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
263920/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,723 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,210100,116723638,975,975,975,975,701
20250214,210000,116723638,975,975,975,975,0
20250214,205900,116723638,975,975,975,975,0
20250214,205800,116723638,975,975,975,975,0
20250214,205700,116723638,975,975,975,975,0
20250214,205600,116723638,975,975,975,975,0
20250214,205500,116723638,975,975,975,975,0
20250214,205400,116723638,975,975,975,975,0
20250214,205300,116723638,975,975,975,975,0
20250214,205200,116723638,975,975,975,975,0
20250214,205100,116723638,975,975,975,975,0
20250214,205000,116723638,975,975,975,975,0
20250214,204900,116723638,975,975,975,975,0
20250214,204800,116723638,975,975,975,975,0
20250214,204700,116723638,975,975,975,975,0
20250214,204600,116723638,975,975,975,975,0
20250214,204500,116723638,975,975,975,975,0
20250214,204400,116723638,975,975,975,975,0
20250214,204300,116723638,975,975,975,975,0
20250214,204200,116723638,975,975,975,975,0
20250214,204100,116723638,975,975,975,975,0
20250214,204000,116723638,975,975,975,975,0
20250214,203900,116723638,975,975,975,975,0
20250214,203800,116723638,975,975,975,975,0
20250214,203700,116723638,975,975,975,975,0
20250214,203600,116723638,975,975,975,975,0
20250214,203500,116723638,975,975,975,975,0
20250214,203400,116723638,975,975,975,975,0
20250214,203300,116723638,975,975,975,975,0
20250214,203200,116723638,975,975,975,975,0
20250214,203100,116723638,975,975,975,975,701
20250214,203000,116723638,975,975,975,975,0
20250214,202900,116723638,975,975,975,975,0
20250214,202800,116723638,975,975,975,975,0
20250214,202700,116723638,975,975,975,975,0
20250214,202600,116723638,975,975,975,975,0
20250214,202500,116723638,975,975,975,975,0
20250214,202400,116723638,975,975,975,975,0
20250214,202300,116723638,975,975,975,975,0
20250214,202200,116723638,975,975,975,975,0
20250214,202100,116723638,975,975,975,975,0
20250214,202000,116723638,975,975,975,975,0
20250214,201900,116723638,975,975,975,975,0
20250214,201800,116723638,975,975,975,975,0
20250214,201700,116723638,975,975,975,975,0
20250214,201600,116723638,975,975,975,975,0
20250214,201500,116723638,975,975,975,975,0
20250214,201400,116723638,975,975,975,975,0
20250214,201300,116723638,975,975,975,975,0
20250214,201200,116723638,975,975,975,975,0
20250214,201100,116723638,975,975,975,975,0
20250214,201000,116723638,975,975,975,975,0
20250214,200900,116723638,975,975,975,975,0
20250214,200800,116723638,975,975,975,975,0
20250214,200700,116723638,975,975,975,975,0
20250214,200600,116723638,975,975,975,975,0
20250214,200500,116723638,975,975,975,975,0
20250214,200400,116723638,975,975,975,975,0
20250214,200300,116723638,975,975,975,975,0
20250214,200200,116723638,975,975,975,975,0
20250214,200100,116723638,975,975,975,975,701
20250214,200000,116723638,975,975,975,975,0
20250214,195900,116723638,975,975,975,975,0
20250214,195800,116723638,975,975,975,975,0
20250214,195700,116723638,975,975,975,975,0
20250214,195600,116723638,975,975,975,975,0
20250214,195500,116723638,975,975,975,975,0
20250214,195400,116723638,975,975,975,975,0
20250214,195300,116723638,975,975,975,975,0
20250214,195200,116723638,975,975,975,975,0
20250214,195100,116723638,975,975,975,975,0
20250214,195000,116723638,975,975,975,975,0
20250214,194900,116723638,975,975,975,975,0
20250214,194800,116723638,975,975,975,975,0
20250214,194700,116723638,975,975,975,975,0
20250214,194600,116723638,975,975,975,975,0
20250214,194500,116723638,975,975,975,975,0
20250214,194400,116723638,975,975,975,975,0
20250214,194300,116723638,975,975,975,975,0
20250214,194200,116723638,975,975,975,975,0
20250214,194100,116723638,975,975,975,975,0
20250214,194000,116723638,975,975,975,975,0
20250214,193900,116723638,975,975,975,975,0
20250214,193800,116723638,975,975,975,975,0
20250214,193700,116723638,975,975,975,975,0
20250214,193600,116723638,975,975,975,975,0
20250214,193500,116723638,975,975,975,975,0
20250214,193400,116723638,975,975,975,975,0
20250214,193300,116723638,975,975,975,975,0
20250214,193200,116723638,975,975,975,975,0
20250214,193100,116723638,975,975,975,975,701
20250214,193000,116723638,975,975,975,975,0
20250214,192900,116723638,975,975,975,975,0
20250214,192800,116723638,975,975,975,975,0
20250214,192700,116723638,975,975,975,975,0
20250214,192600,116723638,975,975,975,975,0
20250214,192500,116723638,975,975,975,975,0
20250214,192400,116723638,975,975,975,975,0
20250214,192300,116723638,975,975,975,975,0
20250214,192200,116723638,975,975,975,975,0
20250214,192100,116723638,975,975,975,975,0
20250214,192000,116723638,975,975,975,975,0
20250214,191900,116723638,975,975,975,975,0
20250214,191800,116723638,975,975,975,975,0
20250214,191700,116723638,975,975,975,975,0
20250214,191600,116723638,975,975,975,975,0
20250214,191500,116723638,975,975,975,975,0
20250214,191400,116723638,975,975,975,975,0
20250214,191300,116723638,975,975,975,975,0
20250214,191200,116723638,975,975,975,975,0
20250214,191100,116723638,975,975,975,975,0
20250214,191000,116723638,975,975,975,975,0
20250214,190900,116723638,975,975,975,975,0
20250214,190800,116723638,975,975,975,975,0
20250214,190700,116723638,975,975,975,975,0
20250214,190600,116723638,975,975,975,975,0
20250214,190500,116723638,975,975,975,975,0
20250214,190400,116723638,975,975,975,975,0
20250214,190300,116723638,975,975,975,975,0
20250214,190200,116723638,975,975,975,975,0
20250214,190100,116723638,975,975,975,975,701
20250214,190000,116723638,975,975,975,975,0
20250214,185900,116723638,975,975,975,975,0
20250214,185800,116723638,975,975,975,975,0
20250214,185700,116723638,975,975,975,975,0
20250214,185600,116723638,975,975,975,975,0
20250214,185500,116723638,975,975,975,975,0
20250214,185400,116723638,975,975,975,975,0
20250214,185300,116723638,975,975,975,975,0
20250214,185200,116723638,975,975,975,975,0
20250214,185100,116723638,975,975,975,975,0
20250214,185000,116723638,975,975,975,975,0
20250214,184900,116723638,975,975,975,975,0
20250214,184800,116723638,975,975,975,975,0
20250214,184700,116723638,975,975,975,975,0
20250214,184600,116723638,975,975,975,975,0
20250214,184500,116723638,975,975,975,975,0
20250214,184400,116723638,975,975,975,975,0
20250214,184300,116723638,975,975,975,975,0
20250214,184200,116723638,975,975,975,975,0
20250214,184100,116723638,975,975,975,975,0
20250214,184000,116723638,975,975,975,975,0
20250214,183900,116723638,975,975,975,975,0
20250214,183800,116723638,975,975,975,975,0
20250214,183700,116723638,975,975,975,975,0
20250214,183600,116723638,975,975,975,975,0
20250214,183500,116723638,975,975,975,975,0
20250214,183400,116723638,975,975,975,975,0
20250214,183300,116723638,975,975,975,975,0
20250214,183200,116723638,975,975,975,975,0
20250214,183100,116723638,975,975,975,975,701
20250214,183000,116723638,975,975,975,975,0
20250214,182900,116723638,975,975,975,975,0
20250214,182800,116723638,975,975,975,975,0
20250214,182700,116723638,975,975,975,975,0
20250214,182600,116723638,975,975,975,975,0
20250214,182500,116723638,975,975,975,975,0
20250214,182400,116723638,975,975,975,975,0
20250214,182300,116723638,975,975,975,975,0
20250214,182200,116723638,975,975,975,975,0
20250214,182100,116723638,975,975,975,975,0
20250214,182000,116723638,975,975,975,975,0
20250214,181900,116723638,975,975,975,975,0
20250214,181800,116723638,975,975,975,975,0
20250214,181700,116723638,975,975,975,975,0
20250214,181600,116723638,975,975,975,975,0
20250214,181500,116723638,975,975,975,975,0
20250214,181400,116723638,975,975,975,975,0
20250214,181300,116723638,975,975,975,975,0
20250214,181200,116723638,975,975,975,975,0
20250214,181100,116723638,975,975,975,975,0
20250214,181000,116723638,975,975,975,975,0
20250214,180900,116723638,975,975,975,975,0
20250214,180800,116723638,975,975,975,975,0
20250214,180700,116723638,975,975,975,975,0
20250214,180600,116723638,975,975,975,975,0
20250214,180500,116723638,975,975,975,975,0
20250214,180400,116723638,975,975,975,975,0
20250214,180300,116723638,975,975,975,975,0
20250214,180200,116723638,975,975,975,975,0
20250214,180100,116723638,975,975,975,975,701
20250214,180000,116723638,975,975,975,975,0
20250214,175900,116723638,975,975,975,975,0
