540 5540 5540 5540 0
339 20250214 152400 104192980 5540 5540 5540 5540 0
340 20250214 152300 104192980 5540 5540 5540 5540 0
341 20250214 152200 104192980 5540 5540 5540 5540 0
342 20250214 152100 104192980 5540 5540 5540 5540 0
343 20250214 152000 104192980 5540 5540 5540 5540 0
344 20250214 151900 104192980 5540 5540 5540 5540 0
345 20250214 151800 104192980 5540 5540 5540 5540 0
346 20250214 151700 104192980 5540 5540 5540 5540 0
347 20250214 151600 104192980 5540 5540 5540 5540 0
348 20250214 151500 104192980 5540 5580 5580 5540 288
349 20250214 151400 102594420 5590 5590 5590 5590 0
350 20250214 151300 102594420 5590 5590 5590 5590 0
351 20250214 151200 102594420 5590 5590 5590 5590 0
352 20250214 151100 102594420 5590 5590 5590 5590 0
353 20250214 151000 102594420 5590 5590 5590 5590 0
354 20250214 150900 102594420 5590 5590 5590 5590 0
355 20250214 150800 102594420 5590 5590 5590 5590 0
356 20250214 150700 102594420 5590 5590 5590 5590 13
357 20250214 150600 102521750 5590 5590 5590 5590 0
358 20250214 150500 102521750 5590 5590 5590 5590 0
359 20250214 150400 102521750 5590 5590 5590 5590 2
360 20250214 150300 102510570 5590 5590 5590 5590 150
361 20250214 150200 101672070 5590 5590 5590 5590 0
362 20250214 150100 101672070 5590 5590 5590 5590 0
363 20250214 150000 101672070 5590 5590 5590 5590 0
364 20250214 145900 101672070 5590 5590 5590 5590 0
365 20250214 145800 101672070 5590 5590 5590 5590 0
366 20250214 145700 101672070 5590 5570 5590 5570 122
367 20250214 145600 100992510 5570 5570 5570 5570 3
368 20250214 145500 100975800 5570 5570 5570 5570 0
369 20250214 145400 100975800 5570 5570 5570 5570 1
370 20250214 145300 100970230 5580 5590 5590 5580 3
371 20250214 145200 100953470 5580 5560 5580 5560 2326
372 20250214 145100 87994530 5560 5560 5560 5560 0
373 20250214 145000 87994530 5560 5560 5560 5560 0
374 20250214 144900 87994530 5560 5560 5560 5560 0
375 20250214 144800 87994530 5560 5560 5560 5560 1
376 20250214 144700 87988970 5560 5560 5560 5560 0
377 20250214 144600 87988970 5560 5560 5560 5560 0
378 20250214 144500 87988970 5560 5550 5560 5550 3
379 20250214 144400 87972310 5550 5550 5550 5550 0
380 20250214 144300 87972310 5550 5550 5550 5550 0
381 20250214 144200 87972310 5550 5550 5550 5550 0
382 20250214 144100 87972310 5550 5550 5550 5550 660
383 20250214 144000 84309310 5550 5550 5550 5550 0
384 20250214 143900 84309310 5550 5550 5550 5550 0
385 20250214 143800 84309310 5550 5540 5550 5540 887
386 20250214 143700 79388440 5540 5540 5540 5540 11
387 20250214 143600 79327500 5550 5550 5550 5550 0
388 20250214 143500 79327500 5550 5550 5550 5550 0
389 20250214 143400 79327500 5550 5550 5550 5550 0
390 20250214 143300 79327500 5550 5550 5550 5550 0
391 20250214 143200 79327500 5550 5550 5550 5550 0
392 20250214 143100 79327500 5550 5550 5550 5550 1
393 20250214 143000 79321950 5540 5540 5540 5540 0
394 20250214 142900 79321950 5540 5540 5540 5540 11
395 20250214 142800 79261010 5540 5540 5540 5540 200
396 20250214 142700 78153010 5550 5550 5550 5550 0
397 20250214 142600 78153010 5550 5550 5550 5550 0
398 20250214 142500 78153010 5550 5550 5550 5550 0
399 20250214 142400 78153010 5550 5550 5550 5550 0
400 20250214 142300 78153010 5550 5550 5550 5550 0
401 20250214 142200 78153010 5550 5550 5550 5550 0
