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

739
317870/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,739 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,211700,69875450,15180,15180,15180,15180,222
20250214,211600,69875450,15180,15180,15180,15180,0
20250214,211500,69875450,15180,15180,15180,15180,0
20250214,211400,69875450,15180,15180,15180,15180,0
20250214,211300,69875450,15180,15180,15180,15180,0
20250214,211200,69875450,15180,15180,15180,15180,0
20250214,211100,69875450,15180,15180,15180,15180,0
20250214,211000,69875450,15180,15180,15180,15180,0
20250214,210900,69875450,15180,15180,15180,15180,0
20250214,210800,69875450,15180,15180,15180,15180,0
20250214,210700,69875450,15180,15180,15180,15180,0
20250214,210600,69875450,15180,15180,15180,15180,0
20250214,210500,69875450,15180,15180,15180,15180,0
20250214,210400,69875450,15180,15180,15180,15180,0
20250214,210300,69875450,15180,15180,15180,15180,0
20250214,210200,69875450,15180,15180,15180,15180,0
20250214,210100,69875450,15180,15180,15180,15180,0
20250214,210000,69875450,15180,15180,15180,15180,0
20250214,205900,69875450,15180,15180,15180,15180,0
20250214,205800,69875450,15180,15180,15180,15180,0
20250214,205700,69875450,15180,15180,15180,15180,0
20250214,205600,69875450,15180,15180,15180,15180,0
20250214,205500,69875450,15180,15180,15180,15180,0
20250214,205400,69875450,15180,15180,15180,15180,0
20250214,205300,69875450,15180,15180,15180,15180,0
20250214,205200,69875450,15180,15180,15180,15180,0
20250214,205100,69875450,15180,15180,15180,15180,0
20250214,205000,69875450,15180,15180,15180,15180,0
20250214,204900,69875450,15180,15180,15180,15180,0
20250214,204800,69875450,15180,15180,15180,15180,0
20250214,204700,69875450,15180,15180,15180,15180,222
20250214,204600,69875450,15180,15180,15180,15180,0
20250214,204500,69875450,15180,15180,15180,15180,0
20250214,204400,69875450,15180,15180,15180,15180,0
20250214,204300,69875450,15180,15180,15180,15180,0
20250214,204200,69875450,15180,15180,15180,15180,0
20250214,204100,69875450,15180,15180,15180,15180,0
20250214,204000,69875450,15180,15180,15180,15180,0
20250214,203900,69875450,15180,15180,15180,15180,0
20250214,203800,69875450,15180,15180,15180,15180,0
20250214,203700,69875450,15180,15180,15180,15180,0
20250214,203600,69875450,15180,15180,15180,15180,0
20250214,203500,69875450,15180,15180,15180,15180,0
20250214,203400,69875450,15180,15180,15180,15180,0
20250214,203300,69875450,15180,15180,15180,15180,0
20250214,203200,69875450,15180,15180,15180,15180,0
20250214,203100,69875450,15180,15180,15180,15180,0
20250214,203000,69875450,15180,15180,15180,15180,0
20250214,202900,69875450,15180,15180,15180,15180,0
20250214,202800,69875450,15180,15180,15180,15180,0
20250214,202700,69875450,15180,15180,15180,15180,0
20250214,202600,69875450,15180,15180,15180,15180,0
20250214,202500,69875450,15180,15180,15180,15180,0
20250214,202400,69875450,15180,15180,15180,15180,0
20250214,202300,69875450,15180,15180,15180,15180,0
20250214,202200,69875450,15180,15180,15180,15180,0
20250214,202100,69875450,15180,15180,15180,15180,0
20250214,202000,69875450,15180,15180,15180,15180,0
20250214,201900,69875450,15180,15180,15180,15180,0
20250214,201800,69875450,15180,15180,15180,15180,0
20250214,201700,69875450,15180,15180,15180,15180,222
20250214,201600,69875450,15180,15180,15180,15180,0
20250214,201500,69875450,15180,15180,15180,15180,0
20250214,201400,69875450,15180,15180,15180,15180,0
20250214,201300,69875450,15180,15180,15180,15180,0
20250214,201200,69875450,15180,15180,15180,15180,0
20250214,201100,69875450,15180,15180,15180,15180,0
20250214,201000,69875450,15180,15180,15180,15180,0
20250214,200900,69875450,15180,15180,15180,15180,0
20250214,200800,69875450,15180,15180,15180,15180,0
20250214,200700,69875450,15180,15180,15180,15180,0
20250214,200600,69875450,15180,15180,15180,15180,0
20250214,200500,69875450,15180,15180,15180,15180,0
20250214,200400,69875450,15180,15180,15180,15180,0
20250214,200300,69875450,15180,15180,15180,15180,0
20250214,200200,69875450,15180,15180,15180,15180,0
20250214,200100,69875450,15180,15180,15180,15180,0
20250214,200000,69875450,15180,15180,15180,15180,0
20250214,195900,69875450,15180,15180,15180,15180,0
20250214,195800,69875450,15180,15180,15180,15180,0
20250214,195700,69875450,15180,15180,15180,15180,0
20250214,195600,69875450,15180,15180,15180,15180,0
20250214,195500,69875450,15180,15180,15180,15180,0
20250214,195400,69875450,15180,15180,15180,15180,0
20250214,195300,69875450,15180,15180,15180,15180,0