20250214,175800,116723638,975,975,975,975,0
20250214,175700,116723638,975,975,975,975,0
20250214,175600,116723638,975,975,975,975,0
20250214,175500,116723638,975,975,975,975,0
20250214,175400,116723638,975,975,975,975,0
20250214,175300,116723638,975,975,975,975,0
20250214,175200,116723638,975,975,975,975,0
20250214,175100,116723638,975,975,975,975,0
20250214,175000,116723638,975,975,975,975,0
20250214,174900,116723638,975,975,975,975,0
20250214,174800,116723638,975,975,975,975,0
20250214,174700,116723638,975,975,975,975,0
20250214,174600,116723638,975,975,975,975,0
20250214,174500,116723638,975,975,975,975,0
20250214,174400,116723638,975,975,975,975,0
20250214,174300,116723638,975,975,975,975,0
20250214,174200,116723638,975,975,975,975,0
20250214,174100,116723638,975,975,975,975,0
20250214,174000,116723638,975,975,975,975,0
20250214,173900,116723638,975,975,975,975,0
20250214,173800,116723638,975,975,975,975,0
20250214,173700,116723638,975,975,975,975,0
20250214,173600,116723638,975,975,975,975,0
20250214,173500,116723638,975,975,975,975,0
20250214,173400,116723638,975,975,975,975,0
20250214,173300,116723638,975,975,975,975,0
20250214,173200,116723638,975,975,975,975,0
20250214,173100,116723638,975,975,975,975,701
20250214,173000,116723638,975,975,975,975,0
20250214,172900,116723638,975,975,975,975,0
20250214,172800,116723638,975,975,975,975,0
20250214,172700,116723638,975,975,975,975,0
20250214,172600,116723638,975,975,975,975,0
20250214,172500,116723638,975,975,975,975,0
20250214,172400,116723638,975,975,975,975,0
20250214,172300,116723638,975,975,975,975,0
20250214,172200,116723638,975,975,975,975,0
20250214,172100,116723638,975,975,975,975,0
20250214,172000,116723638,975,975,975,975,0
20250214,171900,116723638,975,975,975,975,0
20250214,171800,116723638,975,975,975,975,0
20250214,171700,116723638,975,975,975,975,0
20250214,171600,116723638,975,975,975,975,0
20250214,171500,116723638,975,975,975,975,0
20250214,171400,116723638,975,975,975,975,0
20250214,171300,116723638,975,975,975,975,0
20250214,171200,116723638,975,975,975,975,0
20250214,171100,116723638,975,975,975,975,0
20250214,171000,116723638,975,975,975,975,0
20250214,170900,116723638,975,975,975,975,0
20250214,170800,116723638,975,975,975,975,0
20250214,170700,116723638,975,975,975,975,0
20250214,170600,116723638,975,975,975,975,0
20250214,170500,116723638,975,975,975,975,0
20250214,170400,116723638,975,975,975,975,0
20250214,170300,116723638,975,975,975,975,0
20250214,170200,116723638,975,975,975,975,0
20250214,170100,116723638,975,975,975,975,701
20250214,170000,116723638,975,975,975,975,0
20250214,165900,116723638,975,975,975,975,0
20250214,165800,116723638,975,975,975,975,0
20250214,165700,116723638,975,975,975,975,0
20250214,165600,116723638,975,975,975,975,0
20250214,165500,116723638,975,975,975,975,0
20250214,165400,116723638,975,975,975,975,0
20250214,165300,116723638,975,975,975,975,0
20250214,165200,116723638,975,975,975,975,0
20250214,165100,116723638,975,975,975,975,0
20250214,165000,116723638,975,975,975,975,0
20250214,164900,116723638,975,975,975,975,0
20250214,164800,116723638,975,975,975,975,0
20250214,164700,116723638,975,975,975,975,0
20250214,164600,116723638,975,975,975,975,0
20250214,164500,116723638,975,975,975,975,0
20250214,164400,116723638,975,975,975,975,0
20250214,164300,116723638,975,975,975,975,0
20250214,164200,116723638,975,975,975,975,0
20250214,164100,116723638,975,975,975,975,0
20250214,164000,116723638,975,975,975,975,0
20250214,163900,116723638,975,975,975,975,0
20250214,163800,116723638,975,975,975,975,0
20250214,163700,116723638,975,975,975,975,0
20250214,163600,116723638,975,975,975,975,0
20250214,163500,116723638,975,975,975,975,0
20250214,163400,116723638,975,975,975,975,0
20250214,163300,116723638,975,975,975,975,0
20250214,163200,116723638,975,975,975,975,0
20250214,163100,116723638,975,975,975,975,701
20250214,163000,116723638,975,975,975,975,0
20250214,162900,116723638,975,975,975,975,0
20250214,162800,116723638,975,975,975,975,0
20250214,162700,116723638,975,975,975,975,0
20250214,162600,116723638,975,975,975,975,0
20250214,162500,116723638,975,975,975,975,0
20250214,162400,116723638,975,975,975,975,0
20250214,162300,116723638,975,975,975,975,0
20250214,162200,116723638,975,975,975,975,0
20250214,162100,116723638,975,975,975,975,0
20250214,162000,116723638,975,975,975,975,0
20250214,161900,116723638,975,975,975,975,0
20250214,161800,116723638,975,975,975,975,0
20250214,161700,116723638,975,975,975,975,0
20250214,161600,116723638,975,975,975,975,0
20250214,161500,116723638,975,975,975,975,0
20250214,161400,116723638,975,975,975,975,0
20250214,161300,116723638,975,975,975,975,0
20250214,161200,116723638,975,975,975,975,0
20250214,161100,116723638,975,975,975,975,0
20250214,161000,116723638,975,975,975,975,0
20250214,160900,116723638,975,975,975,975,0
20250214,160800,116723638,975,975,975,975,0
20250214,160700,116723638,975,975,975,975,0
20250214,160600,116723638,975,975,975,975,0
20250214,160500,116723638,975,975,975,975,0
20250214,160400,116723638,975,975,975,975,0
20250214,160300,116723638,975,975,975,975,0
20250214,160200,116723638,975,975,975,975,0
20250214,160100,116723638,975,975,975,975,701
20250214,160000,116723638,975,975,975,975,0
20250214,155900,116723638,975,975,975,975,0
20250214,155800,116723638,975,975,975,975,0
20250214,155700,116723638,975,975,975,975,0
20250214,155600,116723638,975,975,975,975,0
20250214,155500,116723638,975,975,975,975,0
20250214,155400,116723638,975,975,975,975,0
20250214,155300,116723638,975,975,975,975,0
20250214,155200,116723638,975,975,975,975,0
20250214,155100,116723638,975,975,975,975,0
20250214,155000,116723638,975,975,975,975,0
20250214,154900,116723638,975,975,975,975,0
20250214,154800,116723638,975,975,975,975,0
20250214,154700,116723638,975,975,975,975,0
20250214,154600,116723638,975,975,975,975,0
20250214,154500,116723638,975,975,975,975,0
20250214,154400,116723638,975,975,975,975,0
20250214,154300,116723638,975,975,975,975,0
20250214,154200,116723638,975,975,975,975,0
20250214,154100,116723638,975,975,975,975,0
20250214,154000,116723638,975,975,975,975,0
20250214,153900,116723638,975,975,975,975,0
20250214,153800,116723638,975,975,975,975,0
20250214,153700,116723638,975,975,975,975,0
20250214,153600,116723638,975,975,975,975,0
20250214,153500,116723638,975,975,975,975,0
20250214,153400,116723638,975,975,975,975,0
20250214,153300,116723638,975,975,975,975,0
20250214,153200,116723638,975,975,975,975,0
20250214,153100,116723638,975,975,975,975,701
20250214,153000,116723638,975,975,975,975,701
20250214,152900,116040163,971,971,971,971,0
20250214,152800,116040163,971,971,971,971,0
20250214,152700,116040163,971,971,971,971,0
20250214,152600,116040163,971,971,971,971,0
20250214,152500,116040163,971,971,971,971,0
20250214,152400,116040163,971,971,971,971,0
20250214,152300,116040163,971,971,971,971,0
20250214,152200,116040163,971,971,971,971,0
20250214,152100,116040163,971,971,971,971,0
20250214,152000,116040163,971,971,971,971,0
20250214,151900,116040163,971,966,971,966,6000
20250214,151800,110243558,966,966,966,966,0
20250214,151700,110243558,966,966,966,966,0
20250214,151600,110243558,966,966,966,966,0
20250214,151500,110243558,966,962,966,961,183
20250214,151400,110067665,966,966,966,966,0
20250214,151300,110067665,966,966,966,966,0
20250214,151200,110067665,966,962,966,962,3
20250214,151100,110064775,966,966,966,966,0
20250214,151000,110064775,966,965,966,965,21
20250214,150900,110044507,961,966,966,961,36
20250214,150800,110009881,962,966,966,962,12
20250214,150700,109998297,962,966,966,962,3
20250214,150600,109995407,966,966,966,966,0
20250214,150500,109995407,966,962,966,962,4
20250214,150400,109991551,966,965,966,965,2
20250214,150300,109989620,962,965,965,962,3
20250214,150200,109986731,966,966,966,966,1
20250214,150100,109985765,961,961,961,961,2
20250214,150000,109983843,967,959,967,959,1303
20250214,145900,108728904,959,959,959,959,0
20250214,145800,108728904,959,959,959,959,2
20250214,145700,108726986,963,963,963,963,0
20250214,145600,108726986,963,959,963,959,102
20250214,145500,108628867,962,962,962,962,1
20250214,145400,108627905,959,959,959,959,2
20250214,145300,108625987,959,959,959,959,0
20250214,145200,108625987,959,959,959,959,2