402 20250214 142100 78153010 5550 5550 5550 5550 0
403 20250214 142000 78153010 5550 5550 5550 5550 0
404 20250214 141900 78153010 5550 5550 5550 5550 0
405 20250214 141800 78153010 5550 5550 5550 5550 0
406 20250214 141700 78153010 5550 5550 5550 5550 0
407 20250214 141600 78153010 5550 5550 5550 5550 1
408 20250214 141500 78147460 5540 5540 5540 5540 0
409 20250214 141400 78147460 5540 5540 5540 5540 0
410 20250214 141300 78147460 5540 5540 5540 5540 0
411 20250214 141200 78147460 5540 5540 5540 5540 0
412 20250214 141100 78147460 5540 5540 5540 5540 0
413 20250214 141000 78147460 5540 5540 5540 5540 0
414 20250214 140900 78147460 5540 5540 5540 5540 1
415 20250214 140800 78141920 5540 5540 5540 5540 0
416 20250214 140700 78141920 5540 5540 5540 5540 2
417 20250214 140600 78130840 5540 5540 5540 5540 0
418 20250214 140500 78130840 5540 5540 5540 5540 0
419 20250214 140400 78130840 5540 5540 5540 5540 0
420 20250214 140300 78130840 5540 5540 5540 5540 0
421 20250214 140200 78130840 5540 5540 5540 5540 0
422 20250214 140100 78130840 5540 5540 5540 5540 0
423 20250214 140000 78130840 5540 5540 5540 5540 0
424 20250214 135900 78130840 5540 5540 5540 5540 0
425 20250214 135800 78130840 5540 5540 5540 5540 0
426 20250214 135700 78130840 5540 5540 5540 5540 0
427 20250214 135600 78130840 5540 5540 5540 5540 0
428 20250214 135500 78130840 5540 5540 5540 5540 0
429 20250214 135400 78130840 5540 5540 5540 5540 0
430 20250214 135300 78130840 5540 5540 5540 5540 10
431 20250214 135200 78075440 5540 5540 5540 5540 0
432 20250214 135100 78075440 5540 5540 5540 5540 10
433 20250214 135000 78020040 5540 5550 5550 5540 180
434 20250214 134900 77022820 5550 5550 5550 5550 0
435 20250214 134800 77022820 5550 5550 5550 5550 0
436 20250214 134700 77022820 5550 5550 5550 5550 0
437 20250214 134600 77022820 5550 5550 5550 5550 0
438 20250214 134500 77022820 5550 5550 5550 5550 0
439 20250214 134400 77022820 5550 5550 5550 5550 0
440 20250214 134300 77022820 5550 5550 5550 5550 0
441 20250214 134200 77022820 5550 5550 5550 5550 0
442 20250214 134100 77022820 5550 5550 5550 5550 0
443 20250214 134000 77022820 5550 5550 5550 5550 180
444 20250214 133900 76023820 5550 5550 5550 5550 0
445 20250214 133800 76023820 5550 5550 5550 5550 0
446 20250214 133700 76023820 5550 5550 5550 5550 0
447 20250214 133600 76023820 5550 5550 5550 5550 0
448 20250214 133500 76023820 5550 5550 5550 5550 0
449 20250214 133400 76023820 5550 5550 5550 5550 0
450 20250214 133300 76023820 5550 5550 5550 5550 1
451 20250214 133200 76018270 5540 5540 5540 5540 0
452 20250214 133100 76018270 5540 5540 5540 5540 0
453 20250214 133000 76018270 5540 5540 5540 5540 6
454 20250214 132900 75985030 5540 5540 5540 5540 0
455 20250214 132800 75985030 5540 5540 5540 5540 0
456 20250214 132700 75985030 5540 5540 5540 5540 0
457 20250214 132600 75985030 5540 5540 5540 5540 0
458 20250214 132500 75985030 5540 5540 5540 5540 0
459 20250214 132400 75985030 5540 5540 5540 5540 0
460 20250214 132300 75985030 5540 5540 5540 5540 63
461 20250214 132200 75636010 5540 5540 5540 5540 0
462 20250214 132100 75636010 5540 5540 5540 5540 0
463 20250214 132000 75636010 5540 5540 5540 5540 0
464 20250214 131900 75636010 5540 5540 5540 5540 0
465 20250214 131800 75636010 5540 5540 5540 5540 0
466 20250214 131700 75636010 5540 5540 5540 5540 1