20250214,195200,69875450,15180,15180,15180,15180,0
20250214,195100,69875450,15180,15180,15180,15180,0
20250214,195000,69875450,15180,15180,15180,15180,0
20250214,194900,69875450,15180,15180,15180,15180,0
20250214,194800,69875450,15180,15180,15180,15180,0
20250214,194700,69875450,15180,15180,15180,15180,222
20250214,194600,69875450,15180,15180,15180,15180,0
20250214,194500,69875450,15180,15180,15180,15180,0
20250214,194400,69875450,15180,15180,15180,15180,0
20250214,194300,69875450,15180,15180,15180,15180,0
20250214,194200,69875450,15180,15180,15180,15180,0
20250214,194100,69875450,15180,15180,15180,15180,0
20250214,194000,69875450,15180,15180,15180,15180,0
20250214,193900,69875450,15180,15180,15180,15180,0
20250214,193800,69875450,15180,15180,15180,15180,0
20250214,193700,69875450,15180,15180,15180,15180,0
20250214,193600,69875450,15180,15180,15180,15180,0
20250214,193500,69875450,15180,15180,15180,15180,0
20250214,193400,69875450,15180,15180,15180,15180,0
20250214,193300,69875450,15180,15180,15180,15180,0
20250214,193200,69875450,15180,15180,15180,15180,0
20250214,193100,69875450,15180,15180,15180,15180,0
20250214,193000,69875450,15180,15180,15180,15180,0
20250214,192900,69875450,15180,15180,15180,15180,0
20250214,192800,69875450,15180,15180,15180,15180,0
20250214,192700,69875450,15180,15180,15180,15180,0
20250214,192600,69875450,15180,15180,15180,15180,0
20250214,192500,69875450,15180,15180,15180,15180,0
20250214,192400,69875450,15180,15180,15180,15180,0
20250214,192300,69875450,15180,15180,15180,15180,0
20250214,192200,69875450,15180,15180,15180,15180,0
20250214,192100,69875450,15180,15180,15180,15180,0
20250214,192000,69875450,15180,15180,15180,15180,0
20250214,191900,69875450,15180,15180,15180,15180,0
20250214,191800,69875450,15180,15180,15180,15180,0
20250214,191700,69875450,15180,15180,15180,15180,222
20250214,191600,69875450,15180,15180,15180,15180,0
20250214,191500,69875450,15180,15180,15180,15180,0
20250214,191400,69875450,15180,15180,15180,15180,0
20250214,191300,69875450,15180,15180,15180,15180,0
20250214,191200,69875450,15180,15180,15180,15180,0
20250214,191100,69875450,15180,15180,15180,15180,0
20250214,191000,69875450,15180,15180,15180,15180,0
20250214,190900,69875450,15180,15180,15180,15180,0
20250214,190800,69875450,15180,15180,15180,15180,0
20250214,190700,69875450,15180,15180,15180,15180,0
20250214,190600,69875450,15180,15180,15180,15180,0
20250214,190500,69875450,15180,15180,15180,15180,0
20250214,190400,69875450,15180,15180,15180,15180,0
20250214,190300,69875450,15180,15180,15180,15180,0
20250214,190200,69875450,15180,15180,15180,15180,0
20250214,190100,69875450,15180,15180,15180,15180,0
20250214,190000,69875450,15180,15180,15180,15180,0
20250214,185900,69875450,15180,15180,15180,15180,0
20250214,185800,69875450,15180,15180,15180,15180,0
20250214,185700,69875450,15180,15180,15180,15180,0
20250214,185600,69875450,15180,15180,15180,15180,0
20250214,185500,69875450,15180,15180,15180,15180,0
20250214,185400,69875450,15180,15180,15180,15180,0
20250214,185300,69875450,15180,15180,15180,15180,0
20250214,185200,69875450,15180,15180,15180,15180,0
20250214,185100,69875450,15180,15180,15180,15180,0
20250214,185000,69875450,15180,15180,15180,15180,0
20250214,184900,69875450,15180,15180,15180,15180,0
20250214,184800,69875450,15180,15180,15180,15180,0
20250214,184700,69875450,15180,15180,15180,15180,222
20250214,184600,69875450,15180,15180,15180,15180,0
20250214,184500,69875450,15180,15180,15180,15180,0
20250214,184400,69875450,15180,15180,15180,15180,0
20250214,184300,69875450,15180,15180,15180,15180,0
20250214,184200,69875450,15180,15180,15180,15180,0
20250214,184100,69875450,15180,15180,15180,15180,0
20250214,184000,69875450,15180,15180,15180,15180,0
20250214,183900,69875450,15180,15180,15180,15180,0
20250214,183800,69875450,15180,15180,15180,15180,0
20250214,183700,69875450,15180,15180,15180,15180,0
20250214,183600,69875450,15180,15180,15180,15180,0
20250214,183500,69875450,15180,15180,15180,15180,0
20250214,183400,69875450,15180,15180,15180,15180,0
20250214,183300,69875450,15180,15180,15180,15180,0
20250214,183200,69875450,15180,15180,15180,15180,0
20250214,183100,69875450,15180,15180,15180,15180,0
20250214,183000,69875450,15180,15180,15180,15180,0
20250214,182900,69875450,15180,15180,15180,15180,0
20250214,182800,69875450,15180,15180,15180,15180,0
20250214,182700,69875450,15180,15180,15180,15180,0
20250214,182600,69875450,15180,15180,15180,15180,0
20250214,182500,69875450,15180,15180,15180,15180,0