20250214,145100,108624069,959,959,959,959,0
20250214,145000,108624069,959,962,962,959,102
20250214,144900,108525951,958,958,958,958,2
20250214,144800,108524035,958,958,958,958,0
20250214,144700,108524035,958,960,960,958,202
20250214,144600,108330461,960,960,960,960,0
20250214,144500,108330461,960,960,960,960,1251
20250214,144400,107129501,963,961,963,961,310
20250214,144300,106831583,960,960,960,960,202
20250214,144200,106637663,958,958,958,958,0
20250214,144100,106637663,958,958,958,958,2
20250214,144000,106635747,961,961,961,961,4
20250214,143900,106631903,959,959,959,959,2
20250214,143800,106629985,959,959,959,959,2
20250214,143700,106628067,959,959,959,959,0
20250214,143600,106628067,959,958,959,958,94
20250214,143500,106537923,958,958,958,958,0
20250214,143400,106537923,958,958,958,958,2
20250214,143300,106536007,959,958,959,958,580
20250214,143200,105979960,958,955,958,955,23
20250214,143100,105957932,954,954,954,954,0
20250214,143000,105957932,954,954,954,954,2
20250214,142900,105956024,954,954,954,954,0
20250214,142800,105956024,954,954,954,954,2
20250214,142700,105954116,954,954,954,954,2
20250214,142600,105952208,952,952,952,952,0
20250214,142500,105952208,952,952,952,952,2
20250214,142400,105950304,952,952,952,952,0
20250214,142300,105950304,952,959,960,952,112
20250214,142200,105842819,960,960,960,960,0
20250214,142100,105842819,960,961,961,960,2733
20250214,142000,103218639,960,960,960,960,2
20250214,141900,103216719,961,952,961,952,2
20250214,141800,103214806,952,956,956,950,7025
20250214,141700,96523072,955,960,960,955,5855
20250214,141600,90911488,960,961,961,960,1185
20250214,141500,89773692,961,961,961,961,0
20250214,141400,89773692,961,961,961,961,2
20250214,141300,89771770,961,961,961,961,0
20250214,141200,89771770,961,961,961,961,2
20250214,141100,89769848,960,960,960,960,0
20250214,141000,89769848,960,960,960,960,2
20250214,140900,89767928,960,960,960,960,2
20250214,140800,89766008,960,960,960,960,0
20250214,140700,89766008,960,960,960,960,2
20250214,140600,89764088,961,961,961,961,0
20250214,140500,89764088,961,961,961,961,2
20250214,140400,89762166,961,961,961,961,0
20250214,140300,89762166,961,961,961,961,2
20250214,140200,89760244,961,961,961,961,0
20250214,140100,89760244,961,961,961,961,2
20250214,140000,89758322,961,961,961,961,0
20250214,135900,89758322,961,961,961,961,2
20250214,135800,89756400,961,961,961,961,2
20250214,135700,89754478,960,960,960,960,0
20250214,135600,89754478,960,960,960,960,2
20250214,135500,89752558,960,960,960,960,0
20250214,135400,89752558,960,960,960,960,2
20250214,135300,89750638,960,960,960,960,0
20250214,135200,89750638,960,960,960,960,2
20250214,135100,89748718,960,960,960,960,0
20250214,135000,89748718,960,960,960,960,2
20250214,134900,89746798,966,966,966,966,1
20250214,134800,89745832,960,960,960,960,2
20250214,134700,89743912,960,960,960,960,2
20250214,134600,89741992,960,960,960,960,0
20250214,134500,89741992,960,966,966,960,3
20250214,134400,89739106,960,960,960,960,0
20250214,134300,89739106,960,960,960,960,2
20250214,134200,89737186,960,960,960,960,0
20250214,134100,89737186,960,960,960,960,2
20250214,134000,89735266,968,968,968,968,2567
20250214,133900,87250410,968,968,968,968,0
20250214,133800,87250410,968,958,968,958,4
20250214,133700,87246558,958,963,963,958,7489
20250214,133600,80055551,963,963,963,963,2
20250214,133500,80053625,969,970,970,969,1607
20250214,133400,78496433,970,970,970,970,2
20250214,133300,78494493,970,970,970,970,0
20250214,133200,78494493,970,970,970,970,2
20250214,133100,78492553,970,970,970,970,0
20250214,133000,78492553,970,970,970,970,382
20250214,132900,78122013,970,970,970,970,2
20250214,132800,78120073,972,972,972,972,0
20250214,132700,78120073,972,970,972,970,5
20250214,132600,78115217,972,972,972,972,0
20250214,132500,78115217,972,970,972,970,93
20250214,132400,78024825,972,971,972,971,1210
20250214,132300,76849288,970,970,970,970,2
20250214,132200,76847348,970,970,970,970,0
20250214,132100,76847348,970,970,970,970,10
20250214,132000,76837648,970,970,970,970,0
20250214,131900,76837648,970,970,970,970,2
20250214,131800,76835708,970,970,970,970,2
20250214,131700,76833768,971,971,971,971,0
20250214,131600,76833768,971,970,971,970,3
20250214,131500,76830857,971,971,971,971,1
20250214,131400,76829886,970,970,970,970,2
20250214,131300,76827946,970,970,970,970,0
20250214,131200,76827946,970,970,970,970,2
20250214,131100,76826006,970,970,970,970,0
20250214,131000,76826006,970,970,970,970,2
20250214,130900,76824066,970,970,970,970,0
20250214,130800,76824066,970,970,970,970,585
20250214,130700,76256616,969,969,969,969,2
20250214,130600,76254678,969,969,969,969,0
20250214,130500,76254678,969,962,969,962,6
20250214,130400,76248878,962,962,962,962,0
20250214,130300,76248878,962,962,962,962,2
20250214,130200,76246954,970,970,970,970,1506
20250214,130100,74786134,970,961,970,961,400
20250214,130000,74398152,961,961,961,961,2
20250214,125900,74396230,961,961,961,961,0
20250214,125800,74396230,961,961,961,961,2
20250214,125700,74394308,961,961,961,961,0
20250214,125600,74394308,961,961,961,961,2
20250214,125500,74392386,960,960,960,960,0
20250214,125400,74392386,960,960,960,960,2
20250214,125300,74390466,959,959,959,959,0
20250214,125200,74390466,959,959,959,959,2
20250214,125100,74388548,958,960,960,958,100
20250214,125000,74292689,960,960,960,960,2
20250214,124900,74290769,960,960,960,960,2
20250214,124800,74288849,960,960,960,960,0
20250214,124700,74288849,960,960,960,960,2
20250214,124600,74286929,960,960,960,960,0
20250214,124500,74286929,960,960,960,960,2
20250214,124400,74285009,969,969,969,969,71
20250214,124300,74216210,969,969,969,969,1324
20250214,124200,72933254,969,969,969,969,0
20250214,124100,72933254,969,969,969,969,115
20250214,124000,72821819,969,970,970,969,400
20250214,123900,72434203,970,967,970,967,18748
20250214,123800,54270014,960,960,960,960,2
20250214,123700,54268094,960,960,960,960,0
20250214,123600,54268094,960,960,960,960,2
20250214,123500,54266174,967,967,967,967,1
20250214,123400,54265207,960,960,960,960,2
20250214,123300,54263287,960,960,960,960,0
20250214,123200,54263287,960,960,960,960,2
20250214,123100,54261367,967,967,967,967,2
20250214,123000,54259433,958,958,958,958,2
20250214,122900,54257517,958,958,958,958,0
20250214,122800,54257517,958,960,960,958,737
20250214,122700,53550942,960,961,961,960,502
20250214,122600,53068958,960,962,967,960,3002
20250214,122500,50186625,961,961,961,961,2
20250214,122400,50184703,961,961,961,961,0
20250214,122300,50184703,961,961,961,961,2
20250214,122200,50182781,961,961,961,961,0
20250214,122100,50182781,961,961,961,961,2
20250214,122000,50180859,962,962,962,962,1
20250214,121900,50179897,966,966,966,966,1
20250214,121800,50178931,962,962,962,962,2
20250214,121700,50177007,965,965,965,965,1
20250214,121600,50176042,962,966,966,962,94
20250214,121500,50085246,961,961,961,961,0
20250214,121400,50085246,961,961,961,961,2
20250214,121300,50083324,961,961,961,961,0
20250214,121200,50083324,961,961,961,961,2
20250214,121100,50081402,967,967,967,967,0
20250214,121000,50081402,967,961,967,961,4
20250214,120900,50077547,961,961,961,961,2
20250214,120800,50075625,966,966,966,966,0
20250214,120700,50075625,966,961,966,961,3
20250214,120600,50072737,961,961,961,961,0
20250214,120500,50072737,961,961,961,961,2
20250214,120400,50070815,966,966,966,966,0
20250214,120300,50070815,966,962,966,962,3
20250214,120200,50067925,962,962,962,962,0
20250214,120100,50067925,962,962,962,962,2
20250214,120000,50066001,962,962,962,962,0
20250214,115900,50066001,962,962,962,962,2
20250214,115800,50064077,966,966,966,966,1119
20250214,115700,48983123,966,966,966,966,881
20250214,115600,48132077,966,966,966,966,2
20250214,115500,48130145,966,966,966,966,0
20250214,115400,48130145,966,966,966,966,2
20250214,115300,48128213,966,966,966,966,0
20250214,115200,48128213,966,966,966,966,2
20250214,115100,48126281,966,966,966,966,0
20250214,115000,48126281,966,966,966,966,2
20250214,114900,48124349,966,966,966,966,0
20250214,114800,48124349,966,966,966,966,2
20250214,114700,48122417,966,966,966,966,2
20250214,114600,48120485,966,966,966,966,0
20250214,114500,48120485,966,966,966,966,2
20250214,114400,48118553,966,966,966,966,0
20250214,114300,48118553,966,966,966,966,2