467 20250214 131600 75630470 5520 5520 5520 5520 0
468 20250214 131500 75630470 5520 5520 5520 5520 0
469 20250214 131400 75630470 5520 5520 5520 5520 0
470 20250214 131300 75630470 5520 5520 5520 5520 0
471 20250214 131200 75630470 5520 5520 5520 5520 0
472 20250214 131100 75630470 5520 5520 5520 5520 0
473 20250214 131000 75630470 5520 5520 5520 5520 0
474 20250214 130900 75630470 5520 5520 5520 5520 0
475 20250214 130800 75630470 5520 5520 5520 5520 0
476 20250214 130700 75630470 5520 5520 5520 5520 4
477 20250214 130600 75608390 5530 5530 5530 5530 0
478 20250214 130500 75608390 5530 5530 5530 5530 0
479 20250214 130400 75608390 5530 5530 5530 5530 0
480 20250214 130300 75608390 5530 5530 5530 5530 80
481 20250214 130200 75165990 5540 5540 5540 5540 0
482 20250214 130100 75165990 5540 5540 5540 5540 0
483 20250214 130000 75165990 5540 5540 5540 5540 0
484 20250214 125900 75165990 5540 5540 5540 5540 0
485 20250214 125800 75165990 5540 5540 5540 5540 0
486 20250214 125700 75165990 5540 5540 5540 5540 0
487 20250214 125600 75165990 5540 5540 5540 5540 0
488 20250214 125500 75165990 5540 5540 5540 5540 0
489 20250214 125400 75165990 5540 5540 5540 5540 0
490 20250214 125300 75165990 5540 5540 5540 5540 0
491 20250214 125200 75165990 5540 5540 5540 5540 0
492 20250214 125100 75165990 5540 5540 5540 5540 0
493 20250214 125000 75165990 5540 5540 5540 5540 0
494 20250214 124900 75165990 5540 5540 5540 5540 0
495 20250214 124800 75165990 5540 5540 5540 5540 0
496 20250214 124700 75165990 5540 5540 5540 5540 0
497 20250214 124600 75165990 5540 5540 5540 5540 5
498 20250214 124500 75138290 5530 5530 5530 5530 0
499 20250214 124400 75138290 5530 5530 5530 5530 0
500 20250214 124300 75138290 5530 5530 5530 5530 0
501 20250214 124200 75138290 5530 5530 5530 5530 0
502 20250214 124100 75138290 5530 5530 5530 5530 0
503 20250214 124000 75138290 5530 5530 5530 5530 0
504 20250214 123900 75138290 5530 5530 5530 5530 0
505 20250214 123800 75138290 5530 5530 5530 5530 0
506 20250214 123700 75138290 5530 5530 5530 5530 3
507 20250214 123600 75121700 5530 5530 5530 5530 0
508 20250214 123500 75121700 5530 5530 5530 5530 10
509 20250214 123400 75066400 5530 5530 5530 5530 0
510 20250214 123300 75066400 5530 5530 5530 5530 0
511 20250214 123200 75066400 5530 5530 5530 5530 0
512 20250214 123100 75066400 5530 5530 5530 5530 0
513 20250214 123000 75066400 5530 5530 5530 5530 0
514 20250214 122900 75066400 5530 5530 5530 5530 0
515 20250214 122800 75066400 5530 5530 5530 5530 0
516 20250214 122700 75066400 5530 5530 5530 5530 0
517 20250214 122600 75066400 5530 5530 5530 5530 0
518 20250214 122500 75066400 5530 5530 5530 5530 0
519 20250214 122400 75066400 5530 5530 5530 5530 0
520 20250214 122300 75066400 5530 5530 5530 5530 100
521 20250214 122200 74513400 5520 5520 5520 5520 0
522 20250214 122100 74513400 5520 5520 5520 5520 0
523 20250214 122000 74513400 5520 5520 5520 5520 0
524 20250214 121900 74513400 5520 5520 5520 5520 0
525 20250214 121800 74513400 5520 5520 5520 5520 0
526 20250214 121700 74513400 5520 5520 5520 5520 0
527 20250214 121600 74513400 5520 5520 5520 5520 0
528 20250214 121500 74513400 5520 5520 5520 5520 0
529 20250214 121400 74513400 5520 5520 5520 5520 0
530 20250214 121300 74513400 5520 5520 5520 5520 0
