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

738
317530/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,738 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,211600,182959900,5200,5200,5200,5200,1516
20250214,211500,182959900,5200,5200,5200,5200,0
20250214,211400,182959900,5200,5200,5200,5200,0
20250214,211300,182959900,5200,5200,5200,5200,0
20250214,211200,182959900,5200,5200,5200,5200,0
20250214,211100,182959900,5200,5200,5200,5200,0
20250214,211000,182959900,5200,5200,5200,5200,0
20250214,210900,182959900,5200,5200,5200,5200,0
20250214,210800,182959900,5200,5200,5200,5200,0
20250214,210700,182959900,5200,5200,5200,5200,0
20250214,210600,182959900,5200,5200,5200,5200,0
20250214,210500,182959900,5200,5200,5200,5200,0
20250214,210400,182959900,5200,5200,5200,5200,0
20250214,210300,182959900,5200,5200,5200,5200,0
20250214,210200,182959900,5200,5200,5200,5200,0
20250214,210100,182959900,5200,5200,5200,5200,0
20250214,210000,182959900,5200,5200,5200,5200,0
20250214,205900,182959900,5200,5200,5200,5200,0
20250214,205800,182959900,5200,5200,5200,5200,0
20250214,205700,182959900,5200,5200,5200,5200,0
20250214,205600,182959900,5200,5200,5200,5200,0
20250214,205500,182959900,5200,5200,5200,5200,0
20250214,205400,182959900,5200,5200,5200,5200,0
20250214,205300,182959900,5200,5200,5200,5200,0
20250214,205200,182959900,5200,5200,5200,5200,0
20250214,205100,182959900,5200,5200,5200,5200,0
20250214,205000,182959900,5200,5200,5200,5200,0
20250214,204900,182959900,5200,5200,5200,5200,0
20250214,204800,182959900,5200,5200,5200,5200,0
20250214,204700,182959900,5200,5200,5200,5200,0
20250214,204600,182959900,5200,5200,5200,5200,1516
20250214,204500,182959900,5200,5200,5200,5200,0
20250214,204400,182959900,5200,5200,5200,5200,0
20250214,204300,182959900,5200,5200,5200,5200,0
20250214,204200,182959900,5200,5200,5200,5200,0
20250214,204100,182959900,5200,5200,5200,5200,0
20250214,204000,182959900,5200,5200,5200,5200,0
20250214,203900,182959900,5200,5200,5200,5200,0
20250214,203800,182959900,5200,5200,5200,5200,0
20250214,203700,182959900,5200,5200,5200,5200,0
20250214,203600,182959900,5200,5200,5200,5200,0
20250214,203500,182959900,5200,5200,5200,5200,0
20250214,203400,182959900,5200,5200,5200,5200,0
20250214,203300,182959900,5200,5200,5200,5200,0
20250214,203200,182959900,5200,5200,5200,5200,0
20250214,203100,182959900,5200,5200,5200,5200,0
20250214,203000,182959900,5200,5200,5200,5200,0
20250214,202900,182959900,5200,5200,5200,5200,0
20250214,202800,182959900,5200,5200,5200,5200,0
20250214,202700,182959900,5200,5200,5200,5200,0
20250214,202600,182959900,5200,5200,5200,5200,0
20250214,202500,182959900,5200,5200,5200,5200,0
20250214,202400,182959900,5200,5200,5200,5200,0
20250214,202300,182959900,5200,5200,5200,5200,0
20250214,202200,182959900,5200,5200,5200,5200,0
20250214,202100,182959900,5200,5200,5200,5200,0
20250214,202000,182959900,5200,5200,5200,5200,0
20250214,201900,182959900,5200,5200,5200,5200,0
20250214,201800,182959900,5200,5200,5200,5200,0
20250214,201700,182959900,5200,5200,5200,5200,0
20250214,201600,182959900,5200,5200,5200,5200,1516
20250214,201500,182959900,5200,5200,5200,5200,0
20250214,201400,182959900,5200,5200,5200,5200,0
20250214,201300,182959900,5200,5200,5200,5200,0
20250214,201200,182959900,5200,5200,5200,5200,0
20250214,201100,182959900,5200,5200,5200,5200,0
20250214,201000,182959900,5200,5200,5200,5200,0
20250214,200900,182959900,5200,5200,5200,5200,0
20250214,200800,182959900,5200,5200,5200,5200,0
20250214,200700,182959900,5200,5200,5200,5200,0
20250214,200600,182959900,5200,5200,5200,5200,0
20250214,200500,182959900,5200,5200,5200,5200,0
20250214,200400,182959900,5200,5200,5200,5200,0
20250214,200300,182959900,5200,5200,5200,5200,0
20250214,200200,182959900,5200,5200,5200,5200,0
20250214,200100,182959900,5200,5200,5200,5200,0
20250214,200000,182959900,5200,5200,5200,5200,0
20250214,195900,182959900,5200,5200,5200,5200,0
20250214,195800,182959900,5200,5200,5200,5200,0
20250214,195700,182959900,5200,5200,5200,5200,0
20250214,195600,182959900,5200,5200,5200,5200,0
20250214,195500,182959900,5200,5200,5200,5200,0
20250214,195400,182959900,5200,5200,5200,5200,0
20250214,195300,182959900,5200,5200,5200,5200,0
20250214,195200,182959900,5200,5200,5200,5200,0
20250214,195100,182959900,5200,5200,5200,5200,0
20250214,195000,182959900,5200,5200,5200,5200,0
20250214,194900,182959900,5200,5200,5200,5200,0
20250214,194800,182959900,5200,5200,5200,5200,0
20250214,194700,182959900,5200,5200,5200,5200,0
20250214,194600,182959900,5200,5200,5200,5200,1516
20250214,194500,182959900,5200,5200,5200,5200,0
20250214,194400,182959900,5200,5200,5200,5200,0
20250214,194300,182959900,5200,5200,5200,5200,0
20250214,194200,182959900,5200,5200,5200,5200,0
20250214,194100,182959900,5200,5200,5200,5200,0
20250214,194000,182959900,5200,5200,5200,5200,0
20250214,193900,182959900,5200,5200,5200,5200,0
20250214,193800,182959900,5200,5200,5200,5200,0
20250214,193700,182959900,5200,5200,5200,5200,0
20250214,193600,182959900,5200,5200,5200,5200,0
20250214,193500,182959900,5200,5200,5200,5200,0
20250214,193400,182959900,5200,5200,5200,5200,0
20250214,193300,182959900,5200,5200,5200,5200,0
20250214,193200,182959900,5200,5200,5200,5200,0
20250214,193100,182959900,5200,5200,5200,5200,0
20250214,193000,182959900,5200,5200,5200,5200,0
20250214,192900,182959900,5200,5200,5200,5200,0
20250214,192800,182959900,5200,5200,5200,5200,0
20250214,192700,182959900,5200,5200,5200,5200,0
20250214,192600,182959900,5200,5200,5200,5200,0
20250214,192500,182959900,5200,5200,5200,5200,0
20250214,192400,182959900,5200,5200,5200,5200,0
20250214,192300,182959900,5200,5200,5200,5200,0
20250214,192200,182959900,5200,5200,5200,5200,0
20250214,192100,182959900,5200,5200,5200,5200,0
20250214,192000,182959900,5200,5200,5200,5200,0
20250214,191900,182959900,5200,5200,5200,5200,0
20250214,191800,182959900,5200,5200,5200,5200,0
20250214,191700,182959900,5200,5200,5200,5200,0
20250214,191600,182959900,5200,5200,5200,5200,1516
20250214,191500,182959900,5200,5200,5200,5200,0
20250214,191400,182959900,5200,5200,5200,5200,0
20250214,191300,182959900,5200,5200,5200,5200,0
20250214,191200,182959900,5200,5200,5200,5200,0
20250214,191100,182959900,5200,5200,5200,5200,0
20250214,191000,182959900,5200,5200,5200,5200,0
20250214,190900,182959900,5200,5200,5200,5200,0
20250214,190800,182959900,5200,5200,5200,5200,0
20250214,190700,182959900,5200,5200,5200,5200,0
20250214,190600,182959900,5200,5200,5200,5200,0
20250214,190500,182959900,5200,5200,5200,5200,0
20250214,190400,182959900,5200,5200,5200,5200,0
20250214,190300,182959900,5200,5200,5200,5200,0
20250214,190200,182959900,5200,5200,5200,5200,0
20250214,190100,182959900,5200,5200,5200,5200,0
20250214,190000,182959900,5200,5200,5200,5200,0
20250214,185900,182959900,5200,5200,5200,5200,0
20250214,185800,182959900,5200,5200,5200,5200,0
20250214,185700,182959900,5200,5200,5200,5200,0
20250214,185600,182959900,5200,5200,5200,5200,0
20250214,185500,182959900,5200,5200,5200,5200,0
20250214,185400,182959900,5200,5200,5200,5200,0
20250214,185300,182959900,5200,5200,5200,5200,0
20250214,185200,182959900,5200,5200,5200,5200,0
20250214,185100,182959900,5200,5200,5200,5200,0
20250214,185000,182959900,5200,5200,5200,5200,0
20250214,184900,182959900,5200,5200,5200,5200,0
20250214,184800,182959900,5200,5200,5200,5200,0
20250214,184700,182959900,5200,5200,5200,5200,0
20250214,184600,182959900,5200,5200,5200,5200,1516
20250214,184500,182959900,5200,5200,5200,5200,0
20250214,184400,182959900,5200,5200,5200,5200,0
20250214,184300,182959900,5200,5200,5200,5200,0
20250214,184200,182959900,5200,5200,5200,5200,0
20250214,184100,182959900,5200,5200,5200,5200,0
20250214,184000,182959900,5200,5200,5200,5200,0
20250214,183900,182959900,5200,5200,5200,5200,0
20250214,183800,182959900,5200,5200,5200,5200,0
20250214,183700,182959900,5200,5200,5200,5200,0
20250214,183600,182959900,5200,5200,5200,5200,0
20250214,183500,182959900,5200,5200,5200,5200,0
20250214,183400,182959900,5200,5200,5200,5200,0
20250214,183300,182959900,5200,5200,5200,5200,0
20250214,183200,182959900,5200,5200,5200,5200,0
20250214,183100,182959900,5200,5200,5200,5200,0
20250214,183000,182959900,5200,5200,5200,5200,0
20250214,182900,182959900,5200,5200,5200,5200,0
20250214,182800,182959900,5200,5200,5200,5200,0
20250214,182700,182959900,5200,5200,5200,5200,0
20250214,182600,182959900,5200,5200,5200,5200,0
20250214,182500,182959900,5200,5200,5200,5200,0
20250214,182400,182959900,5200,5200,5200,5200,0
20250214,182300,182959900,5200,5200,5200,5200,0
20250214,182200,182959900,5200,5200,5200,5200,0
20250214,182100,182959900,5200,5200,5200,5200,0
20250214,182000,182959900,5200,5200,5200,5200,0
20250214,181900,182959900,5200,5200,5200,5200,0
20250214,181800,182959900,5200,5200,5200,5200,0
20250214,181700,182959900,5200,5200,5200,5200,0
20250214,181600,182959900,5200,5200,5200,5200,1516
20250214,181500,182959900,5200,5200,5200,5200,0
20250214,181400,182959900,5200,5200,5200,5200,0
20250214,181300,182959900,5200,5200,5200,5200,0
20250214,181200,182959900,5200,5200,5200,5200,0
20250214,181100,182959900,5200,5200,5200,5200,0
20250214,181000,182959900,5200,5200,5200,5200,0