20250214,114200,48116621,968,968,968,968,2
20250214,114100,48114685,966,966,966,966,2
20250214,114000,48112753,968,966,968,966,59
20250214,113900,48055645,968,967,968,967,1000
20250214,113800,47087934,966,961,966,961,4
20250214,113700,47084080,960,960,960,960,0
20250214,113600,47084080,960,962,962,960,7
20250214,113500,47077350,959,959,959,959,0
20250214,113400,47077350,959,959,959,959,2
20250214,113300,47075432,959,959,959,959,0
20250214,113200,47075432,959,959,959,959,2
20250214,113100,47073514,959,959,959,959,0
20250214,113000,47073514,959,959,959,959,2
20250214,112900,47071596,959,959,959,959,2
20250214,112800,47069678,959,959,959,959,0
20250214,112700,47069678,959,959,959,959,2
20250214,112600,47067760,962,960,962,960,759
20250214,112500,46337604,960,960,960,960,1
20250214,112400,46336644,959,959,959,959,0
20250214,112300,46336644,959,959,959,959,2
20250214,112200,46334726,958,958,958,958,0
20250214,112100,46334726,958,958,958,958,2
20250214,112000,46332810,958,957,958,957,2239
20250214,111900,44187878,955,955,955,955,2
20250214,111800,44185968,958,955,958,955,8
20250214,111700,44178310,958,958,958,958,6
20250214,111600,44172562,954,954,954,954,2
20250214,111500,44170654,954,954,954,954,0
20250214,111400,44170654,954,958,958,954,502
20250214,111300,43689746,958,958,958,954,2961
20250214,111200,40853708,958,958,958,954,1003
20250214,111100,39892842,954,954,954,954,0
20250214,111000,39892842,954,954,954,954,2
20250214,110900,39890934,954,954,954,954,0
20250214,110800,39890934,954,954,954,954,2
20250214,110700,39889026,954,954,954,954,2
20250214,110600,39887118,957,957,957,957,323
20250214,110500,39578007,957,957,957,954,11
20250214,110400,39567486,957,957,957,957,28
20250214,110300,39540690,957,956,957,955,503
20250214,110200,39059347,954,954,954,954,0
20250214,110100,39059347,954,956,956,954,4
20250214,110000,39055527,954,954,954,954,2
20250214,105900,39053619,956,956,956,956,10
20250214,105800,39044059,953,953,953,953,2
20250214,105700,39042153,950,950,950,950,0
20250214,105600,39042153,950,950,950,950,2
20250214,105500,39040253,957,957,957,957,1
20250214,105400,39039296,950,950,950,950,2
20250214,105300,39037396,948,966,966,947,29310
20250214,105200,11070878,966,966,966,966,2
20250214,105100,11068946,974,974,975,966,2006
20250214,105000,9131062,966,966,966,966,3
20250214,104900,9128164,974,966,974,966,3
20250214,104800,9125258,974,974,974,974,1
20250214,104700,9124284,964,964,964,964,3
20250214,104600,9121392,974,974,974,974,0
20250214,104500,9121392,974,964,974,964,4
20250214,104400,9117526,974,974,974,974,1
20250214,104300,9116552,964,964,964,964,3
20250214,104200,9113660,964,964,964,964,0
20250214,104100,9113660,964,964,964,964,3
20250214,104000,9110768,962,962,962,962,0
20250214,103900,9110768,962,962,962,962,3
20250214,103800,9107882,962,962,962,962,3
20250214,103700,9104996,961,961,961,961,0
20250214,103600,9104996,961,965,965,961,2030
20250214,103500,7150878,965,965,965,965,0
20250214,103400,7150878,965,965,965,965,3
20250214,103300,7147983,976,975,976,975,70
20250214,103200,7079668,965,965,965,965,3
20250214,103100,7076773,975,975,975,975,1
20250214,103000,7075798,965,966,966,964,495
20250214,102900,6597947,966,966,966,966,0
20250214,102800,6597947,966,966,966,966,3
20250214,102700,6595049,970,970,970,970,26
20250214,102600,6569829,976,976,976,976,1
20250214,102500,6568853,970,970,970,970,3
20250214,102400,6565943,970,970,970,970,0
20250214,102300,6565943,970,970,970,970,3
20250214,102200,6563033,970,970,970,970,0
20250214,102100,6563033,970,970,970,970,3
20250214,102000,6560123,970,970,970,970,3
20250214,101900,6557213,978,978,978,978,0
20250214,101800,6557213,978,970,978,970,4
20250214,101700,6553325,970,970,970,970,0
20250214,101600,6553325,970,971,971,970,123
20250214,101500,6434008,971,971,971,971,0
20250214,101400,6434008,971,971,971,971,3
20250214,101300,6431095,971,973,980,970,3802
20250214,101200,2737144,973,973,973,973,3
20250214,101100,2734225,980,980,980,980,1
20250214,101000,2733245,973,980,980,973,5
20250214,100900,2728366,973,973,973,973,3
20250214,100800,2725447,980,980,980,980,0
20250214,100700,2725447,980,973,980,973,4
20250214,100600,2721548,973,973,973,973,0
20250214,100500,2721548,973,973,973,973,3
20250214,100400,2718629,980,980,980,973,4
20250214,100300,2714716,972,979,979,972,330
20250214,100200,2393072,980,980,980,980,1
20250214,100100,2392092,978,978,978,978,3
20250214,100000,2389158,979,979,979,979,0
20250214,095900,2389158,979,979,979,979,3
20250214,095800,2386221,980,980,980,980,150
20250214,095700,2239221,981,981,981,981,0
20250214,095600,2239221,981,980,981,980,4
20250214,095500,2235300,981,981,981,981,8
20250214,095400,2227452,981,981,981,981,3
20250214,095300,2224509,981,981,981,981,100
20250214,095200,2126409,981,981,981,981,3
20250214,095100,2123466,981,981,981,981,0
20250214,095000,2123466,981,981,981,981,3
20250214,094900,2120523,981,981,981,981,0
20250214,094800,2120523,981,981,981,981,3
20250214,094700,2117580,981,981,981,981,3
20250214,094600,2114637,987,987,987,987,1
20250214,094500,2113650,981,980,981,980,4
20250214,094400,2109729,981,981,981,981,0
20250214,094300,2109729,981,981,981,981,2
20250214,094200,2107767,981,981,981,981,0
20250214,094100,2107767,981,981,981,981,3
20250214,094000,2104824,980,980,980,980,3
20250214,093900,2101884,987,987,987,987,1
20250214,093800,2100897,980,980,980,980,3
20250214,093700,2097957,980,980,980,980,0
20250214,093600,2097957,980,980,980,980,3
20250214,093500,2095017,980,980,980,980,0
20250214,093400,2095017,980,980,980,980,3
20250214,093300,2092077,980,980,980,980,0
20250214,093200,2092077,980,980,980,980,3
20250214,093100,2089137,980,980,980,980,1500
20250214,093000,619137,980,980,980,980,3
20250214,092900,616197,980,980,980,980,3
20250214,092800,613257,987,987,987,987,1
20250214,092700,612270,980,980,980,980,3
20250214,092600,609330,980,980,980,980,0
20250214,092500,609330,980,980,980,980,3
20250214,092400,606390,980,980,980,980,0
20250214,092300,606390,980,980,980,980,3
20250214,092200,603450,988,988,988,988,1
20250214,092100,602462,980,980,980,980,3
20250214,092000,599522,988,988,988,988,1
20250214,091900,598534,980,980,980,980,3
20250214,091800,595594,980,980,980,980,3
20250214,091700,592654,980,980,980,980,0
20250214,091600,592654,980,980,980,980,3
20250214,091500,589714,980,980,980,980,0
20250214,091400,589714,980,980,980,980,3
20250214,091300,586774,980,980,980,980,0
20250214,091200,586774,980,980,980,980,3
20250214,091100,583834,988,988,988,988,1
20250214,091000,582846,980,980,980,980,3
20250214,090900,579906,988,988,988,988,0
20250214,090800,579906,988,988,988,988,1
20250214,090700,578918,980,980,980,980,3
20250214,090600,575978,989,989,989,989,0
20250214,090500,575978,989,989,989,989,0
20250214,090400,575978,989,989,989,989,0
20250214,090300,575978,989,989,989,989,0
20250214,090200,575978,989,989,989,989,0
20250214,090100,575978,989,985,989,980,581
20250214,090000,1970,985,985,985,985,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 210100 116723638 975 975 975 975 701
3 20250214 210000 116723638 975 975 975 975 0
4 20250214 205900 116723638 975 975 975 975 0
5 20250214 205800 116723638 975 975 975 975 0
6 20250214 205700 116723638 975 975 975 975 0
7 20250214 205600 116723638 975 975 975 975 0
8 20250214 205500 116723638 975 975 975 975 0
9 20250214 205400 116723638 975 975 975 975 0
10 20250214 205300 116723638 975 975 975 975 0
11 20250214 205200 116723638 975 975 975 975 0
12 20250214 205100 116723638 975 975 975 975 0
13 20250214 205000 116723638 975 975 975 975 0
14 20250214 204900 116723638 975 975 975 975 0
15 20250214 204800 116723638 975 975 975 975 0
16 20250214 204700 116723638 975 975 975 975 0
17 20250214 204600 116723638 975 975 975 975 0
18 20250214 204500 116723638 975 975 975 975 0
19 20250214 204400 116723638 975 975 975 975 0
20 20250214 204300 116723638 975 975 975 975 0
21 20250214 204200 116723638 975 975 975 975 0
22 20250214 204100 116723638 975 975 975 975 0
23 20250214 204000 116723638 975 975 975 975 0
24 20250214 203900 116723638 975 975 975 975 0
25 20250214 203800 116723638 975 975 975 975 0
26 20250214 203700 116723638 975 975 975 975 0
27 20250214 203600 116723638 975 975 975 975 0
28 20250214 203500 116723638 975 975 975 975 0
29 20250214 203400 116723638 975 975 975 975 0