531 20250214 121200 74513400 5520 5520 5520 5520 0
532 20250214 121100 74513400 5520 5520 5520 5520 0
533 20250214 121000 74513400 5520 5520 5520 5520 0
534 20250214 120900 74513400 5520 5520 5520 5520 0
535 20250214 120800 74513400 5520 5520 5520 5520 0
536 20250214 120700 74513400 5520 5520 5520 5520 0
537 20250214 120600 74513400 5520 5520 5520 5520 244
538 20250214 120500 73166520 5520 5520 5520 5520 0
539 20250214 120400 73166520 5520 5520 5520 5520 0
540 20250214 120300 73166520 5520 5520 5520 5520 0
541 20250214 120200 73166520 5520 5520 5520 5520 0
542 20250214 120100 73166520 5520 5520 5520 5520 0
543 20250214 120000 73166520 5520 5520 5520 5520 0
544 20250214 115900 73166520 5520 5520 5520 5520 0
545 20250214 115800 73166520 5520 5520 5520 5520 0
546 20250214 115700 73166520 5520 5520 5520 5520 0
547 20250214 115600 73166520 5520 5520 5520 5520 0
548 20250214 115500 73166520 5520 5520 5520 5520 0
549 20250214 115400 73166520 5520 5520 5520 5520 10
550 20250214 115300 73111320 5520 5520 5520 5520 0
551 20250214 115200 73111320 5520 5520 5520 5520 0
552 20250214 115100 73111320 5520 5520 5520 5520 0
553 20250214 115000 73111320 5520 5520 5520 5520 0
554 20250214 114900 73111320 5520 5520 5520 5520 0
555 20250214 114800 73111320 5520 5520 5520 5520 0
556 20250214 114700 73111320 5520 5520 5520 5520 0
557 20250214 114600 73111320 5520 5520 5520 5520 0
558 20250214 114500 73111320 5520 5520 5520 5520 0
559 20250214 114400 73111320 5520 5520 5520 5520 1
560 20250214 114300 73105800 5530 5530 5530 5530 0
561 20250214 114200 73105800 5530 5530 5530 5530 0
562 20250214 114100 73105800 5530 5530 5530 5530 0
563 20250214 114000 73105800 5530 5530 5530 5530 1
564 20250214 113900 73100270 5530 5530 5530 5530 0
565 20250214 113800 73100270 5530 5530 5530 5530 0
566 20250214 113700 73100270 5530 5530 5530 5530 0
567 20250214 113600 73100270 5530 5530 5530 5530 2
568 20250214 113500 73089210 5520 5520 5520 5520 0
569 20250214 113400 73089210 5520 5530 5530 5520 2
570 20250214 113300 73078160 5520 5520 5520 5520 0
571 20250214 113200 73078160 5520 5520 5520 5520 0
572 20250214 113100 73078160 5520 5520 5520 5520 0
573 20250214 113000 73078160 5520 5520 5520 5520 0
574 20250214 112900 73078160 5520 5520 5520 5520 0
575 20250214 112800 73078160 5520 5520 5520 5520 0
576 20250214 112700 73078160 5520 5520 5520 5520 0
577 20250214 112600 73078160 5520 5520 5520 5520 0
578 20250214 112500 73078160 5520 5520 5520 5520 0
579 20250214 112400 73078160 5520 5520 5520 5520 0
580 20250214 112300 73078160 5520 5520 5520 5520 0
581 20250214 112200 73078160 5520 5520 5520 5520 0
582 20250214 112100 73078160 5520 5520 5520 5520 0
583 20250214 112000 73078160 5520 5520 5520 5520 0
584 20250214 111900 73078160 5520 5520 5520 5520 100
585 20250214 111800 72526160 5500 5500 5500 5500 0
586 20250214 111700 72526160 5500 5500 5500 5500 0
587 20250214 111600 72526160 5500 5500 5500 5500 0
588 20250214 111500 72526160 5500 5500 5500 5500 62
589 20250214 111400 72185160 5500 5500 5500 5500 0
590 20250214 111300 72185160 5500 5500 5500 5500 0
591 20250214 111200 72185160 5500 5500 5500 5500 0
592 20250214 111100 72185160 5500 5500 5500 5500 0
593 20250214 111000 72185160 5500 5500 5500 5500 0
594 20250214 110900 72185160 5500 5500 5500 5500 0
595 20250214 110800 72185160 5500 5500 5500 5500 0