20250214,180900,182959900,5200,5200,5200,5200,0
20250214,180800,182959900,5200,5200,5200,5200,0
20250214,180700,182959900,5200,5200,5200,5200,0
20250214,180600,182959900,5200,5200,5200,5200,0
20250214,180500,182959900,5200,5200,5200,5200,0
20250214,180400,182959900,5200,5200,5200,5200,0
20250214,180300,182959900,5200,5200,5200,5200,0
20250214,180200,182959900,5200,5200,5200,5200,0
20250214,180100,182959900,5200,5200,5200,5200,0
20250214,180000,182959900,5200,5200,5200,5200,0
20250214,175900,182959900,5200,5200,5200,5200,0
20250214,175800,182959900,5200,5200,5200,5200,0
20250214,175700,182959900,5200,5200,5200,5200,0
20250214,175600,182959900,5200,5200,5200,5200,0
20250214,175500,182959900,5200,5200,5200,5200,0
20250214,175400,182959900,5200,5200,5200,5200,0
20250214,175300,182959900,5200,5200,5200,5200,0
20250214,175200,182959900,5200,5200,5200,5200,0
20250214,175100,182959900,5200,5200,5200,5200,0
20250214,175000,182959900,5200,5200,5200,5200,0
20250214,174900,182959900,5200,5200,5200,5200,0
20250214,174800,182959900,5200,5200,5200,5200,0
20250214,174700,182959900,5200,5200,5200,5200,0
20250214,174600,182959900,5200,5200,5200,5200,1516
20250214,174500,182959900,5200,5200,5200,5200,0
20250214,174400,182959900,5200,5200,5200,5200,0
20250214,174300,182959900,5200,5200,5200,5200,0
20250214,174200,182959900,5200,5200,5200,5200,0
20250214,174100,182959900,5200,5200,5200,5200,0
20250214,174000,182959900,5200,5200,5200,5200,0
20250214,173900,182959900,5200,5200,5200,5200,0
20250214,173800,182959900,5200,5200,5200,5200,0
20250214,173700,182959900,5200,5200,5200,5200,0
20250214,173600,182959900,5200,5200,5200,5200,0
20250214,173500,182959900,5200,5200,5200,5200,0
20250214,173400,182959900,5200,5200,5200,5200,0
20250214,173300,182959900,5200,5200,5200,5200,0
20250214,173200,182959900,5200,5200,5200,5200,0
20250214,173100,182959900,5200,5200,5200,5200,0
20250214,173000,182959900,5200,5200,5200,5200,0
20250214,172900,182959900,5200,5200,5200,5200,0
20250214,172800,182959900,5200,5200,5200,5200,0
20250214,172700,182959900,5200,5200,5200,5200,0
20250214,172600,182959900,5200,5200,5200,5200,0
20250214,172500,182959900,5200,5200,5200,5200,0
20250214,172400,182959900,5200,5200,5200,5200,0
20250214,172300,182959900,5200,5200,5200,5200,0
20250214,172200,182959900,5200,5200,5200,5200,0
20250214,172100,182959900,5200,5200,5200,5200,0
20250214,172000,182959900,5200,5200,5200,5200,0
20250214,171900,182959900,5200,5200,5200,5200,0
20250214,171800,182959900,5200,5200,5200,5200,0
20250214,171700,182959900,5200,5200,5200,5200,0
20250214,171600,182959900,5200,5200,5200,5200,1516
20250214,171500,182959900,5200,5200,5200,5200,0
20250214,171400,182959900,5200,5200,5200,5200,0
20250214,171300,182959900,5200,5200,5200,5200,0
20250214,171200,182959900,5200,5200,5200,5200,0
20250214,171100,182959900,5200,5200,5200,5200,0
20250214,171000,182959900,5200,5200,5200,5200,0
20250214,170900,182959900,5200,5200,5200,5200,0
20250214,170800,182959900,5200,5200,5200,5200,0
20250214,170700,182959900,5200,5200,5200,5200,0
20250214,170600,182959900,5200,5200,5200,5200,0
20250214,170500,182959900,5200,5200,5200,5200,0
20250214,170400,182959900,5200,5200,5200,5200,0
20250214,170300,182959900,5200,5200,5200,5200,0
20250214,170200,182959900,5200,5200,5200,5200,0
20250214,170100,182959900,5200,5200,5200,5200,0
20250214,170000,182959900,5200,5200,5200,5200,0
20250214,165900,182959900,5200,5200,5200,5200,0
20250214,165800,182959900,5200,5200,5200,5200,0
20250214,165700,182959900,5200,5200,5200,5200,0
20250214,165600,182959900,5200,5200,5200,5200,0
20250214,165500,182959900,5200,5200,5200,5200,0
20250214,165400,182959900,5200,5200,5200,5200,0
20250214,165300,182959900,5200,5200,5200,5200,0
20250214,165200,182959900,5200,5200,5200,5200,0
20250214,165100,182959900,5200,5200,5200,5200,0
20250214,165000,182959900,5200,5200,5200,5200,0
20250214,164900,182959900,5200,5200,5200,5200,0
20250214,164800,182959900,5200,5200,5200,5200,0
20250214,164700,182959900,5200,5200,5200,5200,0
20250214,164600,182959900,5200,5200,5200,5200,1516
20250214,164500,182959900,5200,5200,5200,5200,0
20250214,164400,182959900,5200,5200,5200,5200,0
20250214,164300,182959900,5200,5200,5200,5200,0
20250214,164200,182959900,5200,5200,5200,5200,0
20250214,164100,182959900,5200,5200,5200,5200,0
20250214,164000,182959900,5200,5200,5200,5200,0
20250214,163900,182959900,5200,5200,5200,5200,0
20250214,163800,182959900,5200,5200,5200,5200,0
20250214,163700,182959900,5200,5200,5200,5200,0
20250214,163600,182959900,5200,5200,5200,5200,0
20250214,163500,182959900,5200,5200,5200,5200,0
20250214,163400,182959900,5200,5200,5200,5200,0
20250214,163300,182959900,5200,5200,5200,5200,0
20250214,163200,182959900,5200,5200,5200,5200,0
20250214,163100,182959900,5200,5200,5200,5200,0
20250214,163000,182959900,5200,5200,5200,5200,0
20250214,162900,182959900,5200,5200,5200,5200,0
20250214,162800,182959900,5200,5200,5200,5200,0
20250214,162700,182959900,5200,5200,5200,5200,0
20250214,162600,182959900,5200,5200,5200,5200,0
20250214,162500,182959900,5200,5200,5200,5200,0
20250214,162400,182959900,5200,5200,5200,5200,0
20250214,162300,182959900,5200,5200,5200,5200,0
20250214,162200,182959900,5200,5200,5200,5200,0
20250214,162100,182959900,5200,5200,5200,5200,0
20250214,162000,182959900,5200,5200,5200,5200,0
20250214,161900,182959900,5200,5200,5200,5200,0
20250214,161800,182959900,5200,5200,5200,5200,0
20250214,161700,182959900,5200,5200,5200,5200,0
20250214,161600,182959900,5200,5200,5200,5200,1516
20250214,161500,182959900,5200,5200,5200,5200,0
20250214,161400,182959900,5200,5200,5200,5200,0
20250214,161300,182959900,5200,5200,5200,5200,0
20250214,161200,182959900,5200,5200,5200,5200,0
20250214,161100,182959900,5200,5200,5200,5200,0
20250214,161000,182959900,5200,5200,5200,5200,0
20250214,160900,182959900,5200,5200,5200,5200,0
20250214,160800,182959900,5200,5200,5200,5200,0
20250214,160700,182959900,5200,5200,5200,5200,0
20250214,160600,182959900,5200,5200,5200,5200,0
20250214,160500,182959900,5200,5200,5200,5200,0
20250214,160400,182959900,5200,5200,5200,5200,0
20250214,160300,182959900,5200,5200,5200,5200,0
20250214,160200,182959900,5200,5200,5200,5200,0
20250214,160100,182959900,5200,5200,5200,5200,0
20250214,160000,182959900,5200,5200,5200,5200,0
20250214,155900,182959900,5200,5200,5200,5200,0
20250214,155800,182959900,5200,5200,5200,5200,0
20250214,155700,182959900,5200,5200,5200,5200,0
20250214,155600,182959900,5200,5200,5200,5200,0
20250214,155500,182959900,5200,5200,5200,5200,0
20250214,155400,182959900,5200,5200,5200,5200,0
20250214,155300,182959900,5200,5200,5200,5200,0
20250214,155200,182959900,5200,5200,5200,5200,0
20250214,155100,182959900,5200,5200,5200,5200,0
20250214,155000,182959900,5200,5200,5200,5200,0
20250214,154900,182959900,5200,5200,5200,5200,0
20250214,154800,182959900,5200,5200,5200,5200,0
20250214,154700,182959900,5200,5200,5200,5200,0
20250214,154600,182959900,5200,5200,5200,5200,1516
20250214,154500,182959900,5200,5200,5200,5200,0
20250214,154400,182959900,5200,5200,5200,5200,0
20250214,154300,182959900,5200,5200,5200,5200,0
20250214,154200,182959900,5200,5200,5200,5200,0
20250214,154100,182959900,5200,5200,5200,5200,0
20250214,154000,182959900,5200,5200,5200,5200,0
20250214,153900,182959900,5200,5200,5200,5200,0
20250214,153800,182959900,5200,5200,5200,5200,0
20250214,153700,182959900,5200,5200,5200,5200,0
20250214,153600,182959900,5200,5200,5200,5200,0
20250214,153500,182959900,5200,5200,5200,5200,0
20250214,153400,182959900,5200,5200,5200,5200,0
20250214,153300,182959900,5200,5200,5200,5200,0
20250214,153200,182959900,5200,5200,5200,5200,0
20250214,153100,182959900,5200,5200,5200,5200,0
20250214,153000,182959900,5200,5200,5200,5200,1516
20250214,152900,175076700,5200,5200,5200,5200,0
20250214,152800,175076700,5200,5200,5200,5200,0
20250214,152700,175076700,5200,5200,5200,5200,0
20250214,152600,175076700,5200,5200,5200,5200,0
20250214,152500,175076700,5200,5200,5200,5200,0
20250214,152400,175076700,5200,5200,5200,5200,0
20250214,152300,175076700,5200,5200,5200,5200,0
20250214,152200,175076700,5200,5200,5200,5200,0
20250214,152100,175076700,5200,5200,5200,5200,0
20250214,152000,175076700,5200,5200,5200,5200,0
20250214,151900,175076700,5200,5200,5200,5200,0
20250214,151800,175076700,5200,5200,5200,5200,248
20250214,151700,173787100,5190,5190,5190,5190,0
20250214,151600,173787100,5190,5190,5190,5190,0
20250214,151500,173787100,5190,5190,5190,5190,305
20250214,151400,172204150,5190,5190,5190,5190,0
20250214,151300,172204150,5190,5190,5190,5190,415
20250214,151200,170050300,5190,5190,5190,5190,0
20250214,151100,170050300,5190,5190,5190,5190,198
20250214,151000,169022680,5200,5190,5200,5190,418
20250214,150900,166853240,5210,5210,5210,5210,0
20250214,150800,166853240,5210,5210,5210,5210,0
20250214,150700,166853240,5210,5210,5210,5210,0
20250214,150600,166853240,5210,5210,5210,5210,0
20250214,150500,166853240,5210,5210,5210,5210,0
20250214,150400,166853240,5210,5210,5210,5210,0
20250214,150300,166853240,5210,5210,5210,5200,1015
20250214,150200,161565220,5200,5200,5200,5200,13
20250214,150100,161497620,5210,5210,5210,5210,223
20250214,150000,160335790,5210,5210,5210,5210,787
20250214,145900,156235520,5210,5210,5210,5210,12