30 20250214 203300 116723638 975 975 975 975 0
31 20250214 203200 116723638 975 975 975 975 0
32 20250214 203100 116723638 975 975 975 975 701
33 20250214 203000 116723638 975 975 975 975 0
34 20250214 202900 116723638 975 975 975 975 0
35 20250214 202800 116723638 975 975 975 975 0
36 20250214 202700 116723638 975 975 975 975 0
37 20250214 202600 116723638 975 975 975 975 0
38 20250214 202500 116723638 975 975 975 975 0
39 20250214 202400 116723638 975 975 975 975 0
40 20250214 202300 116723638 975 975 975 975 0
41 20250214 202200 116723638 975 975 975 975 0
42 20250214 202100 116723638 975 975 975 975 0
43 20250214 202000 116723638 975 975 975 975 0
44 20250214 201900 116723638 975 975 975 975 0
45 20250214 201800 116723638 975 975 975 975 0
46 20250214 201700 116723638 975 975 975 975 0
47 20250214 201600 116723638 975 975 975 975 0
48 20250214 201500 116723638 975 975 975 975 0
49 20250214 201400 116723638 975 975 975 975 0
50 20250214 201300 116723638 975 975 975 975 0
51 20250214 201200 116723638 975 975 975 975 0
52 20250214 201100 116723638 975 975 975 975 0
53 20250214 201000 116723638 975 975 975 975 0
54 20250214 200900 116723638 975 975 975 975 0
55 20250214 200800 116723638 975 975 975 975 0
56 20250214 200700 116723638 975 975 975 975 0
57 20250214 200600 116723638 975 975 975 975 0
58 20250214 200500 116723638 975 975 975 975 0
59 20250214 200400 116723638 975 975 975 975 0
60 20250214 200300 116723638 975 975 975 975 0
61 20250214 200200 116723638 975 975 975 975 0
62 20250214 200100 116723638 975 975 975 975 701
63 20250214 200000 116723638 975 975 975 975 0
64 20250214 195900 116723638 975 975 975 975 0
65 20250214 195800 116723638 975 975 975 975 0
66 20250214 195700 116723638 975 975 975 975 0
67 20250214 195600 116723638 975 975 975 975 0
68 20250214 195500 116723638 975 975 975 975 0
69 20250214 195400 116723638 975 975 975 975 0
70 20250214 195300 116723638 975 975 975 975 0
71 20250214 195200 116723638 975 975 975 975 0
72 20250214 195100 116723638 975 975 975 975 0
73 20250214 195000 116723638 975 975 975 975 0
74 20250214 194900 116723638 975 975 975 975 0
75 20250214 194800 116723638 975 975 975 975 0
76 20250214 194700 116723638 975 975 975 975 0
77 20250214 194600 116723638 975 975 975 975 0
78 20250214 194500 116723638 975 975 975 975 0
79 20250214 194400 116723638 975 975 975 975 0
80 20250214 194300 116723638 975 975 975 975 0
81 20250214 194200 116723638 975 975 975 975 0
82 20250214 194100 116723638 975 975 975 975 0
83 20250214 194000 116723638 975 975 975 975 0
84 20250214 193900 116723638 975 975 975 975 0
85 20250214 193800 116723638 975 975 975 975 0
86 20250214 193700 116723638 975 975 975 975 0
87 20250214 193600 116723638 975 975 975 975 0
88 20250214 193500 116723638 975 975 975 975 0
89 20250214 193400 116723638 975 975 975 975 0
90 20250214 193300 116723638 975 975 975 975 0
91 20250214 193200 116723638 975 975 975 975 0
92 20250214 193100 116723638 975 975 975 975 701
93 20250214 193000 116723638 975 975 975 975 0
94 20250214 192900 116723638 975 975 975 975 0
95 20250214 192800 116723638 975 975 975 975 0
96 20250214 192700 116723638 975 975 975 975 0
97 20250214 192600 116723638 975 975 975 975 0
98 20250214 192500 116723638 975 975 975 975 0
99 20250214 192400 116723638 975 975 975 975 0
100 20250214 192300 116723638 975 975 975 975 0
101 20250214 192200 116723638 975 975 975 975 0
102 20250214 192100 116723638 975 975 975 975 0
103 20250214 192000 116723638 975 975 975 975 0
104 20250214 191900 116723638 975 975 975 975 0
105 20250214 191800 116723638 975 975 975 975 0
106 20250214 191700 116723638 975 975 975 975 0
107 20250214 191600 116723638 975 975 975 975 0
108 20250214 191500 116723638 975 975 975 975 0
109 20250214 191400 116723638 975 975 975 975 0
110 20250214 191300 116723638 975 975 975 975 0
111 20250214 191200 116723638 975 975 975 975 0
112 20250214 191100 116723638 975 975 975 975 0
113 20250214 191000 116723638 975 975 975 975 0
114 20250214 190900 116723638 975 975 975 975 0
115 20250214 190800 116723638 975 975 975 975 0
116 20250214 190700 116723638 975 975 975 975 0
117 20250214 190600 116723638 975 975 975 975 0
118 20250214 190500 116723638 975 975 975 975 0
119 20250214 190400 116723638 975 975 975 975 0
120 20250214 190300 116723638 975 975 975 975 0
121 20250214 190200 116723638 975 975 975 975 0
122 20250214 190100 116723638 975 975 975 975 701
123 20250214 190000 116723638 975 975 975 975 0
124 20250214 185900 116723638 975 975 975 975 0
125 20250214 185800 116723638 975 975 975 975 0
126 20250214 185700 116723638 975 975 975 975 0
127 20250214 185600 116723638 975 975 975 975 0
128 20250214 185500 116723638 975 975 975 975 0
129 20250214 185400 116723638 975 975 975 975 0
130 20250214 185300 116723638 975 975 975 975 0
131 20250214 185200 116723638 975 975 975 975 0
132 20250214 185100 116723638 975 975 975 975 0
133 20250214 185000 116723638 975 975 975 975 0
134 20250214 184900 116723638 975 975 975 975 0
135 20250214 184800 116723638 975 975 975 975 0
136 20250214 184700 116723638 975 975 975 975 0
137 20250214 184600 116723638 975 975 975 975 0
138 20250214 184500 116723638 975 975 975 975 0
139 20250214 184400 116723638 975 975 975 975 0
140 20250214 184300 116723638 975 975 975 975 0
141 20250214 184200 116723638 975 975 975 975 0
142 20250214 184100 116723638 975 975 975 975 0
143 20250214 184000 116723638 975 975 975 975 0
144 20250214 183900 116723638 975 975 975 975 0
145 20250214 183800 116723638 975 975 975 975 0
146 20250214 183700 116723638 975 975 975 975 0
147 20250214 183600 116723638 975 975 975 975 0
148 20250214 183500 116723638 975 975 975 975 0
149 20250214 183400 116723638 975 975 975 975 0
150 20250214 183300 116723638 975 975 975 975 0
151 20250214 183200 116723638 975 975 975 975 0
152 20250214 183100 116723638 975 975 975 975 701
153 20250214 183000 116723638 975 975 975 975 0
154 20250214 182900 116723638 975 975 975 975 0
155 20250214 182800 116723638 975 975 975 975 0
156 20250214 182700 116723638 975 975 975 975 0
157 20250214 182600 116723638 975 975 975 975 0
158 20250214 182500 116723638 975 975 975 975 0
159 20250214 182400 116723638 975 975 975 975 0
160 20250214 182300 116723638 975 975 975 975 0
161 20250214 182200 116723638 975 975 975 975 0
162 20250214 182100 116723638 975 975 975 975 0
163 20250214 182000 116723638 975 975 975 975 0
164 20250214 181900 116723638 975 975 975 975 0
165 20250214 181800 116723638 975 975 975 975 0
166 20250214 181700 116723638 975 975 975 975 0
167 20250214 181600 116723638 975 975 975 975 0
168 20250214 181500 116723638 975 975 975 975 0
169 20250214 181400 116723638 975 975 975 975 0
170 20250214 181300 116723638 975 975 975 975 0
171 20250214 181200 116723638 975 975 975 975 0
172 20250214 181100 116723638 975 975 975 975 0
173 20250214 181000 116723638 975 975 975 975 0
174 20250214 180900 116723638 975 975 975 975 0
175 20250214 180800 116723638 975 975 975 975 0
176 20250214 180700 116723638 975 975 975 975 0
177 20250214 180600 116723638 975 975 975 975 0
178 20250214 180500 116723638 975 975 975 975 0
179 20250214 180400 116723638 975 975 975 975 0
180 20250214 180300 116723638 975 975 975 975 0
181 20250214 180200 116723638 975 975 975 975 0
182 20250214 180100 116723638 975 975 975 975 701
183 20250214 180000 116723638 975 975 975 975 0
184 20250214 175900 116723638 975 975 975 975 0
185 20250214 175800 116723638 975 975 975 975 0
186 20250214 175700 116723638 975 975 975 975 0
187 20250214 175600 116723638 975 975 975 975 0
188 20250214 175500 116723638 975 975 975 975 0
189 20250214 175400 116723638 975 975 975 975 0
190 20250214 175300 116723638 975 975 975 975 0
191 20250214 175200 116723638 975 975 975 975 0
192 20250214 175100 116723638 975 975 975 975 0
193 20250214 175000 116723638 975 975 975 975 0
194 20250214 174900 116723638 975 975 975 975 0
195 20250214 174800 116723638 975 975 975 975 0
196 20250214 174700 116723638 975 975 975 975 0
197 20250214 174600 116723638 975 975 975 975 0
198 20250214 174500 116723638 975 975 975 975 0
199 20250214 174400 116723638 975 975 975 975 0
200 20250214 174300 116723638 975 975 975 975 0
201 20250214 174200 116723638 975 975 975 975 0