20250214,182400,69875450,15180,15180,15180,15180,0
20250214,182300,69875450,15180,15180,15180,15180,0
20250214,182200,69875450,15180,15180,15180,15180,0
20250214,182100,69875450,15180,15180,15180,15180,0
20250214,182000,69875450,15180,15180,15180,15180,0
20250214,181900,69875450,15180,15180,15180,15180,0
20250214,181800,69875450,15180,15180,15180,15180,0
20250214,181700,69875450,15180,15180,15180,15180,222
20250214,181600,69875450,15180,15180,15180,15180,0
20250214,181500,69875450,15180,15180,15180,15180,0
20250214,181400,69875450,15180,15180,15180,15180,0
20250214,181300,69875450,15180,15180,15180,15180,0
20250214,181200,69875450,15180,15180,15180,15180,0
20250214,181100,69875450,15180,15180,15180,15180,0
20250214,181000,69875450,15180,15180,15180,15180,0
20250214,180900,69875450,15180,15180,15180,15180,0
20250214,180800,69875450,15180,15180,15180,15180,0
20250214,180700,69875450,15180,15180,15180,15180,0
20250214,180600,69875450,15180,15180,15180,15180,0
20250214,180500,69875450,15180,15180,15180,15180,0
20250214,180400,69875450,15180,15180,15180,15180,0
20250214,180300,69875450,15180,15180,15180,15180,0
20250214,180200,69875450,15180,15180,15180,15180,0
20250214,180100,69875450,15180,15180,15180,15180,0
20250214,180000,69875450,15180,15180,15180,15180,0
20250214,175900,69875450,15180,15180,15180,15180,0
20250214,175800,69875450,15180,15180,15180,15180,0
20250214,175700,69875450,15180,15180,15180,15180,0
20250214,175600,69875450,15180,15180,15180,15180,0
20250214,175500,69875450,15180,15180,15180,15180,0
20250214,175400,69875450,15180,15180,15180,15180,0
20250214,175300,69875450,15180,15180,15180,15180,0
20250214,175200,69875450,15180,15180,15180,15180,0
20250214,175100,69875450,15180,15180,15180,15180,0
20250214,175000,69875450,15180,15180,15180,15180,0
20250214,174900,69875450,15180,15180,15180,15180,0
20250214,174800,69875450,15180,15180,15180,15180,0
20250214,174700,69875450,15180,15180,15180,15180,222
20250214,174600,69875450,15180,15180,15180,15180,0
20250214,174500,69875450,15180,15180,15180,15180,0
20250214,174400,69875450,15180,15180,15180,15180,0
20250214,174300,69875450,15180,15180,15180,15180,0
20250214,174200,69875450,15180,15180,15180,15180,0
20250214,174100,69875450,15180,15180,15180,15180,0
20250214,174000,69875450,15180,15180,15180,15180,0
20250214,173900,69875450,15180,15180,15180,15180,0
20250214,173800,69875450,15180,15180,15180,15180,0
20250214,173700,69875450,15180,15180,15180,15180,0
20250214,173600,69875450,15180,15180,15180,15180,0
20250214,173500,69875450,15180,15180,15180,15180,0
20250214,173400,69875450,15180,15180,15180,15180,0
20250214,173300,69875450,15180,15180,15180,15180,0
20250214,173200,69875450,15180,15180,15180,15180,0
20250214,173100,69875450,15180,15180,15180,15180,0
20250214,173000,69875450,15180,15180,15180,15180,0
20250214,172900,69875450,15180,15180,15180,15180,0
20250214,172800,69875450,15180,15180,15180,15180,0
20250214,172700,69875450,15180,15180,15180,15180,0
20250214,172600,69875450,15180,15180,15180,15180,0
20250214,172500,69875450,15180,15180,15180,15180,0
20250214,172400,69875450,15180,15180,15180,15180,0
20250214,172300,69875450,15180,15180,15180,15180,0
20250214,172200,69875450,15180,15180,15180,15180,0
20250214,172100,69875450,15180,15180,15180,15180,0
20250214,172000,69875450,15180,15180,15180,15180,0
20250214,171900,69875450,15180,15180,15180,15180,0
20250214,171800,69875450,15180,15180,15180,15180,0
20250214,171700,69875450,15180,15180,15180,15180,222
20250214,171600,69875450,15180,15180,15180,15180,0
20250214,171500,69875450,15180,15180,15180,15180,0
20250214,171400,69875450,15180,15180,15180,15180,0
20250214,171300,69875450,15180,15180,15180,15180,0
20250214,171200,69875450,15180,15180,15180,15180,0
20250214,171100,69875450,15180,15180,15180,15180,0
20250214,171000,69875450,15180,15180,15180,15180,0
20250214,170900,69875450,15180,15180,15180,15180,0
20250214,170800,69875450,15180,15180,15180,15180,0
20250214,170700,69875450,15180,15180,15180,15180,0
20250214,170600,69875450,15180,15180,15180,15180,0
20250214,170500,69875450,15180,15180,15180,15180,0
20250214,170400,69875450,15180,15180,15180,15180,0
20250214,170300,69875450,15180,15180,15180,15180,0
20250214,170200,69875450,15180,15180,15180,15180,0
20250214,170100,69875450,15180,15180,15180,15180,0
20250214,170000,69875450,15180,15180,15180,15180,0
20250214,165900,69875450,15180,15180,15180,15180,0
20250214,165800,69875450,15180,15180,15180,15180,0
20250214,165700,69875450,15180,15180,15180,15180,0