596 20250214 110700 72185160 5500 5500 5500 5500 0
597 20250214 110600 72185160 5500 5500 5500 5500 0
598 20250214 110500 72185160 5500 5500 5500 5500 0
599 20250214 110400 72185160 5500 5500 5500 5500 0
600 20250214 110300 72185160 5500 5500 5500 5500 0
601 20250214 110200 72185160 5500 5500 5500 5500 0
602 20250214 110100 72185160 5500 5500 5500 5500 0
603 20250214 110000 72185160 5500 5500 5500 5500 0
604 20250214 105900 72185160 5500 5500 5500 5500 0
605 20250214 105800 72185160 5500 5500 5500 5500 0
606 20250214 105700 72185160 5500 5500 5500 5500 0
607 20250214 105600 72185160 5500 5500 5500 5500 0
608 20250214 105500 72185160 5500 5500 5500 5500 0
609 20250214 105400 72185160 5500 5500 5500 5500 0
610 20250214 105300 72185160 5500 5500 5500 5500 0
611 20250214 105200 72185160 5500 5500 5500 5500 0
612 20250214 105100 72185160 5500 5500 5500 5500 0
613 20250214 105000 72185160 5500 5500 5500 5500 0
614 20250214 104900 72185160 5500 5500 5500 5500 0
615 20250214 104800 72185160 5500 5500 5500 5500 0
616 20250214 104700 72185160 5500 5500 5500 5500 0
617 20250214 104600 72185160 5500 5500 5500 5500 0
618 20250214 104500 72185160 5500 5500 5500 5500 500
619 20250214 104400 69435160 5500 5500 5500 5500 0
620 20250214 104300 69435160 5500 5500 5500 5500 0
621 20250214 104200 69435160 5500 5500 5500 5500 0
622 20250214 104100 69435160 5500 5500 5500 5500 0
623 20250214 104000 69435160 5500 5500 5500 5500 0
624 20250214 103900 69435160 5500 5500 5500 5500 0
625 20250214 103800 69435160 5500 5500 5500 5500 0
626 20250214 103700 69435160 5500 5500 5500 5500 0
627 20250214 103600 69435160 5500 5500 5500 5500 15
628 20250214 103500 69352660 5510 5510 5510 5510 0
629 20250214 103400 69352660 5510 5510 5510 5510 0
630 20250214 103300 69352660 5510 5510 5510 5510 0
631 20250214 103200 69352660 5510 5510 5510 5510 1
632 20250214 103100 69347150 5510 5510 5510 5510 0
633 20250214 103000 69347150 5510 5510 5510 5510 0
634 20250214 102900 69347150 5510 5510 5510 5510 0
635 20250214 102800 69347150 5510 5510 5510 5510 0
636 20250214 102700 69347150 5510 5510 5510 5510 0
637 20250214 102600 69347150 5510 5510 5510 5510 0
638 20250214 102500 69347150 5510 5510 5510 5510 73
639 20250214 102400 68944920 5510 5510 5510 5510 26
640 20250214 102300 68801660 5520 5520 5520 5520 1
641 20250214 102200 68796140 5510 5510 5510 5510 0
642 20250214 102100 68796140 5510 5510 5510 5510 1
643 20250214 102000 68790630 5500 5500 5500 5500 0
644 20250214 101900 68790630 5500 5500 5500 5500 0
645 20250214 101800 68790630 5500 5500 5500 5500 0
646 20250214 101700 68790630 5500 5500 5500 5500 0
647 20250214 101600 68790630 5500 5500 5500 5500 0
648 20250214 101500 68790630 5500 5500 5500 5500 1087
649 20250214 101400 62812130 5500 5500 5500 5500 0
650 20250214 101300 62812130 5500 5500 5500 5500 2
651 20250214 101200 62801130 5500 5490 5500 5490 51
652 20250214 101100 62521130 5490 5490 5490 5490 0
653 20250214 101000 62521130 5490 5490 5490 5490 0
654 20250214 100900 62521130 5490 5490 5490 5490 0
655 20250214 100800 62521130 5490 5490 5490 5490 0
656 20250214 100700 62521130 5490 5490 5490 5490 52
657 20250214 100600 62235650 5500 5500 5500 5500 960
658 20250214 100500 56955650 5500 5500 5500 5500 0
659 20250214 100400 56955650 5500 5500 5500 5500 0