202 20250214 174100 116723638 975 975 975 975 0
203 20250214 174000 116723638 975 975 975 975 0
204 20250214 173900 116723638 975 975 975 975 0
205 20250214 173800 116723638 975 975 975 975 0
206 20250214 173700 116723638 975 975 975 975 0
207 20250214 173600 116723638 975 975 975 975 0
208 20250214 173500 116723638 975 975 975 975 0
209 20250214 173400 116723638 975 975 975 975 0
210 20250214 173300 116723638 975 975 975 975 0
211 20250214 173200 116723638 975 975 975 975 0
212 20250214 173100 116723638 975 975 975 975 701
213 20250214 173000 116723638 975 975 975 975 0
214 20250214 172900 116723638 975 975 975 975 0
215 20250214 172800 116723638 975 975 975 975 0
216 20250214 172700 116723638 975 975 975 975 0
217 20250214 172600 116723638 975 975 975 975 0
218 20250214 172500 116723638 975 975 975 975 0
219 20250214 172400 116723638 975 975 975 975 0
220 20250214 172300 116723638 975 975 975 975 0
221 20250214 172200 116723638 975 975 975 975 0
222 20250214 172100 116723638 975 975 975 975 0
223 20250214 172000 116723638 975 975 975 975 0
224 20250214 171900 116723638 975 975 975 975 0
225 20250214 171800 116723638 975 975 975 975 0
226 20250214 171700 116723638 975 975 975 975 0
227 20250214 171600 116723638 975 975 975 975 0
228 20250214 171500 116723638 975 975 975 975 0
229 20250214 171400 116723638 975 975 975 975 0
230 20250214 171300 116723638 975 975 975 975 0
231 20250214 171200 116723638 975 975 975 975 0
232 20250214 171100 116723638 975 975 975 975 0
233 20250214 171000 116723638 975 975 975 975 0
234 20250214 170900 116723638 975 975 975 975 0
235 20250214 170800 116723638 975 975 975 975 0
236 20250214 170700 116723638 975 975 975 975 0
237 20250214 170600 116723638 975 975 975 975 0
238 20250214 170500 116723638 975 975 975 975 0
239 20250214 170400 116723638 975 975 975 975 0
240 20250214 170300 116723638 975 975 975 975 0
241 20250214 170200 116723638 975 975 975 975 0
242 20250214 170100 116723638 975 975 975 975 701
243 20250214 170000 116723638 975 975 975 975 0
244 20250214 165900 116723638 975 975 975 975 0
245 20250214 165800 116723638 975 975 975 975 0
246 20250214 165700 116723638 975 975 975 975 0
247 20250214 165600 116723638 975 975 975 975 0
248 20250214 165500 116723638 975 975 975 975 0
249 20250214 165400 116723638 975 975 975 975 0
250 20250214 165300 116723638 975 975 975 975 0
251 20250214 165200 116723638 975 975 975 975 0
252 20250214 165100 116723638 975 975 975 975 0
253 20250214 165000 116723638 975 975 975 975 0
254 20250214 164900 116723638 975 975 975 975 0
255 20250214 164800 116723638 975 975 975 975 0
256 20250214 164700 116723638 975 975 975 975 0
257 20250214 164600 116723638 975 975 975 975 0
258 20250214 164500 116723638 975 975 975 975 0
259 20250214 164400 116723638 975 975 975 975 0
260 20250214 164300 116723638 975 975 975 975 0
261 20250214 164200 116723638 975 975 975 975 0
262 20250214 164100 116723638 975 975 975 975 0
263 20250214 164000 116723638 975 975 975 975 0
264 20250214 163900 116723638 975 975 975 975 0
265 20250214 163800 116723638 975 975 975 975 0
266 20250214 163700 116723638 975 975 975 975 0
267 20250214 163600 116723638 975 975 975 975 0
268 20250214 163500 116723638 975 975 975 975 0
269 20250214 163400 116723638 975 975 975 975 0
270 20250214 163300 116723638 975 975 975 975 0
271 20250214 163200 116723638 975 975 975 975 0
272 20250214 163100 116723638 975 975 975 975 701
273 20250214 163000 116723638 975 975 975 975 0
274 20250214 162900 116723638 975 975 975 975 0
275 20250214 162800 116723638 975 975 975 975 0
276 20250214 162700 116723638 975 975 975 975 0
277 20250214 162600 116723638 975 975 975 975 0
278 20250214 162500 116723638 975 975 975 975 0
279 20250214 162400 116723638 975 975 975 975 0
280 20250214 162300 116723638 975 975 975 975 0
281 20250214 162200 116723638 975 975 975 975 0
282 20250214 162100 116723638 975 975 975 975 0
283 20250214 162000 116723638 975 975 975 975 0
284 20250214 161900 116723638 975 975 975 975 0
285 20250214 161800 116723638 975 975 975 975 0
286 20250214 161700 116723638 975 975 975 975 0
287 20250214 161600 116723638 975 975 975 975 0
288 20250214 161500 116723638 975 975 975 975 0
289 20250214 161400 116723638 975 975 975 975 0
290 20250214 161300 116723638 975 975 975 975 0
291 20250214 161200 116723638 975 975 975 975 0
292 20250214 161100 116723638 975 975 975 975 0
293 20250214 161000 116723638 975 975 975 975 0
294 20250214 160900 116723638 975 975 975 975 0
295 20250214 160800 116723638 975 975 975 975 0
296 20250214 160700 116723638 975 975 975 975 0
297 20250214 160600 116723638 975 975 975 975 0
298 20250214 160500 116723638 975 975 975 975 0
299 20250214 160400 116723638 975 975 975 975 0
300 20250214 160300 116723638 975 975 975 975 0
301 20250214 160200 116723638 975 975 975 975 0
302 20250214 160100 116723638 975 975 975 975 701
303 20250214 160000 116723638 975 975 975 975 0
304 20250214 155900 116723638 975 975 975 975 0
305 20250214 155800 116723638 975 975 975 975 0
306 20250214 155700 116723638 975 975 975 975 0
307 20250214 155600 116723638 975 975 975 975 0
308 20250214 155500 116723638 975 975 975 975 0
309 20250214 155400 116723638 975 975 975 975 0
310 20250214 155300 116723638 975 975 975 975 0
311 20250214 155200 116723638 975 975 975 975 0
312 20250214 155100 116723638 975 975 975 975 0
313 20250214 155000 116723638 975 975 975 975 0
314 20250214 154900 116723638 975 975 975 975 0
315 20250214 154800 116723638 975 975 975 975 0
316 20250214 154700 116723638 975 975 975 975 0
317 20250214 154600 116723638 975 975 975 975 0
318 20250214 154500 116723638 975 975 975 975 0
319 20250214 154400 116723638 975 975 975 975 0
320 20250214 154300 116723638 975 975 975 975 0
321 20250214 154200 116723638 975 975 975 975 0
322 20250214 154100 116723638 975 975 975 975 0
323 20250214 154000 116723638 975 975 975 975 0
324 20250214 153900 116723638 975 975 975 975 0
325 20250214 153800 116723638 975 975 975 975 0
326 20250214 153700 116723638 975 975 975 975 0
327 20250214 153600 116723638 975 975 975 975 0
328 20250214 153500 116723638 975 975 975 975 0
329 20250214 153400 116723638 975 975 975 975 0
330 20250214 153300 116723638 975 975 975 975 0
331 20250214 153200 116723638 975 975 975 975 0
332 20250214 153100 116723638 975 975 975 975 701
333 20250214 153000 116723638 975 975 975 975 701
334 20250214 152900 116040163 971 971 971 971 0
335 20250214 152800 116040163 971 971 971 971 0
336 20250214 152700 116040163 971 971 971 971 0
337 20250214 152600 116040163 971 971 971 971 0
338 20250214 152500 116040163 971 971 971 971 0
339 20250214 152400 116040163 971 971 971 971 0
340 20250214 152300 116040163 971 971 971 971 0
341 20250214 152200 116040163 971 971 971 971 0
342 20250214 152100 116040163 971 971 971 971 0
343 20250214 152000 116040163 971 971 971 971 0
344 20250214 151900 116040163 971 966 971 966 6000
345 20250214 151800 110243558 966 966 966 966 0
346 20250214 151700 110243558 966 966 966 966 0
347 20250214 151600 110243558 966 966 966 966 0
348 20250214 151500 110243558 966 962 966 961 183
349 20250214 151400 110067665 966 966 966 966 0
350 20250214 151300 110067665 966 966 966 966 0
351 20250214 151200 110067665 966 962 966 962 3
352 20250214 151100 110064775 966 966 966 966 0
353 20250214 151000 110064775 966 965 966 965 21
354 20250214 150900 110044507 961 966 966 961 36
355 20250214 150800 110009881 962 966 966 962 12
356 20250214 150700 109998297 962 966 966 962 3
357 20250214 150600 109995407 966 966 966 966 0
358 20250214 150500 109995407 966 962 966 962 4
359 20250214 150400 109991551 966 965 966 965 2
360 20250214 150300 109989620 962 965 965 962 3
361 20250214 150200 109986731 966 966 966 966 1
362 20250214 150100 109985765 961 961 961 961 2
363 20250214 150000 109983843 967 959 967 959 1303
364 20250214 145900 108728904 959 959 959 959 0
365 20250214 145800 108728904 959 959 959 959 2
366 20250214 145700 108726986 963 963 963 963 0
367 20250214 145600 108726986 963 959 963 959 102
368 20250214 145500 108628867 962 962 962 962 1
369 20250214 145400 108627905 959 959 959 959 2
370 20250214 145300 108625987 959 959 959 959 0
371 20250214 145200 108625987 959 959 959 959 2
372 20250214 145100 108624069 959 959 959 959 0
373 20250214 145000 108624069 959 962 962 959 102