20250214,165600,69875450,15180,15180,15180,15180,0
20250214,165500,69875450,15180,15180,15180,15180,0
20250214,165400,69875450,15180,15180,15180,15180,0
20250214,165300,69875450,15180,15180,15180,15180,0
20250214,165200,69875450,15180,15180,15180,15180,0
20250214,165100,69875450,15180,15180,15180,15180,0
20250214,165000,69875450,15180,15180,15180,15180,0
20250214,164900,69875450,15180,15180,15180,15180,0
20250214,164800,69875450,15180,15180,15180,15180,0
20250214,164700,69875450,15180,15180,15180,15180,222
20250214,164600,69875450,15180,15180,15180,15180,0
20250214,164500,69875450,15180,15180,15180,15180,0
20250214,164400,69875450,15180,15180,15180,15180,0
20250214,164300,69875450,15180,15180,15180,15180,0
20250214,164200,69875450,15180,15180,15180,15180,0
20250214,164100,69875450,15180,15180,15180,15180,0
20250214,164000,69875450,15180,15180,15180,15180,0
20250214,163900,69875450,15180,15180,15180,15180,0
20250214,163800,69875450,15180,15180,15180,15180,0
20250214,163700,69875450,15180,15180,15180,15180,0
20250214,163600,69875450,15180,15180,15180,15180,0
20250214,163500,69875450,15180,15180,15180,15180,0
20250214,163400,69875450,15180,15180,15180,15180,0
20250214,163300,69875450,15180,15180,15180,15180,0
20250214,163200,69875450,15180,15180,15180,15180,0
20250214,163100,69875450,15180,15180,15180,15180,0
20250214,163000,69875450,15180,15180,15180,15180,0
20250214,162900,69875450,15180,15180,15180,15180,0
20250214,162800,69875450,15180,15180,15180,15180,0
20250214,162700,69875450,15180,15180,15180,15180,0
20250214,162600,69875450,15180,15180,15180,15180,0
20250214,162500,69875450,15180,15180,15180,15180,0
20250214,162400,69875450,15180,15180,15180,15180,0
20250214,162300,69875450,15180,15180,15180,15180,0
20250214,162200,69875450,15180,15180,15180,15180,0
20250214,162100,69875450,15180,15180,15180,15180,0
20250214,162000,69875450,15180,15180,15180,15180,0
20250214,161900,69875450,15180,15180,15180,15180,0
20250214,161800,69875450,15180,15180,15180,15180,0
20250214,161700,69875450,15180,15180,15180,15180,222
20250214,161600,69875450,15180,15180,15180,15180,0
20250214,161500,69875450,15180,15180,15180,15180,0
20250214,161400,69875450,15180,15180,15180,15180,0
20250214,161300,69875450,15180,15180,15180,15180,0
20250214,161200,69875450,15180,15180,15180,15180,0
20250214,161100,69875450,15180,15180,15180,15180,0
20250214,161000,69875450,15180,15180,15180,15180,0
20250214,160900,69875450,15180,15180,15180,15180,0
20250214,160800,69875450,15180,15180,15180,15180,0
20250214,160700,69875450,15180,15180,15180,15180,0
20250214,160600,69875450,15180,15180,15180,15180,0
20250214,160500,69875450,15180,15180,15180,15180,0
20250214,160400,69875450,15180,15180,15180,15180,0
20250214,160300,69875450,15180,15180,15180,15180,0
20250214,160200,69875450,15180,15180,15180,15180,0
20250214,160100,69875450,15180,15180,15180,15180,0
20250214,160000,69875450,15180,15180,15180,15180,0
20250214,155900,69875450,15180,15180,15180,15180,0
20250214,155800,69875450,15180,15180,15180,15180,0
20250214,155700,69875450,15180,15180,15180,15180,0
20250214,155600,69875450,15180,15180,15180,15180,0
20250214,155500,69875450,15180,15180,15180,15180,0
20250214,155400,69875450,15180,15180,15180,15180,0
20250214,155300,69875450,15180,15180,15180,15180,0
20250214,155200,69875450,15180,15180,15180,15180,0
20250214,155100,69875450,15180,15180,15180,15180,0
20250214,155000,69875450,15180,15180,15180,15180,0
20250214,154900,69875450,15180,15180,15180,15180,0
20250214,154800,69875450,15180,15180,15180,15180,0
20250214,154700,69875450,15180,15180,15180,15180,222
20250214,154600,69875450,15180,15180,15180,15180,0
20250214,154500,69875450,15180,15180,15180,15180,0
20250214,154400,69875450,15180,15180,15180,15180,0
20250214,154300,69875450,15180,15180,15180,15180,0
20250214,154200,69875450,15180,15180,15180,15180,0
20250214,154100,69875450,15180,15180,15180,15180,0
20250214,154000,69875450,15180,15180,15180,15180,0
20250214,153900,69875450,15180,15180,15180,15180,0
20250214,153800,69875450,15180,15180,15180,15180,0
20250214,153700,69875450,15180,15180,15180,15180,0
20250214,153600,69875450,15180,15180,15180,15180,0
20250214,153500,69875450,15180,15180,15180,15180,0
20250214,153400,69875450,15180,15180,15180,15180,0
20250214,153300,69875450,15180,15180,15180,15180,0
20250214,153200,69875450,15180,15180,15180,15180,0
20250214,153100,69875450,15180,15180,15180,15180,0
20250214,153000,69875450,15180,15180,15180,15180,222
20250214,152900,66505490,15180,15180,15180,15180,0