20250214,145800,156173000,5220,5210,5220,5210,27
20250214,145700,156032320,5210,5210,5210,5210,22
20250214,145600,155917700,5210,5210,5210,5210,0
20250214,145500,155917700,5210,5200,5220,5200,2153
20250214,145400,144700570,5200,5200,5200,5200,0
20250214,145300,144700570,5200,5200,5200,5200,0
20250214,145200,144700570,5200,5200,5200,5200,0
20250214,145100,144700570,5200,5200,5200,5200,0
20250214,145000,144700570,5200,5200,5200,5200,0
20250214,144900,144700570,5200,5200,5200,5200,0
20250214,144800,144700570,5200,5200,5200,5200,0
20250214,144700,144700570,5200,5200,5200,5200,0
20250214,144600,144700570,5200,5200,5200,5200,209
20250214,144500,143613770,5200,5200,5200,5200,0
20250214,144400,143613770,5200,5200,5200,5200,120
20250214,144300,142989770,5200,5200,5200,5200,0
20250214,144200,142989770,5200,5200,5200,5200,356
20250214,144100,141138570,5200,5200,5200,5200,0
20250214,144000,141138570,5200,5200,5200,5200,0
20250214,143900,141138570,5200,5200,5200,5200,0
20250214,143800,141138570,5200,5200,5200,5200,0
20250214,143700,141138570,5200,5210,5210,5200,300
20250214,143600,139577570,5220,5220,5220,5220,0
20250214,143500,139577570,5220,5220,5220,5220,0
20250214,143400,139577570,5220,5220,5220,5220,0
20250214,143300,139577570,5220,5220,5220,5220,7
20250214,143200,139541030,5220,5220,5220,5220,121
20250214,143100,138909410,5220,5220,5220,5220,76
20250214,143000,138512690,5220,5220,5220,5220,0
20250214,142900,138512690,5220,5220,5220,5220,0
20250214,142800,138512690,5220,5220,5220,5220,100
20250214,142700,137990690,5220,5220,5220,5220,733
20250214,142600,134164430,5210,5210,5210,5210,0
20250214,142500,134164430,5210,5180,5210,5180,5725
20250214,142400,104411130,5170,5170,5170,5170,0
20250214,142300,104411130,5170,5170,5170,5170,0
20250214,142200,104411130,5170,5150,5170,5150,85
20250214,142100,103973080,5180,5180,5180,5180,0
20250214,142000,103973080,5180,5180,5180,5180,0
20250214,141900,103973080,5180,5180,5180,5180,0
20250214,141800,103973080,5180,5180,5180,5180,0
20250214,141700,103973080,5180,5150,5180,5150,1085
20250214,141600,98382330,5180,5180,5180,5180,0
20250214,141500,98382330,5180,5180,5180,5180,0
20250214,141400,98382330,5180,5180,5180,5180,988
20250214,141300,93264490,5180,5180,5180,5180,0
20250214,141200,93264490,5180,5180,5180,5180,0
20250214,141100,93264490,5180,5170,5180,5170,1076
20250214,141000,87691560,5170,5170,5170,5170,425
20250214,140900,85494310,5170,5170,5170,5170,0
20250214,140800,85494310,5170,5170,5170,5170,0
20250214,140700,85494310,5170,5170,5170,5170,1772
20250214,140600,76333070,5170,5170,5170,5170,0
20250214,140500,76333070,5170,5170,5170,5170,0
20250214,140400,76333070,5170,5140,5170,5140,922
20250214,140300,71571070,5120,5120,5120,5120,1000
20250214,140200,66451070,5150,5150,5150,5150,0
20250214,140100,66451070,5150,5150,5150,5150,0
20250214,140000,66451070,5150,5150,5150,5150,0
20250214,135900,66451070,5150,5150,5150,5150,0
20250214,135800,66451070,5150,5150,5150,5150,0
20250214,135700,66451070,5150,5100,5150,5100,2430
20250214,135600,54006100,5100,5100,5100,5100,0
20250214,135500,54006100,5100,5100,5100,5100,0
20250214,135400,54006100,5100,5100,5100,5100,0
20250214,135300,54006100,5100,5100,5100,5100,10
20250214,135200,53955100,5090,5090,5090,5090,0
20250214,135100,53955100,5090,5090,5090,5090,199
20250214,135000,52942190,5090,5090,5090,5090,10
20250214,134900,52891290,5090,5090,5090,5090,0
20250214,134800,52891290,5090,5090,5090,5090,0
20250214,134700,52891290,5090,5090,5090,5090,0
20250214,134600,52891290,5090,5090,5090,5090,0
20250214,134500,52891290,5090,5090,5090,5090,0
20250214,134400,52891290,5090,5090,5090,5090,38
20250214,134300,52697870,5090,5090,5090,5090,0
20250214,134200,52697870,5090,5090,5090,5090,0
20250214,134100,52697870,5090,5090,5090,5090,0
20250214,134000,52697870,5090,5090,5090,5090,20
20250214,133900,52596070,5090,5070,5090,5070,52
20250214,133800,52332410,5090,5090,5090,5090,261
20250214,133700,51003920,5070,5070,5070,5070,0
20250214,133600,51003920,5070,5070,5070,5070,0
20250214,133500,51003920,5070,5070,5070,5070,0
20250214,133400,51003920,5070,5070,5070,5070,0
20250214,133300,51003920,5070,5070,5070,5070,0
20250214,133200,51003920,5070,5070,5070,5070,0
20250214,133100,51003920,5070,5070,5070,5070,0
20250214,133000,51003920,5070,5070,5070,5070,1000
20250214,132900,45933920,5090,5090,5090,5090,0
20250214,132800,45933920,5090,5090,5090,5090,0
20250214,132700,45933920,5090,5090,5090,5090,0
20250214,132600,45933920,5090,5080,5090,5080,1096
20250214,132500,40365640,5090,5090,5090,5090,1
20250214,132400,40360550,5080,5080,5080,5080,0
20250214,132300,40360550,5080,5080,5080,5080,0
20250214,132200,40360550,5080,5080,5080,5080,0
20250214,132100,40360550,5080,5080,5080,5080,500
20250214,132000,37820550,5090,5090,5090,5090,15
20250214,131900,37744200,5090,5090,5090,5090,0
20250214,131800,37744200,5090,5090,5090,5090,0
20250214,131700,37744200,5090,5090,5090,5090,225
20250214,131600,36598950,5090,5090,5090,5090,0
20250214,131500,36598950,5090,5090,5090,5090,0
20250214,131400,36598950,5090,5090,5090,5090,0
20250214,131300,36598950,5090,5090,5090,5090,0
20250214,131200,36598950,5090,5090,5090,5090,0
20250214,131100,36598950,5090,5090,5090,5090,0
20250214,131000,36598950,5090,5090,5090,5090,0
20250214,130900,36598950,5090,5090,5090,5090,0
20250214,130800,36598950,5090,5090,5090,5090,0
20250214,130700,36598950,5090,5090,5090,5090,0
20250214,130600,36598950,5090,5090,5090,5090,500
20250214,130500,34053950,5100,5100,5100,5100,1
20250214,130400,34048850,5090,5090,5090,5090,0
20250214,130300,34048850,5090,5090,5090,5090,0
20250214,130200,34048850,5090,5090,5090,5090,0
20250214,130100,34048850,5090,5090,5090,5090,0
20250214,130000,34048850,5090,5090,5090,5090,0
20250214,125900,34048850,5090,5090,5090,5090,0
20250214,125800,34048850,5090,5090,5090,5090,0
20250214,125700,34048850,5090,5090,5090,5090,0
20250214,125600,34048850,5090,5090,5090,5090,0
20250214,125500,34048850,5090,5090,5090,5090,0
20250214,125400,34048850,5090,5090,5090,5090,0
20250214,125300,34048850,5090,5090,5090,5090,0
20250214,125200,34048850,5090,5090,5090,5090,1
20250214,125100,34043760,5100,5100,5100,5100,0
20250214,125000,34043760,5100,5100,5100,5100,0
20250214,124900,34043760,5100,5100,5100,5100,0
20250214,124800,34043760,5100,5100,5100,5100,0
20250214,124700,34043760,5100,5100,5100,5100,0
20250214,124600,34043760,5100,5100,5100,5100,0
20250214,124500,34043760,5100,5100,5100,5100,0
20250214,124400,34043760,5100,5100,5100,5100,0
20250214,124300,34043760,5100,5100,5100,5100,0
20250214,124200,34043760,5100,5100,5100,5100,0
20250214,124100,34043760,5100,5100,5100,5100,1
20250214,124000,34038660,5100,5100,5100,5100,0
20250214,123900,34038660,5100,5100,5100,5100,0
20250214,123800,34038660,5100,5100,5100,5100,0
20250214,123700,34038660,5100,5100,5100,5100,0
20250214,123600,34038660,5100,5100,5100,5100,0
20250214,123500,34038660,5100,5100,5100,5100,0
20250214,123400,34038660,5100,5100,5100,5100,0
20250214,123300,34038660,5100,5100,5100,5100,0
20250214,123200,34038660,5100,5100,5100,5100,0
20250214,123100,34038660,5100,5100,5100,5100,0
20250214,123000,34038660,5100,5100,5100,5100,0
20250214,122900,34038660,5100,5100,5100,5100,0
20250214,122800,34038660,5100,5100,5100,5100,0
20250214,122700,34038660,5100,5100,5100,5100,0
20250214,122600,34038660,5100,5100,5100,5100,0
20250214,122500,34038660,5100,5100,5100,5100,0
20250214,122400,34038660,5100,5100,5100,5100,0
20250214,122300,34038660,5100,5100,5100,5100,0
20250214,122200,34038660,5100,5100,5100,5100,28
20250214,122100,33895860,5090,5090,5090,5090,0
20250214,122000,33895860,5090,5090,5090,5090,0
20250214,121900,33895860,5090,5090,5090,5090,0
20250214,121800,33895860,5090,5090,5090,5090,0
20250214,121700,33895860,5090,5090,5090,5090,0
20250214,121600,33895860,5090,5090,5090,5090,146
20250214,121500,33152720,5090,5090,5090,5090,341
20250214,121400,31417030,5120,5120,5120,5120,0
20250214,121300,31417030,5120,5120,5120,5120,0
20250214,121200,31417030,5120,5120,5120,5120,0
20250214,121100,31417030,5120,5120,5120,5120,0
20250214,121000,31417030,5120,5120,5120,5120,0
20250214,120900,31417030,5120,5120,5120,5120,0
20250214,120800,31417030,5120,5120,5120,5120,0
20250214,120700,31417030,5120,5120,5120,5120,0
20250214,120600,31417030,5120,5120,5120,5120,0
20250214,120500,31417030,5120,5120,5120,5120,0
20250214,120400,31417030,5120,5120,5120,5120,0
20250214,120300,31417030,5120,5120,5120,5120,1
20250214,120200,31411910,5120,5120,5120,5120,0
20250214,120100,31411910,5120,5120,5120,5120,0
20250214,120000,31411910,5120,5120,5120,5120,0
20250214,115900,31411910,5120,5120,5120,5120,0
20250214,115800,31411910,5120,5120,5120,5120,0
20250214,115700,31411910,5120,5120,5120,5120,0
20250214,115600,31411910,5120,5120,5120,5120,0
20250214,115500,31411910,5120,5120,5120,5120,0
20250214,115400,31411910,5120,5120,5120,5120,56
20250214,115300,31125190,5120,5120,5120,5120,10
20250214,115200,31073990,5120,5120,5120,5120,0
20250214,115100,31073990,5120,5120,5120,5120,0
20250214,115000,31073990,5120,5120,5120,5120,0
20250214,114900,31073990,5120,5120,5120,5120,0
20250214,114800,31073990,5120,5120,5120,5120,0
20250214,114700,31073990,5120,5120,5120,5120,0
20250214,114600,31073990,5120,5120,5120,5120,0