374 20250214 144900 108525951 958 958 958 958 2
375 20250214 144800 108524035 958 958 958 958 0
376 20250214 144700 108524035 958 960 960 958 202
377 20250214 144600 108330461 960 960 960 960 0
378 20250214 144500 108330461 960 960 960 960 1251
379 20250214 144400 107129501 963 961 963 961 310
380 20250214 144300 106831583 960 960 960 960 202
381 20250214 144200 106637663 958 958 958 958 0
382 20250214 144100 106637663 958 958 958 958 2
383 20250214 144000 106635747 961 961 961 961 4
384 20250214 143900 106631903 959 959 959 959 2
385 20250214 143800 106629985 959 959 959 959 2
386 20250214 143700 106628067 959 959 959 959 0
387 20250214 143600 106628067 959 958 959 958 94
388 20250214 143500 106537923 958 958 958 958 0
389 20250214 143400 106537923 958 958 958 958 2
390 20250214 143300 106536007 959 958 959 958 580
391 20250214 143200 105979960 958 955 958 955 23
392 20250214 143100 105957932 954 954 954 954 0
393 20250214 143000 105957932 954 954 954 954 2
394 20250214 142900 105956024 954 954 954 954 0
395 20250214 142800 105956024 954 954 954 954 2
396 20250214 142700 105954116 954 954 954 954 2
397 20250214 142600 105952208 952 952 952 952 0
398 20250214 142500 105952208 952 952 952 952 2
399 20250214 142400 105950304 952 952 952 952 0
400 20250214 142300 105950304 952 959 960 952 112
401 20250214 142200 105842819 960 960 960 960 0
402 20250214 142100 105842819 960 961 961 960 2733
403 20250214 142000 103218639 960 960 960 960 2
404 20250214 141900 103216719 961 952 961 952 2
405 20250214 141800 103214806 952 956 956 950 7025
406 20250214 141700 96523072 955 960 960 955 5855
407 20250214 141600 90911488 960 961 961 960 1185
408 20250214 141500 89773692 961 961 961 961 0
409 20250214 141400 89773692 961 961 961 961 2
410 20250214 141300 89771770 961 961 961 961 0
411 20250214 141200 89771770 961 961 961 961 2
412 20250214 141100 89769848 960 960 960 960 0
413 20250214 141000 89769848 960 960 960 960 2
414 20250214 140900 89767928 960 960 960 960 2
415 20250214 140800 89766008 960 960 960 960 0
416 20250214 140700 89766008 960 960 960 960 2
417 20250214 140600 89764088 961 961 961 961 0
418 20250214 140500 89764088 961 961 961 961 2
419 20250214 140400 89762166 961 961 961 961 0
420 20250214 140300 89762166 961 961 961 961 2
421 20250214 140200 89760244 961 961 961 961 0
422 20250214 140100 89760244 961 961 961 961 2
423 20250214 140000 89758322 961 961 961 961 0
424 20250214 135900 89758322 961 961 961 961 2
425 20250214 135800 89756400 961 961 961 961 2
426 20250214 135700 89754478 960 960 960 960 0
427 20250214 135600 89754478 960 960 960 960 2
428 20250214 135500 89752558 960 960 960 960 0
429 20250214 135400 89752558 960 960 960 960 2
430 20250214 135300 89750638 960 960 960 960 0
431 20250214 135200 89750638 960 960 960 960 2
432 20250214 135100 89748718 960 960 960 960 0
433 20250214 135000 89748718 960 960 960 960 2
434 20250214 134900 89746798 966 966 966 966 1
435 20250214 134800 89745832 960 960 960 960 2
436 20250214 134700 89743912 960 960 960 960 2
437 20250214 134600 89741992 960 960 960 960 0
438 20250214 134500 89741992 960 966 966 960 3
439 20250214 134400 89739106 960 960 960 960 0
440 20250214 134300 89739106 960 960 960 960 2
441 20250214 134200 89737186 960 960 960 960 0
442 20250214 134100 89737186 960 960 960 960 2
443 20250214 134000 89735266 968 968 968 968 2567
444 20250214 133900 87250410 968 968 968 968 0
445 20250214 133800 87250410 968 958 968 958 4
446 20250214 133700 87246558 958 963 963 958 7489
447 20250214 133600 80055551 963 963 963 963 2
448 20250214 133500 80053625 969 970 970 969 1607
449 20250214 133400 78496433 970 970 970 970 2
450 20250214 133300 78494493 970 970 970 970 0
451 20250214 133200 78494493 970 970 970 970 2
452 20250214 133100 78492553 970 970 970 970 0
453 20250214 133000 78492553 970 970 970 970 382
454 20250214 132900 78122013 970 970 970 970 2
455 20250214 132800 78120073 972 972 972 972 0
456 20250214 132700 78120073 972 970 972 970 5
457 20250214 132600 78115217 972 972 972 972 0
458 20250214 132500 78115217 972 970 972 970 93
459 20250214 132400 78024825 972 971 972 971 1210
460 20250214 132300 76849288 970 970 970 970 2
461 20250214 132200 76847348 970 970 970 970 0
462 20250214 132100 76847348 970 970 970 970 10
463 20250214 132000 76837648 970 970 970 970 0
464 20250214 131900 76837648 970 970 970 970 2
465 20250214 131800 76835708 970 970 970 970 2
466 20250214 131700 76833768 971 971 971 971 0
467 20250214 131600 76833768 971 970 971 970 3
468 20250214 131500 76830857 971 971 971 971 1
469 20250214 131400 76829886 970 970 970 970 2
470 20250214 131300 76827946 970 970 970 970 0
471 20250214 131200 76827946 970 970 970 970 2
472 20250214 131100 76826006 970 970 970 970 0
473 20250214 131000 76826006 970 970 970 970 2
474 20250214 130900 76824066 970 970 970 970 0
475 20250214 130800 76824066 970 970 970 970 585
476 20250214 130700 76256616 969 969 969 969 2
477 20250214 130600 76254678 969 969 969 969 0
478 20250214 130500 76254678 969 962 969 962 6
479 20250214 130400 76248878 962 962 962 962 0
480 20250214 130300 76248878 962 962 962 962 2
481 20250214 130200 76246954 970 970 970 970 1506
482 20250214 130100 74786134 970 961 970 961 400
483 20250214 130000 74398152 961 961 961 961 2
484 20250214 125900 74396230 961 961 961 961 0
485 20250214 125800 74396230 961 961 961 961 2
486 20250214 125700 74394308 961 961 961 961 0
487 20250214 125600 74394308 961 961 961 961 2
488 20250214 125500 74392386 960 960 960 960 0
489 20250214 125400 74392386 960 960 960 960 2
490 20250214 125300 74390466 959 959 959 959 0
491 20250214 125200 74390466 959 959 959 959 2
492 20250214 125100 74388548 958 960 960 958 100
493 20250214 125000 74292689 960 960 960 960 2
494 20250214 124900 74290769 960 960 960 960 2
495 20250214 124800 74288849 960 960 960 960 0
496 20250214 124700 74288849 960 960 960 960 2
497 20250214 124600 74286929 960 960 960 960 0
498 20250214 124500 74286929 960 960 960 960 2
499 20250214 124400 74285009 969 969 969 969 71
500 20250214 124300 74216210 969 969 969 969 1324
501 20250214 124200 72933254 969 969 969 969 0
502 20250214 124100 72933254 969 969 969 969 115
503 20250214 124000 72821819 969 970 970 969 400
504 20250214 123900 72434203 970 967 970 967 18748
505 20250214 123800 54270014 960 960 960 960 2
506 20250214 123700 54268094 960 960 960 960 0
507 20250214 123600 54268094 960 960 960 960 2
508 20250214 123500 54266174 967 967 967 967 1
509 20250214 123400 54265207 960 960 960 960 2
510 20250214 123300 54263287 960 960 960 960 0
511 20250214 123200 54263287 960 960 960 960 2
512 20250214 123100 54261367 967 967 967 967 2
513 20250214 123000 54259433 958 958 958 958 2
514 20250214 122900 54257517 958 958 958 958 0
515 20250214 122800 54257517 958 960 960 958 737
516 20250214 122700 53550942 960 961 961 960 502
517 20250214 122600 53068958 960 962 967 960 3002
518 20250214 122500 50186625 961 961 961 961 2
519 20250214 122400 50184703 961 961 961 961 0
520 20250214 122300 50184703 961 961 961 961 2
521 20250214 122200 50182781 961 961 961 961 0
522 20250214 122100 50182781 961 961 961 961 2
523 20250214 122000 50180859 962 962 962 962 1
524 20250214 121900 50179897 966 966 966 966 1
525 20250214 121800 50178931 962 962 962 962 2
526 20250214 121700 50177007 965 965 965 965 1
527 20250214 121600 50176042 962 966 966 962 94
528 20250214 121500 50085246 961 961 961 961 0
529 20250214 121400 50085246 961 961 961 961 2
530 20250214 121300 50083324 961 961 961 961 0
531 20250214 121200 50083324 961 961 961 961 2
532 20250214 121100 50081402 967 967 967 967 0
533 20250214 121000 50081402 967 961 967 961 4
534 20250214 120900 50077547 961 961 961 961 2
535 20250214 120800 50075625 966 966 966 966 0
536 20250214 120700 50075625 966 961 966 961 3
537 20250214 120600 50072737 961 961 961 961 0
538 20250214 120500 50072737 961 961 961 961 2
539 20250214 120400 50070815 966 966 966 966 0
540 20250214 120300 50070815 966 962 966 962 3
541 20250214 120200 50067925 962 962 962 962 0
542 20250214 120100 50067925 962 962 962 962 2
543 20250214 120000 50066001 962 962 962 962 0
544 20250214 115900 50066001 962 962 962 962 2
545 20250214 115800 50064077 966 966 966 966 1119
546 20250214 115700 48983123 966 966 966 966 881