20250214,152800,66505490,15180,15180,15180,15180,0
20250214,152700,66505490,15180,15180,15180,15180,0
20250214,152600,66505490,15180,15180,15180,15180,0
20250214,152500,66505490,15180,15180,15180,15180,0
20250214,152400,66505490,15180,15180,15180,15180,0
20250214,152300,66505490,15180,15180,15180,15180,0
20250214,152200,66505490,15180,15180,15180,15180,0
20250214,152100,66505490,15180,15180,15180,15180,0
20250214,152000,66505490,15180,15180,15180,15180,0
20250214,151900,66505490,15180,15100,15180,15080,195
20250214,151800,63563850,15100,15130,15180,15090,132
20250214,151700,61570310,15130,15160,15160,15130,81
20250214,151600,60343580,15160,15220,15220,15160,80
20250214,151500,59128720,15240,15240,15240,15240,0
20250214,151400,59128720,15240,15240,15240,15240,1
20250214,151300,59113480,15330,15330,15330,15330,0
20250214,151200,59113480,15330,15330,15330,15330,0
20250214,151100,59113480,15330,15330,15330,15330,0
20250214,151000,59113480,15330,15330,15330,15330,0
20250214,150900,59113480,15330,15330,15330,15330,33
20250214,150800,58607590,15340,15340,15340,15340,0
20250214,150700,58607590,15340,15340,15340,15340,0
20250214,150600,58607590,15340,15340,15340,15340,0
20250214,150500,58607590,15340,15340,15340,15340,0
20250214,150400,58607590,15340,15340,15340,15340,0
20250214,150300,58607590,15340,15340,15340,15340,0
20250214,150200,58607590,15340,15340,15340,15340,0
20250214,150100,58607590,15340,15340,15340,15340,0
20250214,150000,58607590,15340,15340,15340,15340,0
20250214,145900,58607590,15340,15340,15340,15340,0
20250214,145800,58607590,15340,15340,15340,15340,0
20250214,145700,58607590,15340,15280,15340,15280,9
20250214,145600,58469690,15340,15340,15340,15340,0
20250214,145500,58469690,15340,15340,15340,15340,0
20250214,145400,58469690,15340,15340,15340,15340,0
20250214,145300,58469690,15340,15340,15340,15340,0
20250214,145200,58469690,15340,15340,15340,15340,0
20250214,145100,58469690,15340,15340,15340,15340,0
20250214,145000,58469690,15340,15340,15340,15340,0
20250214,144900,58469690,15340,15340,15340,15340,0
20250214,144800,58469690,15340,15340,15340,15340,0
20250214,144700,58469690,15340,15340,15340,15340,0
20250214,144600,58469690,15340,15340,15340,15340,0
20250214,144500,58469690,15340,15340,15340,15340,0
20250214,144400,58469690,15340,15340,15340,15340,0
20250214,144300,58469690,15340,15340,15340,15340,0
20250214,144200,58469690,15340,15340,15340,15340,0
20250214,144100,58469690,15340,15340,15340,15340,0
20250214,144000,58469690,15340,15340,15340,15340,0
20250214,143900,58469690,15340,15340,15340,15340,0
20250214,143800,58469690,15340,15340,15340,15340,0
20250214,143700,58469690,15340,15340,15340,15340,0
20250214,143600,58469690,15340,15340,15340,15340,0
20250214,143500,58469690,15340,15340,15340,15340,0
20250214,143400,58469690,15340,15340,15340,15340,14
20250214,143300,58254930,15350,15350,15350,15350,0
20250214,143200,58254930,15350,15350,15350,15350,0
20250214,143100,58254930,15350,15350,15350,15350,0
20250214,143000,58254930,15350,15350,15350,15350,0
20250214,142900,58254930,15350,15350,15350,15350,0
20250214,142800,58254930,15350,15350,15350,15350,0
20250214,142700,58254930,15350,15350,15350,15350,0
20250214,142600,58254930,15350,15350,15350,15350,6
20250214,142500,58162830,15350,15350,15350,15350,0
20250214,142400,58162830,15350,15350,15350,15350,0
20250214,142300,58162830,15350,15350,15350,15350,10
20250214,142200,58009330,15350,15350,15350,15350,20
20250214,142100,57702330,15340,15330,15340,15330,28
20250214,142000,57272940,15320,15320,15320,15320,13
20250214,141900,57073780,15240,15230,15240,15230,12
20250214,141800,56890930,15230,15230,15230,15230,2
20250214,141700,56860470,15230,15230,15230,15230,3
20250214,141600,56814780,15230,15230,15230,15230,2
20250214,141500,56784320,15230,15230,15230,15230,2
20250214,141400,56753860,15230,15230,15230,15230,2
20250214,141300,56723400,15230,15230,15230,15230,3
20250214,141200,56677710,15220,15220,15220,15220,1
20250214,141100,56662490,15350,15220,15350,15220,100
20250214,141000,55128020,15200,15200,15200,15200,0
20250214,140900,55128020,15200,15150,15200,15150,211
20250214,140800,51930860,15130,15130,15130,15130,0
20250214,140700,51930860,15130,15200,15200,15130,498
20250214,140600,44378570,15200,15200,15200,15200,0
20250214,140500,44378570,15200,15200,15200,15200,0
20250214,140400,44378570,15200,15200,15200,15200,0
20250214,140300,44378570,15200,15200,15200,15200,0
20250214,140200,44378570,15200,15210,15210,15200,391