20250214,114500,31073990,5120,5120,5120,5120,100
20250214,114400,30561990,5120,5120,5120,5120,0
20250214,114300,30561990,5120,5120,5120,5120,0
20250214,114200,30561990,5120,5120,5120,5120,0
20250214,114100,30561990,5120,5120,5120,5120,0
20250214,114000,30561990,5120,5120,5120,5120,0
20250214,113900,30561990,5120,5120,5120,5120,0
20250214,113800,30561990,5120,5120,5120,5120,0
20250214,113700,30561990,5120,5120,5120,5120,0
20250214,113600,30561990,5120,5120,5120,5120,0
20250214,113500,30561990,5120,5120,5120,5120,0
20250214,113400,30561990,5120,5120,5120,5120,0
20250214,113300,30561990,5120,5120,5120,5120,0
20250214,113200,30561990,5120,5120,5120,5120,0
20250214,113100,30561990,5120,5120,5120,5120,0
20250214,113000,30561990,5120,5120,5120,5120,0
20250214,112900,30561990,5120,5120,5120,5120,0
20250214,112800,30561990,5120,5120,5120,5120,0
20250214,112700,30561990,5120,5120,5120,5120,0
20250214,112600,30561990,5120,5120,5120,5120,0
20250214,112500,30561990,5120,5120,5120,5120,75
20250214,112400,30177990,5090,5090,5090,5090,500
20250214,112300,27632990,5090,5090,5090,5090,100
20250214,112200,27123990,5100,5100,5100,5100,0
20250214,112100,27123990,5100,5100,5100,5100,0
20250214,112000,27123990,5100,5100,5100,5100,0
20250214,111900,27123990,5100,5110,5110,5100,1102
20250214,111800,21502770,5090,5090,5090,5090,0
20250214,111700,21502770,5090,5090,5090,5090,0
20250214,111600,21502770,5090,5090,5090,5090,0
20250214,111500,21502770,5090,5090,5090,5090,0
20250214,111400,21502770,5090,5100,5100,5090,182
20250214,111300,20575080,5100,5100,5100,5100,0
20250214,111200,20575080,5100,5100,5100,5100,86
20250214,111100,20136480,5100,5100,5100,5100,0
20250214,111000,20136480,5100,5100,5100,5100,0
20250214,110900,20136480,5100,5100,5100,5100,0
20250214,110800,20136480,5100,5100,5100,5100,0
20250214,110700,20136480,5100,5100,5100,5100,0
20250214,110600,20136480,5100,5100,5100,5100,0
20250214,110500,20136480,5100,5100,5100,5100,0
20250214,110400,20136480,5100,5100,5100,5100,0
20250214,110300,20136480,5100,5100,5100,5100,0
20250214,110200,20136480,5100,5100,5100,5100,0
20250214,110100,20136480,5100,5100,5100,5100,0
20250214,110000,20136480,5100,5100,5100,5100,0
20250214,105900,20136480,5100,5100,5100,5100,0
20250214,105800,20136480,5100,5100,5100,5100,0
20250214,105700,20136480,5100,5100,5100,5100,0
20250214,105600,20136480,5100,5100,5100,5100,0
20250214,105500,20136480,5100,5100,5100,5100,0
20250214,105400,20136480,5100,5100,5100,5100,0
20250214,105300,20136480,5100,5100,5100,5100,0
20250214,105200,20136480,5100,5100,5100,5100,0
20250214,105100,20136480,5100,5100,5100,5100,0
20250214,105000,20136480,5100,5100,5100,5100,0
20250214,104900,20136480,5100,5100,5100,5100,5
20250214,104800,20110980,5100,5100,5100,5100,0
20250214,104700,20110980,5100,5100,5100,5100,0
20250214,104600,20110980,5100,5100,5100,5100,0
20250214,104500,20110980,5100,5100,5100,5100,0
20250214,104400,20110980,5100,5100,5100,5100,0
20250214,104300,20110980,5100,5100,5100,5100,123
20250214,104200,19483680,5100,5100,5100,5100,0
20250214,104100,19483680,5100,5100,5100,5100,0
20250214,104000,19483680,5100,5100,5100,5100,0
20250214,103900,19483680,5100,5100,5100,5100,140
20250214,103800,18769680,5110,5110,5110,5110,0
20250214,103700,18769680,5110,5110,5110,5110,0
20250214,103600,18769680,5110,5110,5110,5110,0
20250214,103500,18769680,5110,5110,5110,5110,0
20250214,103400,18769680,5110,5110,5110,5110,0
20250214,103300,18769680,5110,5110,5110,5110,0
20250214,103200,18769680,5110,5110,5110,5110,0
20250214,103100,18769680,5110,5110,5110,5110,0
20250214,103000,18769680,5110,5110,5110,5110,0
20250214,102900,18769680,5110,5110,5110,5110,0
20250214,102800,18769680,5110,5110,5110,5110,1
20250214,102700,18764570,5110,5110,5110,5110,1
20250214,102600,18759460,5110,5110,5110,5110,1
20250214,102500,18754350,5110,5110,5110,5110,34
20250214,102400,18580610,5110,5110,5110,5110,5
20250214,102300,18555060,5110,5110,5110,5110,0
20250214,102200,18555060,5110,5110,5110,5110,50
20250214,102100,18299560,5110,5110,5110,5110,0
20250214,102000,18299560,5110,5110,5110,5110,0
20250214,101900,18299560,5110,5110,5110,5110,1
20250214,101800,18294450,5100,5100,5100,5100,0
20250214,101700,18294450,5100,5100,5100,5100,0
20250214,101600,18294450,5100,5100,5100,5100,0
20250214,101500,18294450,5100,5100,5100,5100,0
20250214,101400,18294450,5100,5100,5100,5100,0
20250214,101300,18294450,5100,5100,5100,5100,0
20250214,101200,18294450,5100,5100,5100,5100,0
20250214,101100,18294450,5100,5100,5100,5100,0
20250214,101000,18294450,5100,5100,5100,5100,0
20250214,100900,18294450,5100,5100,5100,5100,0
20250214,100800,18294450,5100,5100,5100,5100,0
20250214,100700,18294450,5100,5100,5100,5100,0
20250214,100600,18294450,5100,5100,5100,5100,0
20250214,100500,18294450,5100,5100,5100,5100,58
20250214,100400,17998650,5100,5110,5110,5100,163
20250214,100300,17167340,5110,5110,5110,5110,0
20250214,100200,17167340,5110,5110,5110,5110,0
20250214,100100,17167340,5110,5110,5110,5110,0
20250214,100000,17167340,5110,5110,5110,5110,0
20250214,095900,17167340,5110,5110,5110,5110,0
20250214,095800,17167340,5110,5110,5110,5110,0
20250214,095700,17167340,5110,5110,5110,5110,0
20250214,095600,17167340,5110,5110,5110,5110,1
20250214,095500,17162230,5110,5110,5110,5110,0
20250214,095400,17162230,5110,5110,5110,5110,0
20250214,095300,17162230,5110,5120,5120,5110,697
20250214,095200,13599160,5120,5120,5120,5120,50
20250214,095100,13343160,5120,5120,5120,5120,0
20250214,095000,13343160,5120,5120,5120,5120,0
20250214,094900,13343160,5120,5120,5120,5120,0
20250214,094800,13343160,5120,5120,5120,5120,0
20250214,094700,13343160,5120,5120,5120,5120,300
20250214,094600,11807160,5130,5130,5130,5130,489
20250214,094500,9298590,5140,5140,5140,5140,0
20250214,094400,9298590,5140,5130,5140,5130,2
20250214,094300,9288320,5150,5150,5150,5150,0
20250214,094200,9288320,5150,5150,5150,5150,200
20250214,094100,8258320,5150,5150,5150,5150,0
20250214,094000,8258320,5150,5150,5150,5150,1
20250214,093900,8253170,5150,5150,5150,5150,0
20250214,093800,8253170,5150,5150,5150,5150,0
20250214,093700,8253170,5150,5150,5150,5150,0
20250214,093600,8253170,5150,5150,5150,5150,0
20250214,093500,8253170,5150,5150,5150,5150,0
20250214,093400,8253170,5150,5150,5150,5150,0
20250214,093300,8253170,5150,5150,5150,5150,0
20250214,093200,8253170,5150,5150,5150,5150,0
20250214,093100,8253170,5150,5150,5150,5150,174
20250214,093000,7357070,5170,5170,5170,5170,28
20250214,092900,7212310,5140,5140,5140,5140,8
20250214,092800,7171190,5140,5140,5140,5140,480
20250214,092700,4703990,5150,5150,5150,5150,0
20250214,092600,4703990,5150,5150,5150,5150,100
20250214,092500,4188990,5190,5190,5190,5190,0
20250214,092400,4188990,5190,5130,5190,5130,154
20250214,092300,3395510,5120,5100,5120,5100,19
20250214,092200,3298280,5110,5110,5110,5110,0
20250214,092100,3298280,5110,5110,5110,5110,0
20250214,092000,3298280,5110,5110,5110,5110,0
20250214,091900,3298280,5110,5110,5110,5110,0
20250214,091800,3298280,5110,5110,5110,5110,0
20250214,091700,3298280,5110,5110,5110,5110,0
20250214,091600,3298280,5110,5110,5110,5110,0
20250214,091500,3298280,5110,5110,5110,5110,0
20250214,091400,3298280,5110,5110,5110,5110,0
20250214,091300,3298280,5110,5100,5110,5100,282
20250214,091200,1859830,5070,5070,5070,5070,0
20250214,091100,1859830,5070,5070,5070,5070,0
20250214,091000,1859830,5070,5070,5070,5070,0
20250214,090900,1859830,5070,5070,5070,5070,0
20250214,090800,1859830,5070,5070,5070,5070,0
20250214,090700,1859830,5070,5070,5070,5070,0
20250214,090600,1859830,5070,5070,5070,5070,0
20250214,090500,1859830,5070,5080,5080,5070,54
20250214,090400,1585960,5080,5080,5080,5080,1
20250214,090300,1580880,5080,5080,5080,5080,0
20250214,090200,1580880,5080,5140,5140,5080,151
20250214,090100,810740,5150,5180,5230,5150,55
20250214,090000,525200,5200,5200,5200,5200,101
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 211600 182959900 5200 5200 5200 5200 1516
3 20250214 211500 182959900 5200 5200 5200 5200 0
4 20250214 211400 182959900 5200 5200 5200 5200 0
5 20250214 211300 182959900 5200 5200 5200 5200 0
6 20250214 211200 182959900 5200 5200 5200 5200 0
7 20250214 211100 182959900 5200 5200 5200 5200 0
8 20250214 211000 182959900 5200 5200 5200 5200 0
9 20250214 210900 182959900 5200 5200 5200 5200 0
10 20250214 210800 182959900 5200 5200 5200 5200 0
11 20250214 210700 182959900 5200 5200 5200 5200 0
12 20250214 210600 182959900 5200 5200 5200 5200 0
13 20250214 210500 182959900 5200 5200 5200 5200 0
14 20250214 210400 182959900 5200 5200 5200 5200 0
15 20250214 210300 182959900 5200 5200 5200 5200 0
16 20250214 210200 182959900 5200 5200 5200 5200 0
17 20250214 210100 182959900 5200 5200 5200 5200 0
18 20250214 210000 182959900 5200 5200 5200 5200 0
19 20250214 205900 182959900 5200 5200 5200 5200 0
20 20250214 205800 182959900 5200 5200 5200 5200 0
21 20250214 205700 182959900 5200 5200 5200 5200 0
22 20250214 205600 182959900 5200 5200 5200 5200 0
23 20250214 205500 182959900 5200 5200 5200 5200 0
24 20250214 205400 182959900 5200 5200 5200 5200 0
25 20250214 205300 182959900 5200 5200 5200 5200 0
26 20250214 205200 182959900 5200 5200 5200 5200 0
27 20250214 205100 182959900 5200 5200 5200 5200 0