547 20250214 115600 48132077 966 966 966 966 2
548 20250214 115500 48130145 966 966 966 966 0
549 20250214 115400 48130145 966 966 966 966 2
550 20250214 115300 48128213 966 966 966 966 0
551 20250214 115200 48128213 966 966 966 966 2
552 20250214 115100 48126281 966 966 966 966 0
553 20250214 115000 48126281 966 966 966 966 2
554 20250214 114900 48124349 966 966 966 966 0
555 20250214 114800 48124349 966 966 966 966 2
556 20250214 114700 48122417 966 966 966 966 2
557 20250214 114600 48120485 966 966 966 966 0
558 20250214 114500 48120485 966 966 966 966 2
559 20250214 114400 48118553 966 966 966 966 0
560 20250214 114300 48118553 966 966 966 966 2
561 20250214 114200 48116621 968 968 968 968 2
562 20250214 114100 48114685 966 966 966 966 2
563 20250214 114000 48112753 968 966 968 966 59
564 20250214 113900 48055645 968 967 968 967 1000
565 20250214 113800 47087934 966 961 966 961 4
566 20250214 113700 47084080 960 960 960 960 0
567 20250214 113600 47084080 960 962 962 960 7
568 20250214 113500 47077350 959 959 959 959 0
569 20250214 113400 47077350 959 959 959 959 2
570 20250214 113300 47075432 959 959 959 959 0
571 20250214 113200 47075432 959 959 959 959 2
572 20250214 113100 47073514 959 959 959 959 0
573 20250214 113000 47073514 959 959 959 959 2
574 20250214 112900 47071596 959 959 959 959 2
575 20250214 112800 47069678 959 959 959 959 0
576 20250214 112700 47069678 959 959 959 959 2
577 20250214 112600 47067760 962 960 962 960 759
578 20250214 112500 46337604 960 960 960 960 1
579 20250214 112400 46336644 959 959 959 959 0
580 20250214 112300 46336644 959 959 959 959 2
581 20250214 112200 46334726 958 958 958 958 0
582 20250214 112100 46334726 958 958 958 958 2
583 20250214 112000 46332810 958 957 958 957 2239
584 20250214 111900 44187878 955 955 955 955 2
585 20250214 111800 44185968 958 955 958 955 8
586 20250214 111700 44178310 958 958 958 958 6
587 20250214 111600 44172562 954 954 954 954 2
588 20250214 111500 44170654 954 954 954 954 0
589 20250214 111400 44170654 954 958 958 954 502
590 20250214 111300 43689746 958 958 958 954 2961
591 20250214 111200 40853708 958 958 958 954 1003
592 20250214 111100 39892842 954 954 954 954 0
593 20250214 111000 39892842 954 954 954 954 2
594 20250214 110900 39890934 954 954 954 954 0
595 20250214 110800 39890934 954 954 954 954 2
596 20250214 110700 39889026 954 954 954 954 2
597 20250214 110600 39887118 957 957 957 957 323
598 20250214 110500 39578007 957 957 957 954 11
599 20250214 110400 39567486 957 957 957 957 28
600 20250214 110300 39540690 957 956 957 955 503
601 20250214 110200 39059347 954 954 954 954 0
602 20250214 110100 39059347 954 956 956 954 4
603 20250214 110000 39055527 954 954 954 954 2
604 20250214 105900 39053619 956 956 956 956 10
605 20250214 105800 39044059 953 953 953 953 2
606 20250214 105700 39042153 950 950 950 950 0
607 20250214 105600 39042153 950 950 950 950 2
608 20250214 105500 39040253 957 957 957 957 1
609 20250214 105400 39039296 950 950 950 950 2
610 20250214 105300 39037396 948 966 966 947 29310
611 20250214 105200 11070878 966 966 966 966 2
612 20250214 105100 11068946 974 974 975 966 2006
613 20250214 105000 9131062 966 966 966 966 3
614 20250214 104900 9128164 974 966 974 966 3
615 20250214 104800 9125258 974 974 974 974 1
616 20250214 104700 9124284 964 964 964 964 3
617 20250214 104600 9121392 974 974 974 974 0
618 20250214 104500 9121392 974 964 974 964 4
619 20250214 104400 9117526 974 974 974 974 1
620 20250214 104300 9116552 964 964 964 964 3
621 20250214 104200 9113660 964 964 964 964 0
622 20250214 104100 9113660 964 964 964 964 3
623 20250214 104000 9110768 962 962 962 962 0
624 20250214 103900 9110768 962 962 962 962 3
625 20250214 103800 9107882 962 962 962 962 3
626 20250214 103700 9104996 961 961 961 961 0
627 20250214 103600 9104996 961 965 965 961 2030
628 20250214 103500 7150878 965 965 965 965 0
629 20250214 103400 7150878 965 965 965 965 3
630 20250214 103300 7147983 976 975 976 975 70
631 20250214 103200 7079668 965 965 965 965 3
632 20250214 103100 7076773 975 975 975 975 1
633 20250214 103000 7075798 965 966 966 964 495
634 20250214 102900 6597947 966 966 966 966 0
635 20250214 102800 6597947 966 966 966 966 3
636 20250214 102700 6595049 970 970 970 970 26
637 20250214 102600 6569829 976 976 976 976 1
638 20250214 102500 6568853 970 970 970 970 3
639 20250214 102400 6565943 970 970 970 970 0
640 20250214 102300 6565943 970 970 970 970 3
641 20250214 102200 6563033 970 970 970 970 0
642 20250214 102100 6563033 970 970 970 970 3
643 20250214 102000 6560123 970 970 970 970 3
644 20250214 101900 6557213 978 978 978 978 0
645 20250214 101800 6557213 978 970 978 970 4
646 20250214 101700 6553325 970 970 970 970 0
647 20250214 101600 6553325 970 971 971 970 123
648 20250214 101500 6434008 971 971 971 971 0
649 20250214 101400 6434008 971 971 971 971 3
650 20250214 101300 6431095 971 973 980 970 3802
651 20250214 101200 2737144 973 973 973 973 3
652 20250214 101100 2734225 980 980 980 980 1
653 20250214 101000 2733245 973 980 980 973 5
654 20250214 100900 2728366 973 973 973 973 3
655 20250214 100800 2725447 980 980 980 980 0
656 20250214 100700 2725447 980 973 980 973 4
657 20250214 100600 2721548 973 973 973 973 0
658 20250214 100500 2721548 973 973 973 973 3
659 20250214 100400 2718629 980 980 980 973 4
660 20250214 100300 2714716 972 979 979 972 330
661 20250214 100200 2393072 980 980 980 980 1
662 20250214 100100 2392092 978 978 978 978 3
663 20250214 100000 2389158 979 979 979 979 0
664 20250214 095900 2389158 979 979 979 979 3
665 20250214 095800 2386221 980 980 980 980 150
666 20250214 095700 2239221 981 981 981 981 0
667 20250214 095600 2239221 981 980 981 980 4
668 20250214 095500 2235300 981 981 981 981 8
669 20250214 095400 2227452 981 981 981 981 3
670 20250214 095300 2224509 981 981 981 981 100
671 20250214 095200 2126409 981 981 981 981 3
672 20250214 095100 2123466 981 981 981 981 0
673 20250214 095000 2123466 981 981 981 981 3
674 20250214 094900 2120523 981 981 981 981 0
675 20250214 094800 2120523 981 981 981 981 3
676 20250214 094700 2117580 981 981 981 981 3
677 20250214 094600 2114637 987 987 987 987 1
678 20250214 094500 2113650 981 980 981 980 4
679 20250214 094400 2109729 981 981 981 981 0
680 20250214 094300 2109729 981 981 981 981 2
681 20250214 094200 2107767 981 981 981 981 0
682 20250214 094100 2107767 981 981 981 981 3
683 20250214 094000 2104824 980 980 980 980 3
684 20250214 093900 2101884 987 987 987 987 1
685 20250214 093800 2100897 980 980 980 980 3
686 20250214 093700 2097957 980 980 980 980 0
687 20250214 093600 2097957 980 980 980 980 3
688 20250214 093500 2095017 980 980 980 980 0
689 20250214 093400 2095017 980 980 980 980 3
690 20250214 093300 2092077 980 980 980 980 0
691 20250214 093200 2092077 980 980 980 980 3
692 20250214 093100 2089137 980 980 980 980 1500
693 20250214 093000 619137 980 980 980 980 3
694 20250214 092900 616197 980 980 980 980 3
695 20250214 092800 613257 987 987 987 987 1
696 20250214 092700 612270 980 980 980 980 3
697 20250214 092600 609330 980 980 980 980 0
698 20250214 092500 609330 980 980 980 980 3
699 20250214 092400 606390 980 980 980 980 0
700 20250214 092300 606390 980 980 980 980 3
701 20250214 092200 603450 988 988 988 988 1
702 20250214 092100 602462 980 980 980 980 3
703 20250214 092000 599522 988 988 988 988 1
704 20250214 091900 598534 980 980 980 980 3
705 20250214 091800 595594 980 980 980 980 3
706 20250214 091700 592654 980 980 980 980 0
707 20250214 091600 592654 980 980 980 980 3
708 20250214 091500 589714 980 980 980 980 0
709 20250214 091400 589714 980 980 980 980 3
710 20250214 091300 586774 980 980 980 980 0
711 20250214 091200 586774 980 980 980 980 3
712 20250214 091100 583834 988 988 988 988 1
713 20250214 091000 582846 980 980 980 980 3
714 20250214 090900 579906 988 988 988 988 0
715 20250214 090800 579906 988 988 988 988 1
716 20250214 090700 578918 980 980 980 980 3
717 20250214 090600 575978 989 989 989 989 0
718 20250214 090500 575978 989 989 989 989 0
719 20250214 090400 575978 989 989 989 989 0
720 20250214 090300 575978 989 989 989 989 0
721 20250214 090200 575978 989 989 989 989 0
722 20250214 090100 575978 989 985 989 980 581
723 20250214 090000 1970 985 985 985 985 2