20250214,140100,38434360,15220,15220,15220,15220,0
20250214,140000,38434360,15220,15220,15220,15220,0
20250214,135900,38434360,15220,15220,15220,15220,0
20250214,135800,38434360,15220,15220,15220,15220,0
20250214,135700,38434360,15220,15220,15220,15220,0
20250214,135600,38434360,15220,15220,15220,15220,0
20250214,135500,38434360,15220,15220,15220,15220,0
20250214,135400,38434360,15220,15220,15220,15220,0
20250214,135300,38434360,15220,15220,15220,15220,0
20250214,135200,38434360,15220,15220,15220,15220,0
20250214,135100,38434360,15220,15230,15230,15220,116
20250214,135000,36668270,15270,15270,15270,15270,0
20250214,134900,36668270,15270,15270,15270,15270,0
20250214,134800,36668270,15270,15270,15270,15270,0
20250214,134700,36668270,15270,15270,15270,15270,0
20250214,134600,36668270,15270,15270,15270,15270,0
20250214,134500,36668270,15270,15270,15270,15270,0
20250214,134400,36668270,15270,15270,15270,15270,0
20250214,134300,36668270,15270,15270,15270,15270,0
20250214,134200,36668270,15270,15270,15270,15270,0
20250214,134100,36668270,15270,15270,15270,15270,0
20250214,134000,36668270,15270,15270,15270,15270,0
20250214,133900,36668270,15270,15270,15270,15270,0
20250214,133800,36668270,15270,15270,15270,15270,0
20250214,133700,36668270,15270,15270,15270,15270,0
20250214,133600,36668270,15270,15270,15270,15270,0
20250214,133500,36668270,15270,15270,15270,15270,0
20250214,133400,36668270,15270,15270,15270,15270,0
20250214,133300,36668270,15270,15270,15270,15270,11
20250214,133200,36500300,15260,15260,15260,15260,0
20250214,133100,36500300,15260,15260,15260,15260,0
20250214,133000,36500300,15260,15260,15260,15260,0
20250214,132900,36500300,15260,15260,15260,15260,0
20250214,132800,36500300,15260,15260,15260,15260,0
20250214,132700,36500300,15260,15260,15260,15260,0
20250214,132600,36500300,15260,15260,15260,15260,0
20250214,132500,36500300,15260,15260,15260,15260,0
20250214,132400,36500300,15260,15260,15260,15260,0
20250214,132300,36500300,15260,15260,15260,15260,0
20250214,132200,36500300,15260,15260,15260,15260,0
20250214,132100,36500300,15260,15260,15260,15260,0
20250214,132000,36500300,15260,15260,15260,15260,0
20250214,131900,36500300,15260,15260,15260,15260,0
20250214,131800,36500300,15260,15260,15260,15260,0
20250214,131700,36500300,15260,15260,15260,15260,0
20250214,131600,36500300,15260,15260,15260,15260,0
20250214,131500,36500300,15260,15260,15260,15260,0
20250214,131400,36500300,15260,15260,15260,15260,0
20250214,131300,36500300,15260,15260,15260,15260,0
20250214,131200,36500300,15260,15260,15260,15260,0
20250214,131100,36500300,15260,15260,15260,15260,0
20250214,131000,36500300,15260,15260,15260,15260,0
20250214,130900,36500300,15260,15260,15260,15260,0
20250214,130800,36500300,15260,15260,15260,15260,0
20250214,130700,36500300,15260,15260,15260,15260,1
20250214,130600,36485040,15230,15230,15230,15230,0
20250214,130500,36485040,15230,15230,15230,15230,0
20250214,130400,36485040,15230,15230,15230,15230,0
20250214,130300,36485040,15230,15230,15230,15230,0
20250214,130200,36485040,15230,15230,15230,15230,0
20250214,130100,36485040,15230,15230,15230,15230,0
20250214,130000,36485040,15230,15230,15230,15230,0
20250214,125900,36485040,15230,15230,15230,15230,0
20250214,125800,36485040,15230,15230,15230,15230,0
20250214,125700,36485040,15230,15230,15230,15230,0
20250214,125600,36485040,15230,15230,15230,15230,0
20250214,125500,36485040,15230,15230,15230,15230,0
20250214,125400,36485040,15230,15230,15230,15230,0
20250214,125300,36485040,15230,15230,15230,15230,0
20250214,125200,36485040,15230,15230,15230,15230,0
20250214,125100,36485040,15230,15230,15230,15230,0
20250214,125000,36485040,15230,15230,15230,15230,0
20250214,124900,36485040,15230,15230,15230,15230,0
20250214,124800,36485040,15230,15230,15230,15230,0
20250214,124700,36485040,15230,15230,15230,15230,0
20250214,124600,36485040,15230,15230,15230,15230,0
20250214,124500,36485040,15230,15230,15230,15230,0
20250214,124400,36485040,15230,15230,15230,15230,0
20250214,124300,36485040,15230,15230,15230,15230,0
20250214,124200,36485040,15230,15230,15230,15230,0
20250214,124100,36485040,15230,15230,15230,15230,0
20250214,124000,36485040,15230,15230,15230,15230,0
20250214,123900,36485040,15230,15230,15230,15230,0
20250214,123800,36485040,15230,15230,15230,15230,0
20250214,123700,36485040,15230,15230,15230,15230,0
20250214,123600,36485040,15230,15230,15230,15230,0
20250214,123500,36485040,15230,15230,15230,15230,0
20250214,123400,36485040,15230,15230,15230,15230,0