28 20250214 205000 182959900 5200 5200 5200 5200 0
29 20250214 204900 182959900 5200 5200 5200 5200 0
30 20250214 204800 182959900 5200 5200 5200 5200 0
31 20250214 204700 182959900 5200 5200 5200 5200 0
32 20250214 204600 182959900 5200 5200 5200 5200 1516
33 20250214 204500 182959900 5200 5200 5200 5200 0
34 20250214 204400 182959900 5200 5200 5200 5200 0
35 20250214 204300 182959900 5200 5200 5200 5200 0
36 20250214 204200 182959900 5200 5200 5200 5200 0
37 20250214 204100 182959900 5200 5200 5200 5200 0
38 20250214 204000 182959900 5200 5200 5200 5200 0
39 20250214 203900 182959900 5200 5200 5200 5200 0
40 20250214 203800 182959900 5200 5200 5200 5200 0
41 20250214 203700 182959900 5200 5200 5200 5200 0
42 20250214 203600 182959900 5200 5200 5200 5200 0
43 20250214 203500 182959900 5200 5200 5200 5200 0
44 20250214 203400 182959900 5200 5200 5200 5200 0
45 20250214 203300 182959900 5200 5200 5200 5200 0
46 20250214 203200 182959900 5200 5200 5200 5200 0
47 20250214 203100 182959900 5200 5200 5200 5200 0
48 20250214 203000 182959900 5200 5200 5200 5200 0
49 20250214 202900 182959900 5200 5200 5200 5200 0
50 20250214 202800 182959900 5200 5200 5200 5200 0
51 20250214 202700 182959900 5200 5200 5200 5200 0
52 20250214 202600 182959900 5200 5200 5200 5200 0
53 20250214 202500 182959900 5200 5200 5200 5200 0
54 20250214 202400 182959900 5200 5200 5200 5200 0
55 20250214 202300 182959900 5200 5200 5200 5200 0
56 20250214 202200 182959900 5200 5200 5200 5200 0
57 20250214 202100 182959900 5200 5200 5200 5200 0
58 20250214 202000 182959900 5200 5200 5200 5200 0
59 20250214 201900 182959900 5200 5200 5200 5200 0
60 20250214 201800 182959900 5200 5200 5200 5200 0
61 20250214 201700 182959900 5200 5200 5200 5200 0
62 20250214 201600 182959900 5200 5200 5200 5200 1516
63 20250214 201500 182959900 5200 5200 5200 5200 0
64 20250214 201400 182959900 5200 5200 5200 5200 0
65 20250214 201300 182959900 5200 5200 5200 5200 0
66 20250214 201200 182959900 5200 5200 5200 5200 0
67 20250214 201100 182959900 5200 5200 5200 5200 0
68 20250214 201000 182959900 5200 5200 5200 5200 0
69 20250214 200900 182959900 5200 5200 5200 5200 0
70 20250214 200800 182959900 5200 5200 5200 5200 0
71 20250214 200700 182959900 5200 5200 5200 5200 0
72 20250214 200600 182959900 5200 5200 5200 5200 0
73 20250214 200500 182959900 5200 5200 5200 5200 0
74 20250214 200400 182959900 5200 5200 5200 5200 0
75 20250214 200300 182959900 5200 5200 5200 5200 0
76 20250214 200200 182959900 5200 5200 5200 5200 0
77 20250214 200100 182959900 5200 5200 5200 5200 0
78 20250214 200000 182959900 5200 5200 5200 5200 0
79 20250214 195900 182959900 5200 5200 5200 5200 0
80 20250214 195800 182959900 5200 5200 5200 5200 0
81 20250214 195700 182959900 5200 5200 5200 5200 0
82 20250214 195600 182959900 5200 5200 5200 5200 0
83 20250214 195500 182959900 5200 5200 5200 5200 0
84 20250214 195400 182959900 5200 5200 5200 5200 0
85 20250214 195300 182959900 5200 5200 5200 5200 0
86 20250214 195200 182959900 5200 5200 5200 5200 0
87 20250214 195100 182959900 5200 5200 5200 5200 0
88 20250214 195000 182959900 5200 5200 5200 5200 0
89 20250214 194900 182959900 5200 5200 5200 5200 0
90 20250214 194800 182959900 5200 5200 5200 5200 0
91 20250214 194700 182959900 5200 5200 5200 5200 0
92 20250214 194600 182959900 5200 5200 5200 5200 1516
93 20250214 194500 182959900 5200 5200 5200 5200 0
94 20250214 194400 182959900 5200 5200 5200 5200 0
95 20250214 194300 182959900 5200 5200 5200 5200 0
96 20250214 194200 182959900 5200 5200 5200 5200 0
97 20250214 194100 182959900 5200 5200 5200 5200 0
98 20250214 194000 182959900 5200 5200 5200 5200 0
99 20250214 193900 182959900 5200 5200 5200 5200 0
100 20250214 193800 182959900 5200 5200 5200 5200 0
101 20250214 193700 182959900 5200 5200 5200 5200 0
102 20250214 193600 182959900 5200 5200 5200 5200 0
103 20250214 193500 182959900 5200 5200 5200 5200 0
104 20250214 193400 182959900 5200 5200 5200 5200 0
105 20250214 193300 182959900 5200 5200 5200 5200 0
106 20250214 193200 182959900 5200 5200 5200 5200 0
107 20250214 193100 182959900 5200 5200 5200 5200 0
108 20250214 193000 182959900 5200 5200 5200 5200 0
109 20250214 192900 182959900 5200 5200 5200 5200 0
110 20250214 192800 182959900 5200 5200 5200 5200 0
111 20250214 192700 182959900 5200 5200 5200 5200 0
112 20250214 192600 182959900 5200 5200 5200 5200 0
113 20250214 192500 182959900 5200 5200 5200 5200 0
114 20250214 192400 182959900 5200 5200 5200 5200 0
115 20250214 192300 182959900 5200 5200 5200 5200 0
116 20250214 192200 182959900 5200 5200 5200 5200 0
117 20250214 192100 182959900 5200 5200 5200 5200 0
118 20250214 192000 182959900 5200 5200 5200 5200 0
119 20250214 191900 182959900 5200 5200 5200 5200 0
120 20250214 191800 182959900 5200 5200 5200 5200 0
121 20250214 191700 182959900 5200 5200 5200 5200 0
122 20250214 191600 182959900 5200 5200 5200 5200 1516
123 20250214 191500 182959900 5200 5200 5200 5200 0
124 20250214 191400 182959900 5200 5200 5200 5200 0
125 20250214 191300 182959900 5200 5200 5200 5200 0
126 20250214 191200 182959900 5200 5200 5200 5200 0
127 20250214 191100 182959900 5200 5200 5200 5200 0
128 20250214 191000 182959900 5200 5200 5200 5200 0
129 20250214 190900 182959900 5200 5200 5200 5200 0
130 20250214 190800 182959900 5200 5200 5200 5200 0
131 20250214 190700 182959900 5200 5200 5200 5200 0
132 20250214 190600 182959900 5200 5200 5200 5200 0
133 20250214 190500 182959900 5200 5200 5200 5200 0
134 20250214 190400 182959900 5200 5200 5200 5200 0
135 20250214 190300 182959900 5200 5200 5200 5200 0
136 20250214 190200 182959900 5200 5200 5200 5200 0
137 20250214 190100 182959900 5200 5200 5200 5200 0
138 20250214 190000 182959900 5200 5200 5200 5200 0
139 20250214 185900 182959900 5200 5200 5200 5200 0
140 20250214 185800 182959900 5200 5200 5200 5200 0
141 20250214 185700 182959900 5200 5200 5200 5200 0
142 20250214 185600 182959900 5200 5200 5200 5200 0
143 20250214 185500 182959900 5200 5200 5200 5200 0
144 20250214 185400 182959900 5200 5200 5200 5200 0
145 20250214 185300 182959900 5200 5200 5200 5200 0
146 20250214 185200 182959900 5200 5200 5200 5200 0
147 20250214 185100 182959900 5200 5200 5200 5200 0
148 20250214 185000 182959900 5200 5200 5200 5200 0
149 20250214 184900 182959900 5200 5200 5200 5200 0
150 20250214 184800 182959900 5200 5200 5200 5200 0
151 20250214 184700 182959900 5200 5200 5200 5200 0
152 20250214 184600 182959900 5200 5200 5200 5200 1516
153 20250214 184500 182959900 5200 5200 5200 5200 0
154 20250214 184400 182959900 5200 5200 5200 5200 0
155 20250214 184300 182959900 5200 5200 5200 5200 0
156 20250214 184200 182959900 5200 5200 5200 5200 0
157 20250214 184100 182959900 5200 5200 5200 5200 0
158 20250214 184000 182959900 5200 5200 5200 5200 0
159 20250214 183900 182959900 5200 5200 5200 5200 0
160 20250214 183800 182959900 5200 5200 5200 5200 0
161 20250214 183700 182959900 5200 5200 5200 5200 0
162 20250214 183600 182959900 5200 5200 5200 5200 0
163 20250214 183500 182959900 5200 5200 5200 5200 0
164 20250214 183400 182959900 5200 5200 5200 5200 0
165 20250214 183300 182959900 5200 5200 5200 5200 0
166 20250214 183200 182959900 5200 5200 5200 5200 0
167 20250214 183100 182959900 5200 5200 5200 5200 0
168 20250214 183000 182959900 5200 5200 5200 5200 0
169 20250214 182900 182959900 5200 5200 5200 5200 0
170 20250214 182800 182959900 5200 5200 5200 5200 0
171 20250214 182700 182959900 5200 5200 5200 5200 0
172 20250214 182600 182959900 5200 5200 5200 5200 0
173 20250214 182500 182959900 5200 5200 5200 5200 0
174 20250214 182400 182959900 5200 5200 5200 5200 0
175 20250214 182300 182959900 5200 5200 5200 5200 0
176 20250214 182200 182959900 5200 5200 5200 5200 0
177 20250214 182100 182959900 5200 5200 5200 5200 0
178 20250214 182000 182959900 5200 5200 5200 5200 0
179 20250214 181900 182959900 5200 5200 5200 5200 0
180 20250214 181800 182959900 5200 5200 5200 5200 0
181 20250214 181700 182959900 5200 5200 5200 5200 0
182 20250214 181600 182959900 5200 5200 5200 5200 1516
183 20250214 181500 182959900 5200 5200 5200 5200 0
184 20250214 181400 182959900 5200 5200 5200 5200 0
185 20250214 181300 182959900 5200 5200 5200 5200 0
186 20250214 181200 182959900 5200 5200 5200 5200 0
187 20250214 181100 182959900 5200 5200 5200 5200 0
188 20250214 181000 182959900 5200 5200 5200 5200 0
189 20250214 180900 182959900 5200 5200 5200 5200 0
190 20250214 180800 182959900 5200 5200 5200 5200 0
191 20250214 180700 182959900 5200 5200 5200 5200 0
192 20250214 180600 182959900 5200 5200 5200 5200 0
193 20250214 180500 182959900 5200 5200 5200 5200 0
194 20250214 180400 182959900 5200 5200 5200 5200 0
195 20250214 180300 182959900 5200 5200 5200 5200 0
196 20250214 180200 182959900 5200 5200 5200 5200 0
197 20250214 180100 182959900 5200 5200 5200 5200 0
198 20250214 180000 182959900 5200 5200 5200 5200 0
199 20250214 175900 182959900 5200 5200 5200 5200 0
200 20250214 175800 182959900 5200 5200 5200 5200 0
201 20250214 175700 182959900 5200 5200 5200 5200 0
202 20250214 175600 182959900 5200 5200 5200 5200 0
203 20250214 175500 182959900 5200 5200 5200 5200 0
204 20250214 175400 182959900 5200 5200 5200 5200 0