660 20250214 100300 56955650 5500 5500 5500 5500 0
661 20250214 100200 56955650 5500 5500 5500 5500 0
662 20250214 100100 56955650 5500 5500 5500 5500 0
663 20250214 100000 56955650 5500 5500 5500 5500 0
664 20250214 095900 56955650 5500 5500 5500 5500 0
665 20250214 095800 56955650 5500 5500 5500 5500 0
666 20250214 095700 56955650 5500 5500 5500 5500 0
667 20250214 095600 56955650 5500 5500 5500 5500 0
668 20250214 095500 56955650 5500 5500 5500 5500 0
669 20250214 095400 56955650 5500 5500 5500 5500 26
670 20250214 095300 56812650 5530 5530 5530 5530 0
671 20250214 095200 56812650 5530 5530 5530 5530 19
672 20250214 095100 56707580 5530 5530 5530 5500 125
673 20250214 095000 56016630 5530 5530 5530 5530 1
674 20250214 094900 56011100 5500 5510 5510 5500 673
675 20250214 094800 52309420 5510 5510 5510 5510 3
676 20250214 094700 52292890 5530 5530 5530 5530 1
677 20250214 094600 52287360 5510 5510 5510 5510 0
678 20250214 094500 52287360 5510 5510 5510 5510 30
679 20250214 094400 52122060 5520 5520 5520 5520 0
680 20250214 094300 52122060 5520 5520 5520 5520 0
681 20250214 094200 52122060 5520 5520 5520 5520 0
682 20250214 094100 52122060 5520 5520 5520 5520 0
683 20250214 094000 52122060 5520 5520 5520 5520 1
684 20250214 093900 52116540 5520 5530 5530 5520 5
685 20250214 093800 52088930 5540 5540 5540 5540 0
686 20250214 093700 52088930 5540 5540 5540 5540 0
687 20250214 093600 52088930 5540 5540 5540 5540 0
688 20250214 093500 52088930 5540 5540 5540 5540 0
689 20250214 093400 52088930 5540 5540 5540 5540 0
690 20250214 093300 52088930 5540 5540 5540 5540 1
691 20250214 093200 52083390 5540 5540 5540 5540 0
692 20250214 093100 52083390 5540 5540 5540 5540 0
693 20250214 093000 52083390 5540 5540 5540 5540 0
694 20250214 092900 52083390 5540 5540 5540 5540 0
695 20250214 092800 52083390 5540 5540 5540 5540 0
696 20250214 092700 52083390 5540 5540 5540 5540 0
697 20250214 092600 52083390 5540 5540 5540 5540 11
698 20250214 092500 52022450 5510 5510 5510 5510 78
699 20250214 092400 51592670 5510 5510 5510 5510 0
700 20250214 092300 51592670 5510 5520 5520 5510 501
701 20250214 092200 48832150 5550 5550 5550 5550 2
702 20250214 092100 48821050 5560 5560 5560 5560 0
703 20250214 092000 48821050 5560 5500 5560 5500 22
704 20250214 091900 48699990 5500 5500 5500 5500 0
705 20250214 091800 48699990 5500 5500 5500 5500 1200
706 20250214 091700 42099990 5500 5500 5500 5500 178
707 20250214 091600 41120990 5500 5500 5500 5500 924
708 20250214 091500 36038990 5500 5500 5500 5500 0
709 20250214 091400 36038990 5500 5500 5500 5500 2479
710 20250214 091300 22404490 5500 5500 5500 5500 125
711 20250214 091200 21716990 5490 5490 5490 5490 0
712 20250214 091100 21716990 5490 5490 5490 5490 304
713 20250214 091000 20048030 5500 5500 5500 5500 0
714 20250214 090900 20048030 5500 5510 5510 5500 696
715 20250214 090800 16219740 5500 5500 5500 5500 819
716 20250214 090700 11715240 5500 5520 5520 5490 1185
717 20250214 090600 5189660 5520 5520 5520 5520 0
718 20250214 090500 5189660 5520 5530 5530 5520 50
719 20250214 090400 4913650 5520 5520 5520 5520 0
720 20250214 090300 4913650 5520 5520 5520 5520 0
721 20250214 090200 4913650 5520 5550 5550 5510 91
722 20250214 090100 4410800 5580 5580 5580 5580 0
723 20250214 090000 4410800 5580 5580 5580 5530 795