20250214,123300,36485040,15230,15230,15230,15230,0
20250214,123200,36485040,15230,15230,15230,15230,0
20250214,123100,36485040,15230,15230,15230,15230,0
20250214,123000,36485040,15230,15230,15230,15230,0
20250214,122900,36485040,15230,15230,15230,15230,0
20250214,122800,36485040,15230,15230,15230,15230,0
20250214,122700,36485040,15230,15230,15230,15230,0
20250214,122600,36485040,15230,15230,15230,15230,0
20250214,122500,36485040,15230,15230,15230,15230,0
20250214,122400,36485040,15230,15230,15230,15230,0
20250214,122300,36485040,15230,15230,15230,15230,0
20250214,122200,36485040,15230,15230,15230,15230,0
20250214,122100,36485040,15230,15230,15230,15230,0
20250214,122000,36485040,15230,15230,15230,15230,0
20250214,121900,36485040,15230,15230,15230,15230,0
20250214,121800,36485040,15230,15230,15230,15230,0
20250214,121700,36485040,15230,15230,15230,15230,0
20250214,121600,36485040,15230,15230,15230,15230,0
20250214,121500,36485040,15230,15230,15230,15230,0
20250214,121400,36485040,15230,15230,15230,15230,0
20250214,121300,36485040,15230,15230,15230,15230,0
20250214,121200,36485040,15230,15230,15230,15230,0
20250214,121100,36485040,15230,15230,15230,15230,0
20250214,121000,36485040,15230,15230,15230,15230,0
20250214,120900,36485040,15230,15230,15230,15230,0
20250214,120800,36485040,15230,15230,15230,15230,0
20250214,120700,36485040,15230,15230,15230,15230,0
20250214,120600,36485040,15230,15230,15230,15230,0
20250214,120500,36485040,15230,15230,15230,15230,0
20250214,120400,36485040,15230,15230,15230,15230,0
20250214,120300,36485040,15230,15230,15230,15230,0
20250214,120200,36485040,15230,15230,15230,15230,0
20250214,120100,36485040,15230,15230,15230,15230,0
20250214,120000,36485040,15230,15230,15230,15230,0
20250214,115900,36485040,15230,15230,15230,15230,0
20250214,115800,36485040,15230,15230,15230,15230,0
20250214,115700,36485040,15230,15230,15230,15230,0
20250214,115600,36485040,15230,15230,15230,15230,0
20250214,115500,36485040,15230,15230,15230,15230,0
20250214,115400,36485040,15230,15230,15230,15230,0
20250214,115300,36485040,15230,15230,15230,15230,0
20250214,115200,36485040,15230,15230,15230,15230,0
20250214,115100,36485040,15230,15230,15230,15230,0
20250214,115000,36485040,15230,15230,15230,15230,0
20250214,114900,36485040,15230,15230,15230,15230,0
20250214,114800,36485040,15230,15230,15230,15230,0
20250214,114700,36485040,15230,15230,15230,15230,0
20250214,114600,36485040,15230,15230,15230,15230,0
20250214,114500,36485040,15230,15230,15230,15230,0
20250214,114400,36485040,15230,15230,15230,15230,19
20250214,114300,36195670,15230,15230,15230,15230,50
20250214,114200,35434170,15240,15240,15240,15240,1
20250214,114100,35418930,15220,15220,15220,15220,0
20250214,114000,35418930,15220,15220,15220,15220,0
20250214,113900,35418930,15220,15220,15220,15220,0
20250214,113800,35418930,15220,15220,15220,15220,0
20250214,113700,35418930,15220,15220,15220,15220,0
20250214,113600,35418930,15220,15220,15220,15220,0
20250214,113500,35418930,15220,15220,15220,15220,0
20250214,113400,35418930,15220,15250,15250,15220,299
20250214,113300,30865170,15250,15250,15250,15250,0
20250214,113200,30865170,15250,15250,15250,15250,0
20250214,113100,30865170,15250,15250,15250,15250,0
20250214,113000,30865170,15250,15250,15250,15250,2
20250214,112900,30834670,15240,15240,15240,15240,0
20250214,112800,30834670,15240,15240,15240,15240,0
20250214,112700,30834670,15240,15240,15240,15240,0
20250214,112600,30834670,15240,15240,15240,15240,0
20250214,112500,30834670,15240,15240,15240,15240,0
20250214,112400,30834670,15240,15240,15240,15240,0
20250214,112300,30834670,15240,15240,15240,15240,0
20250214,112200,30834670,15240,15240,15240,15240,0
20250214,112100,30834670,15240,15240,15240,15240,0
20250214,112000,30834670,15240,15240,15240,15240,0
20250214,111900,30834670,15240,15240,15240,15240,0
20250214,111800,30834670,15240,15240,15240,15240,0
20250214,111700,30834670,15240,15240,15240,15240,0
20250214,111600,30834670,15240,15240,15240,15240,0
20250214,111500,30834670,15240,15240,15240,15240,0
20250214,111400,30834670,15240,15240,15240,15240,0
20250214,111300,30834670,15240,15240,15240,15240,0
20250214,111200,30834670,15240,15240,15240,15240,0
20250214,111100,30834670,15240,15240,15240,15240,0
20250214,111000,30834670,15240,15240,15240,15240,0
20250214,110900,30834670,15240,15240,15240,15240,0
20250214,110800,30834670,15240,15240,15240,15240,0
20250214,110700,30834670,15240,15240,15240,15240,0
20250214,110600,30834670,15240,15240,15240,15240,0