205 20250214 175300 182959900 5200 5200 5200 5200 0
206 20250214 175200 182959900 5200 5200 5200 5200 0
207 20250214 175100 182959900 5200 5200 5200 5200 0
208 20250214 175000 182959900 5200 5200 5200 5200 0
209 20250214 174900 182959900 5200 5200 5200 5200 0
210 20250214 174800 182959900 5200 5200 5200 5200 0
211 20250214 174700 182959900 5200 5200 5200 5200 0
212 20250214 174600 182959900 5200 5200 5200 5200 1516
213 20250214 174500 182959900 5200 5200 5200 5200 0
214 20250214 174400 182959900 5200 5200 5200 5200 0
215 20250214 174300 182959900 5200 5200 5200 5200 0
216 20250214 174200 182959900 5200 5200 5200 5200 0
217 20250214 174100 182959900 5200 5200 5200 5200 0
218 20250214 174000 182959900 5200 5200 5200 5200 0
219 20250214 173900 182959900 5200 5200 5200 5200 0
220 20250214 173800 182959900 5200 5200 5200 5200 0
221 20250214 173700 182959900 5200 5200 5200 5200 0
222 20250214 173600 182959900 5200 5200 5200 5200 0
223 20250214 173500 182959900 5200 5200 5200 5200 0
224 20250214 173400 182959900 5200 5200 5200 5200 0
225 20250214 173300 182959900 5200 5200 5200 5200 0
226 20250214 173200 182959900 5200 5200 5200 5200 0
227 20250214 173100 182959900 5200 5200 5200 5200 0
228 20250214 173000 182959900 5200 5200 5200 5200 0
229 20250214 172900 182959900 5200 5200 5200 5200 0
230 20250214 172800 182959900 5200 5200 5200 5200 0
231 20250214 172700 182959900 5200 5200 5200 5200 0
232 20250214 172600 182959900 5200 5200 5200 5200 0
233 20250214 172500 182959900 5200 5200 5200 5200 0
234 20250214 172400 182959900 5200 5200 5200 5200 0
235 20250214 172300 182959900 5200 5200 5200 5200 0
236 20250214 172200 182959900 5200 5200 5200 5200 0
237 20250214 172100 182959900 5200 5200 5200 5200 0
238 20250214 172000 182959900 5200 5200 5200 5200 0
239 20250214 171900 182959900 5200 5200 5200 5200 0
240 20250214 171800 182959900 5200 5200 5200 5200 0
241 20250214 171700 182959900 5200 5200 5200 5200 0
242 20250214 171600 182959900 5200 5200 5200 5200 1516
243 20250214 171500 182959900 5200 5200 5200 5200 0
244 20250214 171400 182959900 5200 5200 5200 5200 0
245 20250214 171300 182959900 5200 5200 5200 5200 0
246 20250214 171200 182959900 5200 5200 5200 5200 0
247 20250214 171100 182959900 5200 5200 5200 5200 0
248 20250214 171000 182959900 5200 5200 5200 5200 0
249 20250214 170900 182959900 5200 5200 5200 5200 0
250 20250214 170800 182959900 5200 5200 5200 5200 0
251 20250214 170700 182959900 5200 5200 5200 5200 0
252 20250214 170600 182959900 5200 5200 5200 5200 0
253 20250214 170500 182959900 5200 5200 5200 5200 0
254 20250214 170400 182959900 5200 5200 5200 5200 0
255 20250214 170300 182959900 5200 5200 5200 5200 0
256 20250214 170200 182959900 5200 5200 5200 5200 0
257 20250214 170100 182959900 5200 5200 5200 5200 0
258 20250214 170000 182959900 5200 5200 5200 5200 0
259 20250214 165900 182959900 5200 5200 5200 5200 0
260 20250214 165800 182959900 5200 5200 5200 5200 0
261 20250214 165700 182959900 5200 5200 5200 5200 0
262 20250214 165600 182959900 5200 5200 5200 5200 0
263 20250214 165500 182959900 5200 5200 5200 5200 0
264 20250214 165400 182959900 5200 5200 5200 5200 0
265 20250214 165300 182959900 5200 5200 5200 5200 0
266 20250214 165200 182959900 5200 5200 5200 5200 0
267 20250214 165100 182959900 5200 5200 5200 5200 0
268 20250214 165000 182959900 5200 5200 5200 5200 0
269 20250214 164900 182959900 5200 5200 5200 5200 0
270 20250214 164800 182959900 5200 5200 5200 5200 0
271 20250214 164700 182959900 5200 5200 5200 5200 0
272 20250214 164600 182959900 5200 5200 5200 5200 1516
273 20250214 164500 182959900 5200 5200 5200 5200 0
274 20250214 164400 182959900 5200 5200 5200 5200 0
275 20250214 164300 182959900 5200 5200 5200 5200 0
276 20250214 164200 182959900 5200 5200 5200 5200 0
277 20250214 164100 182959900 5200 5200 5200 5200 0
278 20250214 164000 182959900 5200 5200 5200 5200 0
279 20250214 163900 182959900 5200 5200 5200 5200 0
280 20250214 163800 182959900 5200 5200 5200 5200 0
281 20250214 163700 182959900 5200 5200 5200 5200 0
282 20250214 163600 182959900 5200 5200 5200 5200 0
283 20250214 163500 182959900 5200 5200 5200 5200 0
284 20250214 163400 182959900 5200 5200 5200 5200 0
285 20250214 163300 182959900 5200 5200 5200 5200 0
286 20250214 163200 182959900 5200 5200 5200 5200 0
287 20250214 163100 182959900 5200 5200 5200 5200 0
288 20250214 163000 182959900 5200 5200 5200 5200 0
289 20250214 162900 182959900 5200 5200 5200 5200 0
290 20250214 162800 182959900 5200 5200 5200 5200 0
291 20250214 162700 182959900 5200 5200 5200 5200 0
292 20250214 162600 182959900 5200 5200 5200 5200 0
293 20250214 162500 182959900 5200 5200 5200 5200 0
294 20250214 162400 182959900 5200 5200 5200 5200 0
295 20250214 162300 182959900 5200 5200 5200 5200 0
296 20250214 162200 182959900 5200 5200 5200 5200 0
297 20250214 162100 182959900 5200 5200 5200 5200 0
298 20250214 162000 182959900 5200 5200 5200 5200 0
299 20250214 161900 182959900 5200 5200 5200 5200 0
300 20250214 161800 182959900 5200 5200 5200 5200 0
301 20250214 161700 182959900 5200 5200 5200 5200 0
302 20250214 161600 182959900 5200 5200 5200 5200 1516
303 20250214 161500 182959900 5200 5200 5200 5200 0
304 20250214 161400 182959900 5200 5200 5200 5200 0
305 20250214 161300 182959900 5200 5200 5200 5200 0
306 20250214 161200 182959900 5200 5200 5200 5200 0
307 20250214 161100 182959900 5200 5200 5200 5200 0
308 20250214 161000 182959900 5200 5200 5200 5200 0
309 20250214 160900 182959900 5200 5200 5200 5200 0
310 20250214 160800 182959900 5200 5200 5200 5200 0
311 20250214 160700 182959900 5200 5200 5200 5200 0
312 20250214 160600 182959900 5200 5200 5200 5200 0
313 20250214 160500 182959900 5200 5200 5200 5200 0
314 20250214 160400 182959900 5200 5200 5200 5200 0
315 20250214 160300 182959900 5200 5200 5200 5200 0
316 20250214 160200 182959900 5200 5200 5200 5200 0
317 20250214 160100 182959900 5200 5200 5200 5200 0
318 20250214 160000 182959900 5200 5200 5200 5200 0
319 20250214 155900 182959900 5200 5200 5200 5200 0
320 20250214 155800 182959900 5200 5200 5200 5200 0
321 20250214 155700 182959900 5200 5200 5200 5200 0
322 20250214 155600 182959900 5200 5200 5200 5200 0
323 20250214 155500 182959900 5200 5200 5200 5200 0
324 20250214 155400 182959900 5200 5200 5200 5200 0
325 20250214 155300 182959900 5200 5200 5200 5200 0
326 20250214 155200 182959900 5200 5200 5200 5200 0
327 20250214 155100 182959900 5200 5200 5200 5200 0
328 20250214 155000 182959900 5200 5200 5200 5200 0
329 20250214 154900 182959900 5200 5200 5200 5200 0
330 20250214 154800 182959900 5200 5200 5200 5200 0
331 20250214 154700 182959900 5200 5200 5200 5200 0
332 20250214 154600 182959900 5200 5200 5200 5200 1516
333 20250214 154500 182959900 5200 5200 5200 5200 0
334 20250214 154400 182959900 5200 5200 5200 5200 0
335 20250214 154300 182959900 5200 5200 5200 5200 0
336 20250214 154200 182959900 5200 5200 5200 5200 0
337 20250214 154100 182959900 5200 5200 5200 5200 0
338 20250214 154000 182959900 5200 5200 5200 5200 0
339 20250214 153900 182959900 5200 5200 5200 5200 0
340 20250214 153800 182959900 5200 5200 5200 5200 0
341 20250214 153700 182959900 5200 5200 5200 5200 0
342 20250214 153600 182959900 5200 5200 5200 5200 0
343 20250214 153500 182959900 5200 5200 5200 5200 0
344 20250214 153400 182959900 5200 5200 5200 5200 0
345 20250214 153300 182959900 5200 5200 5200 5200 0
346 20250214 153200 182959900 5200 5200 5200 5200 0
347 20250214 153100 182959900 5200 5200 5200 5200 0
348 20250214 153000 182959900 5200 5200 5200 5200 1516
349 20250214 152900 175076700 5200 5200 5200 5200 0
350 20250214 152800 175076700 5200 5200 5200 5200 0
351 20250214 152700 175076700 5200 5200 5200 5200 0
352 20250214 152600 175076700 5200 5200 5200 5200 0
353 20250214 152500 175076700 5200 5200 5200 5200 0
354 20250214 152400 175076700 5200 5200 5200 5200 0
355 20250214 152300 175076700 5200 5200 5200 5200 0
356 20250214 152200 175076700 5200 5200 5200 5200 0
357 20250214 152100 175076700 5200 5200 5200 5200 0
358 20250214 152000 175076700 5200 5200 5200 5200 0
359 20250214 151900 175076700 5200 5200 5200 5200 0
360 20250214 151800 175076700 5200 5200 5200 5200 248
361 20250214 151700 173787100 5190 5190 5190 5190 0
362 20250214 151600 173787100 5190 5190 5190 5190 0
363 20250214 151500 173787100 5190 5190 5190 5190 305
364 20250214 151400 172204150 5190 5190 5190 5190 0
365 20250214 151300 172204150 5190 5190 5190 5190 415
366 20250214 151200 170050300 5190 5190 5190 5190 0
367 20250214 151100 170050300 5190 5190 5190 5190 198
368 20250214 151000 169022680 5200 5190 5200 5190 418
369 20250214 150900 166853240 5210 5210 5210 5210 0
370 20250214 150800 166853240 5210 5210 5210 5210 0
371 20250214 150700 166853240 5210 5210 5210 5210 0
372 20250214 150600 166853240 5210 5210 5210 5210 0
373 20250214 150500 166853240 5210 5210 5210 5210 0
374 20250214 150400 166853240 5210 5210 5210 5210 0
375 20250214 150300 166853240 5210 5210 5210 5200 1015
376 20250214 150200 161565220 5200 5200 5200 5200 13
377 20250214 150100 161497620 5210 5210 5210 5210 223
378 20250214 150000 160335790 5210 5210 5210 5210 787
379 20250214 145900 156235520 5210 5210 5210 5210 12
380 20250214 145800 156173000 5220 5210 5220 5210 27
381 20250214 145700 156032320 5210 5210 5210 5210 22
382 20250214 145600 155917700 5210 5210 5210 5210 0
383 20250214 145500 155917700 5210 5200 5220 5200 2153
384 20250214 145400 144700570 5200 5200 5200 5200 0
385 20250214 145300 144700570 5200 5200 5200 5200 0
386 20250214 145200 144700570 5200 5200 5200 5200 0
387 20250214 145100 144700570 5200 5200 5200 5200 0
388 20250214 145000 144700570 5200 5200 5200 5200 0
389 20250214 144900 144700570 5200 5200 5200 5200 0
390 20250214 144800 144700570 5200 5200 5200 5200 0
391 20250214 144700 144700570 5200 5200 5200 5200 0
392 20250214 144600 144700570 5200 5200 5200 5200 209
393 20250214 144500 143613770 5200 5200 5200 5200 0
394 20250214 144400 143613770 5200 5200 5200 5200 120
395 20250214 144300 142989770 5200 5200 5200 5200 0
396 20250214 144200 142989770 5200 5200 5200 5200 356
397 20250214 144100 141138570 5200 5200 5200 5200 0
398 20250214 144000 141138570 5200 5200 5200 5200 0
399 20250214 143900 141138570 5200 5200 5200 5200 0
400 20250214 143800 141138570 5200 5200 5200 5200 0
401 20250214 143700 141138570 5200 5210 5210 5200 300
402 20250214 143600 139577570 5220 5220 5220 5220 0
403 20250214 143500 139577570 5220 5220 5220 5220 0
404 20250214 143400 139577570 5220 5220 5220 5220 0
405 20250214 143300 139577570 5220 5220 5220 5220 7
406 20250214 143200 139541030 5220 5220 5220 5220 121
407 20250214 143100 138909410 5220 5220 5220 5220 76
408 20250214 143000 138512690 5220 5220 5220 5220 0
409 20250214 142900 138512690 5220 5220 5220 5220 0
410 20250214 142800 138512690 5220 5220 5220 5220 100
411 20250214 142700 137990690 5220 5220 5220 5220 733
412 20250214 142600 134164430 5210 5210 5210 5210 0
413 20250214 142500 134164430 5210 5180 5210 5180 5725
414 20250214 142400 104411130 5170 5170 5170 5170 0
415 20250214 142300 104411130 5170 5170 5170 5170 0
416 20250214 142200 104411130 5170 5150 5170 5150 85
417 20250214 142100 103973080 5180 5180 5180 5180 0
418 20250214 142000 103973080 5180 5180 5180 5180 0
419 20250214 141900 103973080 5180 5180 5180 5180 0
420 20250214 141800 103973080 5180 5180 5180 5180 0
421 20250214 141700 103973080 5180 5150 5180 5150 1085
422 20250214 141600 98382330 5180 5180 5180 5180 0
423 20250214 141500 98382330 5180 5180 5180 5180 0
424 20250214 141400 98382330 5180 5180 5180 5180 988
425 20250214 141300 93264490 5180 5180 5180 5180 0
426 20250214 141200 93264490 5180 5180 5180 5180 0
427 20250214 141100 93264490 5180 5170 5180 5170 1076
428 20250214 141000 87691560 5170 5170 5170 5170 425
429 20250214 140900 85494310 5170 5170 5170 5170 0
430 20250214 140800 85494310 5170 5170 5170 5170 0
431 20250214 140700 85494310 5170 5170 5170 5170 1772
432 20250214 140600 76333070 5170 5170 5170 5170 0
433 20250214 140500 76333070 5170 5170 5170 5170 0
434 20250214 140400 76333070 5170 5140 5170 5140 922
435 20250214 140300 71571070 5120 5120 5120 5120 1000
436 20250214 140200 66451070 5150 5150 5150 5150 0
437 20250214 140100 66451070 5150 5150 5150 5150 0
438 20250214 140000 66451070 5150 5150 5150 5150 0
439 20250214 135900 66451070 5150 5150 5150 5150 0
440 20250214 135800 66451070 5150 5150 5150 5150 0
441 20250214 135700 66451070 5150 5100 5150 5100 2430
442 20250214 135600 54006100 5100 5100 5100 5100 0
443 20250214 135500 54006100 5100 5100 5100 5100 0
444 20250214 135400 54006100 5100 5100 5100 5100 0
445 20250214 135300 54006100 5100 5100 5100 5100 10
446 20250214 135200 53955100 5090 5090 5090 5090 0
447 20250214 135100 53955100 5090 5090 5090 5090 199
448 20250214 135000 52942190 5090 5090 5090 5090 10
449 20250214 134900 52891290 5090 5090 5090 5090 0
450 20250214 134800 52891290 5090 5090 5090 5090 0
451 20250214 134700 52891290 5090 5090 5090 5090 0
452 20250214 134600 52891290 5090 5090 5090 5090 0
453 20250214 134500 52891290 5090 5090 5090 5090 0
454 20250214 134400 52891290 5090 5090 5090 5090 38
455 20250214 134300 52697870 5090 5090 5090 5090 0
456 20250214 134200 52697870 5090 5090 5090 5090 0
457 20250214 134100 52697870 5090 5090 5090 5090 0
458 20250214 134000 52697870 5090 5090 5090 5090 20
459 20250214 133900 52596070 5090 5070 5090 5070 52
460 20250214 133800 52332410 5090 5090 5090 5090 261
461 20250214 133700 51003920 5070 5070 5070 5070 0
462 20250214 133600 51003920 5070 5070 5070 5070 0
463 20250214 133500 51003920 5070 5070 5070 5070 0
464 20250214 133400 51003920 5070 5070 5070 5070 0
465 20250214 133300 51003920 5070 5070 5070 5070 0
466 20250214 133200 51003920 5070 5070 5070 5070 0
467 20250214 133100 51003920 5070 5070 5070 5070 0
468 20250214 133000 51003920 5070 5070 5070 5070 1000
469 20250214 132900 45933920 5090 5090 5090 5090 0
470 20250214 132800 45933920 5090 5090 5090 5090 0
471 20250214 132700 45933920 5090 5090 5090 5090 0
472 20250214 132600 45933920 5090 5080 5090 5080 1096
473 20250214 132500 40365640 5090 5090 5090 5090 1
474 20250214 132400 40360550 5080 5080 5080 5080 0
475 20250214 132300 40360550 5080 5080 5080 5080 0
476 20250214 132200 40360550 5080 5080 5080 5080 0
477 20250214 132100 40360550 5080 5080 5080 5080 500
478 20250214 132000 37820550 5090 5090 5090 5090 15
479 20250214 131900 37744200 5090 5090 5090 5090 0
480 20250214 131800 37744200 5090 5090 5090 5090 0
481 20250214 131700 37744200 5090 5090 5090 5090 225
482 20250214 131600 36598950 5090 5090 5090 5090 0
483 20250214 131500 36598950 5090 5090 5090 5090 0
484 20250214 131400 36598950 5090 5090 5090 5090 0
485 20250214 131300 36598950 5090 5090 5090 5090 0
486 20250214 131200 36598950 5090 5090 5090 5090 0
487 20250214 131100 36598950 5090 5090 5090 5090 0
488 20250214 131000 36598950 5090 5090 5090 5090 0
489 20250214 130900 36598950 5090 5090 5090 5090 0
490 20250214 130800 36598950 5090 5090 5090 5090 0
491 20250214 130700 36598950 5090 5090 5090 5090 0
492 20250214 130600 36598950 5090 5090 5090 5090 500
493 20250214 130500 34053950 5100 5100 5100 5100 1
494 20250214 130400 34048850 5090 5090 5090 5090 0
495 20250214 130300 34048850 5090 5090 5090 5090 0
496 20250214 130200 34048850 5090 5090 5090 5090 0
497 20250214 130100 34048850 5090 5090 5090 5090 0
498 20250214 130000 34048850 5090 5090 5090 5090 0
499 20250214 125900 34048850 5090 5090 5090 5090 0
500 20250214 125800 34048850 5090 5090 5090 5090 0
501 20250214 125700 34048850 5090 5090 5090 5090 0
502 20250214 125600 34048850 5090 5090 5090 5090 0
503 20250214 125500 34048850 5090 5090 5090 5090 0
504 20250214 125400 34048850 5090 5090 5090 5090 0
505 20250214 125300 34048850 5090 5090 5090 5090 0
506 20250214 125200 34048850 5090 5090 5090 5090 1
507 20250214 125100 34043760 5100 5100 5100 5100 0
508 20250214 125000 34043760 5100 5100 5100 5100 0
509 20250214 124900 34043760 5100 5100 5100 5100 0
510 20250214 124800 34043760 5100 5100 5100 5100 0
511 20250214 124700 34043760 5100 5100 5100 5100 0
512 20250214 124600 34043760 5100 5100 5100 5100 0
513 20250214 124500 34043760 5100 5100 5100 5100 0
514 20250214 124400 34043760 5100 5100 5100 5100 0
515 20250214 124300 34043760 5100 5100 5100 5100 0
516 20250214 124200 34043760 5100 5100 5100 5100 0
517 20250214 124100 34043760 5100 5100 5100 5100 1
518 20250214 124000 34038660 5100 5100 5100 5100 0
519 20250214 123900 34038660 5100 5100 5100 5100 0
520 20250214 123800 34038660 5100 5100 5100 5100 0
521 20250214 123700 34038660 5100 5100 5100 5100 0
522 20250214 123600 34038660 5100 5100 5100 5100 0
523 20250214 123500 34038660 5100 5100 5100 5100 0
524 20250214 123400 34038660 5100 5100 5100 5100 0
525 20250214 123300 34038660 5100 5100 5100 5100 0
526 20250214 123200 34038660 5100 5100 5100 5100 0
527 20250214 123100 34038660 5100 5100 5100 5100 0
528 20250214 123000 34038660 5100 5100 5100 5100 0
529 20250214 122900 34038660 5100 5100 5100 5100 0
530 20250214 122800 34038660 5100 5100 5100 5100 0
531 20250214 122700 34038660 5100 5100 5100 5100 0
532 20250214 122600 34038660 5100 5100 5100 5100 0
533 20250214 122500 34038660 5100 5100 5100 5100 0
534 20250214 122400 34038660 5100 5100 5100 5100 0
535 20250214 122300 34038660 5100 5100 5100 5100 0
536 20250214 122200 34038660 5100 5100 5100 5100 28
537 20250214 122100 33895860 5090 5090 5090 5090 0
538 20250214 122000 33895860 5090 5090 5090 5090 0
539 20250214 121900 33895860 5090 5090 5090 5090 0
540 20250214 121800 33895860 5090 5090 5090 5090 0
541 20250214 121700 33895860 5090 5090 5090 5090 0
542 20250214 121600 33895860 5090 5090 5090 5090 146
543 20250214 121500 33152720 5090 5090 5090 5090 341
544 20250214 121400 31417030 5120 5120 5120 5120 0
545 20250214 121300 31417030 5120 5120 5120 5120 0
546 20250214 121200 31417030 5120 5120 5120 5120 0
547 20250214 121100 31417030 5120 5120 5120 5120 0
548 20250214 121000 31417030 5120 5120 5120 5120 0
549 20250214 120900 31417030 5120 5120 5120 5120 0
550 20250214 120800 31417030 5120 5120 5120 5120 0
551 20250214 120700 31417030 5120 5120 5120 5120 0
552 20250214 120600 31417030 5120 5120 5120 5120 0
553 20250214 120500 31417030 5120 5120 5120 5120 0
554 20250214 120400 31417030 5120 5120 5120 5120 0
555 20250214 120300 31417030 5120 5120 5120 5120 1
556 20250214 120200 31411910 5120 5120 5120 5120 0
557 20250214 120100 31411910 5120 5120 5120 5120 0
558 20250214 120000 31411910 5120 5120 5120 5120 0
559 20250214 115900 31411910 5120 5120 5120 5120 0
560 20250214 115800 31411910 5120 5120 5120 5120 0
561 20250214 115700 31411910 5120 5120 5120 5120 0
562 20250214 115600 31411910 5120 5120 5120 5120 0
563 20250214 115500 31411910 5120 5120 5120 5120 0
564 20250214 115400 31411910 5120 5120 5120 5120 56
565 20250214 115300 31125190 5120 5120 5120 5120 10
566 20250214 115200 31073990 5120 5120 5120 5120 0
567 20250214 115100 31073990 5120 5120 5120 5120 0
568 20250214 115000 31073990 5120 5120 5120 5120 0
569 20250214 114900 31073990 5120 5120 5120 5120 0
570 20250214 114800 31073990 5120 5120 5120 5120 0
571 20250214 114700 31073990 5120 5120 5120 5120 0
572 20250214 114600 31073990 5120 5120 5120 5120 0
573 20250214 114500 31073990 5120 5120 5120 5120 100
574 20250214 114400 30561990 5120 5120 5120 5120 0
575 20250214 114300 30561990 5120 5120 5120 5120 0
576 20250214 114200 30561990 5120 5120 5120 5120 0
577 20250214 114100 30561990 5120 5120 5120 5120 0
578 20250214 114000 30561990 5120 5120 5120 5120 0
579 20250214 113900 30561990 5120 5120 5120 5120 0
580 20250214 113800 30561990 5120 5120 5120 5120 0
581 20250214 113700 30561990 5120 5120 5120 5120 0
582 20250214 113600 30561990 5120 5120 5120 5120 0
583 20250214 113500 30561990 5120 5120 5120 5120 0
584 20250214 113400 30561990 5120 5120 5120 5120 0
585 20250214 113300 30561990 5120 5120 5120 5120 0
586 20250214 113200 30561990 5120 5120 5120 5120 0
587 20250214 113100 30561990 5120 5120 5120 5120 0
588 20250214 113000 30561990 5120 5120 5120 5120 0
589 20250214 112900 30561990 5120 5120 5120 5120 0
590 20250214 112800 30561990 5120 5120 5120 5120 0
591 20250214 112700 30561990 5120 5120 5120 5120 0
592 20250214 112600 30561990 5120 5120 5120 5120 0
593 20250214 112500 30561990 5120 5120 5120 5120 75
594 20250214 112400 30177990 5090 5090 5090 5090 500
595 20250214 112300 27632990 5090 5090 5090 5090 100
596 20250214 112200 27123990 5100 5100 5100 5100 0
597 20250214 112100 27123990 5100 5100 5100 5100 0
598 20250214 112000 27123990 5100 5100 5100 5100 0
599 20250214 111900 27123990 5100 5110 5110 5100 1102
600 20250214 111800 21502770 5090 5090 5090 5090 0
601 20250214 111700 21502770 5090 5090 5090 5090 0
602 20250214 111600 21502770 5090 5090 5090 5090 0
603 20250214 111500 21502770 5090 5090 5090 5090 0
604 20250214 111400 21502770 5090 5100 5100 5090 182
605 20250214 111300 20575080 5100 5100 5100 5100 0
606 20250214 111200 20575080 5100 5100 5100 5100 86
607 20250214 111100 20136480 5100 5100 5100 5100 0
608 20250214 111000 20136480 5100 5100 5100 5100 0
609 20250214 110900 20136480 5100 5100 5100 5100 0
610 20250214 110800 20136480 5100 5100 5100 5100 0
611 20250214 110700 20136480 5100 5100 5100 5100 0
612 20250214 110600 20136480 5100 5100 5100 5100 0
613 20250214 110500 20136480 5100 5100 5100 5100 0
614 20250214 110400 20136480 5100 5100 5100 5100 0
615 20250214 110300 20136480 5100 5100 5100 5100 0
616 20250214 110200 20136480 5100 5100 5100 5100 0
617 20250214 110100 20136480 5100 5100 5100 5100 0
618 20250214 110000 20136480 5100 5100 5100 5100 0
619 20250214 105900 20136480 5100 5100 5100 5100 0
620 20250214 105800 20136480 5100 5100 5100 5100 0
621 20250214 105700 20136480 5100 5100 5100 5100 0
622 20250214 105600 20136480 5100 5100 5100 5100 0
623 20250214 105500 20136480 5100 5100 5100 5100 0
624 20250214 105400 20136480 5100 5100 5100 5100 0
625 20250214 105300 20136480 5100 5100 5100 5100 0
626 20250214 105200 20136480 5100 5100 5100 5100 0
627 20250214 105100 20136480 5100 5100 5100 5100 0
628 20250214 105000 20136480 5100 5100 5100 5100 0
629 20250214 104900 20136480 5100 5100 5100 5100 5
630 20250214 104800 20110980 5100 5100 5100 5100 0
631 20250214 104700 20110980 5100 5100 5100 5100 0
632 20250214 104600 20110980 5100 5100 5100 5100 0
633 20250214 104500 20110980 5100 5100 5100 5100 0
634 20250214 104400 20110980 5100 5100 5100 5100 0
635 20250214 104300 20110980 5100 5100 5100 5100 123
636 20250214 104200 19483680 5100 5100 5100 5100 0
637 20250214 104100 19483680 5100 5100 5100 5100 0
638 20250214 104000 19483680 5100 5100 5100 5100 0
639 20250214 103900 19483680 5100 5100 5100 5100 140
640 20250214 103800 18769680 5110 5110 5110 5110 0
641 20250214 103700 18769680 5110 5110 5110 5110 0
642 20250214 103600 18769680 5110 5110 5110 5110 0
643 20250214 103500 18769680 5110 5110 5110 5110 0
644 20250214 103400 18769680 5110 5110 5110 5110 0
645 20250214 103300 18769680 5110 5110 5110 5110 0
646 20250214 103200 18769680 5110 5110 5110 5110 0
647 20250214 103100 18769680 5110 5110 5110 5110 0
648 20250214 103000 18769680 5110 5110 5110 5110 0
649 20250214 102900 18769680 5110 5110 5110 5110 0
650 20250214 102800 18769680 5110 5110 5110 5110 1
651 20250214 102700 18764570 5110 5110 5110 5110 1
652 20250214 102600 18759460 5110 5110 5110 5110 1
653 20250214 102500 18754350 5110 5110 5110 5110 34
654 20250214 102400 18580610 5110 5110 5110 5110 5
655 20250214 102300 18555060 5110 5110 5110 5110 0
656 20250214 102200 18555060 5110 5110 5110 5110 50
657 20250214 102100 18299560 5110 5110 5110 5110 0
658 20250214 102000 18299560 5110 5110 5110 5110 0
659 20250214 101900 18299560 5110 5110 5110 5110 1
660 20250214 101800 18294450 5100 5100 5100 5100 0
661 20250214 101700 18294450 5100 5100 5100 5100 0
662 20250214 101600 18294450 5100 5100 5100 5100 0
663 20250214 101500 18294450 5100 5100 5100 5100 0
664 20250214 101400 18294450 5100 5100 5100 5100 0
665 20250214 101300 18294450 5100 5100 5100 5100 0
666 20250214 101200 18294450 5100 5100 5100 5100 0
667 20250214 101100 18294450 5100 5100 5100 5100 0
668 20250214 101000 18294450 5100 5100 5100 5100 0
669 20250214 100900 18294450 5100 5100 5100 5100 0
670 20250214 100800 18294450 5100 5100 5100 5100 0
671 20250214 100700 18294450 5100 5100 5100 5100 0
672 20250214 100600 18294450 5100 5100 5100 5100 0
673 20250214 100500 18294450 5100 5100 5100 5100 58
674 20250214 100400 17998650 5100 5110 5110 5100 163
675 20250214 100300 17167340 5110 5110 5110 5110 0
676 20250214 100200 17167340 5110 5110 5110 5110 0
677 20250214 100100 17167340 5110 5110 5110 5110 0
678 20250214 100000 17167340 5110 5110 5110 5110 0
679 20250214 095900 17167340 5110 5110 5110 5110 0
680 20250214 095800 17167340 5110 5110 5110 5110 0
681 20250214 095700 17167340 5110 5110 5110 5110 0
682 20250214 095600 17167340 5110 5110 5110 5110 1
683 20250214 095500 17162230 5110 5110 5110 5110 0
684 20250214 095400 17162230 5110 5110 5110 5110 0
685 20250214 095300 17162230 5110 5120 5120 5110 697
686 20250214 095200 13599160 5120 5120 5120 5120 50
687 20250214 095100 13343160 5120 5120 5120 5120 0
688 20250214 095000 13343160 5120 5120 5120 5120 0
689 20250214 094900 13343160 5120 5120 5120 5120 0
690 20250214 094800 13343160 5120 5120 5120 5120 0
691 20250214 094700 13343160 5120 5120 5120 5120 300
692 20250214 094600 11807160 5130 5130 5130 5130 489
693 20250214 094500 9298590 5140 5140 5140 5140 0
694 20250214 094400 9298590 5140 5130 5140 5130 2
695 20250214 094300 9288320 5150 5150 5150 5150 0
696 20250214 094200 9288320 5150 5150 5150 5150 200
697 20250214 094100 8258320 5150 5150 5150 5150 0
698 20250214 094000 8258320 5150 5150 5150 5150 1
699 20250214 093900 8253170 5150 5150 5150 5150 0
700 20250214 093800 8253170 5150 5150 5150 5150 0
701 20250214 093700 8253170 5150 5150 5150 5150 0
702 20250214 093600 8253170 5150 5150 5150 5150 0
703 20250214 093500 8253170 5150 5150 5150 5150 0
704 20250214 093400 8253170 5150 5150 5150 5150 0
705 20250214 093300 8253170 5150 5150 5150 5150 0
706 20250214 093200 8253170 5150 5150 5150 5150 0
707 20250214 093100 8253170 5150 5150 5150 5150 174
708 20250214 093000 7357070 5170 5170 5170 5170 28
709 20250214 092900 7212310 5140 5140 5140 5140 8
710 20250214 092800 7171190 5140 5140 5140 5140 480
711 20250214 092700 4703990 5150 5150 5150 5150 0
712 20250214 092600 4703990 5150 5150 5150 5150 100
713 20250214 092500 4188990 5190 5190 5190 5190 0
714 20250214 092400 4188990 5190 5130 5190 5130 154
715 20250214 092300 3395510 5120 5100 5120 5100 19
716 20250214 092200 3298280 5110 5110 5110 5110 0
717 20250214 092100 3298280 5110 5110 5110 5110 0
718 20250214 092000 3298280 5110 5110 5110 5110 0
719 20250214 091900 3298280 5110 5110 5110 5110 0
720 20250214 091800 3298280 5110 5110 5110 5110 0
721 20250214 091700 3298280 5110 5110 5110 5110 0
722 20250214 091600 3298280 5110 5110 5110 5110 0
723 20250214 091500 3298280 5110 5110 5110 5110 0
724 20250214 091400 3298280 5110 5110 5110 5110 0
725 20250214 091300 3298280 5110 5100 5110 5100 282
726 20250214 091200 1859830 5070 5070 5070 5070 0
727 20250214 091100 1859830 5070 5070 5070 5070 0
728 20250214 091000 1859830 5070 5070 5070 5070 0
729 20250214 090900 1859830 5070 5070 5070 5070 0
730 20250214 090800 1859830 5070 5070 5070 5070 0
731 20250214 090700 1859830 5070 5070 5070 5070 0
732 20250214 090600 1859830 5070 5070 5070 5070 0
733 20250214 090500 1859830 5070 5080 5080 5070 54
734 20250214 090400 1585960 5080 5080 5080 5080 1
735 20250214 090300 1580880 5080 5080 5080 5080 0
736 20250214 090200 1580880 5080 5140 5140 5080 151
737 20250214 090100 810740 5150 5180 5230 5150 55
738 20250214 090000 525200 5200 5200 5200 5200 101