20250214,110500,30834670,15240,15240,15240,15240,0
20250214,110400,30834670,15240,15240,15240,15240,0
20250214,110300,30834670,15240,15240,15240,15240,0
20250214,110200,30834670,15240,15240,15240,15240,0
20250214,110100,30834670,15240,15240,15240,15240,0
20250214,110000,30834670,15240,15240,15240,15240,0
20250214,105900,30834670,15240,15240,15240,15240,0
20250214,105800,30834670,15240,15240,15240,15240,0
20250214,105700,30834670,15240,15240,15240,15240,0
20250214,105600,30834670,15240,15240,15240,15240,0
20250214,105500,30834670,15240,15240,15240,15240,0
20250214,105400,30834670,15240,15240,15240,15240,0
20250214,105300,30834670,15240,15240,15240,15240,1
20250214,105200,30819430,15270,15270,15270,15270,0
20250214,105100,30819430,15270,15270,15270,15270,0
20250214,105000,30819430,15270,15270,15270,15270,0
20250214,104900,30819430,15270,15270,15270,15270,0
20250214,104800,30819430,15270,15270,15270,15270,0
20250214,104700,30819430,15270,15270,15270,15270,0
20250214,104600,30819430,15270,15270,15270,15270,0
20250214,104500,30819430,15270,15270,15270,15270,0
20250214,104400,30819430,15270,15270,15270,15270,0
20250214,104300,30819430,15270,15270,15270,15270,0
20250214,104200,30819430,15270,15270,15270,15270,0
20250214,104100,30819430,15270,15270,15270,15270,0
20250214,104000,30819430,15270,15270,15270,15270,0
20250214,103900,30819430,15270,15270,15270,15270,0
20250214,103800,30819430,15270,15270,15270,15270,0
20250214,103700,30819430,15270,15270,15270,15270,0
20250214,103600,30819430,15270,15270,15270,15270,0
20250214,103500,30819430,15270,15270,15270,15270,0
20250214,103400,30819430,15270,15270,15270,15270,0
20250214,103300,30819430,15270,15270,15270,15270,0
20250214,103200,30819430,15270,15270,15270,15270,0
20250214,103100,30819430,15270,15270,15270,15270,1
20250214,103000,30804160,15270,15270,15270,15270,0
20250214,102900,30804160,15270,15270,15270,15270,19
20250214,102800,30514030,15260,15270,15270,15260,137
20250214,102700,28422570,15270,15270,15270,15270,0
20250214,102600,28422570,15270,15270,15270,15270,0
20250214,102500,28422570,15270,15270,15270,15270,0
20250214,102400,28422570,15270,15270,15270,15270,0
20250214,102300,28422570,15270,15280,15280,15270,30
20250214,102200,27964230,15280,15280,15280,15280,0
20250214,102100,27964230,15280,15300,15300,15280,837
20250214,102000,15158270,15280,15290,15290,15280,69
20250214,101900,14103650,15320,15320,15320,15320,0
20250214,101800,14103650,15320,15320,15320,15320,0
20250214,101700,14103650,15320,15320,15320,15320,0
20250214,101600,14103650,15320,15320,15320,15320,0
20250214,101500,14103650,15320,15320,15320,15320,0
20250214,101400,14103650,15320,15320,15320,15320,0
20250214,101300,14103650,15320,15320,15320,15320,0
20250214,101200,14103650,15320,15320,15320,15320,0
20250214,101100,14103650,15320,15320,15320,15320,0
20250214,101000,14103650,15320,15320,15320,15320,0
20250214,100900,14103650,15320,15320,15320,15320,0
20250214,100800,14103650,15320,15320,15320,15320,0
20250214,100700,14103650,15320,15320,15320,15320,0
20250214,100600,14103650,15320,15320,15320,15320,0
20250214,100500,14103650,15320,15320,15320,15320,0
20250214,100400,14103650,15320,15320,15320,15320,0
20250214,100300,14103650,15320,15320,15320,15320,7
20250214,100200,13996410,15320,15320,15320,15320,0
20250214,100100,13996410,15320,15320,15320,15320,0
20250214,100000,13996410,15320,15320,15320,15320,0
20250214,095900,13996410,15320,15320,15320,15320,0
20250214,095800,13996410,15320,15320,15320,15320,0
20250214,095700,13996410,15320,15320,15320,15320,0
20250214,095600,13996410,15320,15320,15320,15320,0
20250214,095500,13996410,15320,15320,15320,15320,0
20250214,095400,13996410,15320,15320,15320,15320,0
20250214,095300,13996410,15320,15320,15320,15320,33
20250214,095200,13490850,15280,15280,15280,15280,0
20250214,095100,13490850,15280,15280,15280,15280,0
20250214,095000,13490850,15280,15280,15280,15280,0
20250214,094900,13490850,15280,15280,15280,15280,0
20250214,094800,13490850,15280,15280,15280,15280,0
20250214,094700,13490850,15280,15280,15280,15280,0
20250214,094600,13490850,15280,15280,15280,15280,0
20250214,094500,13490850,15280,15280,15280,15280,0
20250214,094400,13490850,15280,15280,15280,15280,0
20250214,094300,13490850,15280,15280,15280,15280,0
20250214,094200,13490850,15280,15280,15280,15280,0
20250214,094100,13490850,15280,15280,15280,15280,0
20250214,094000,13490850,15280,15280,15280,15280,0
20250214,093900,13490850,15280,15280,15280,15280,1
20250214,093800,13475570,15280,15280,15280,15280,159
20250214,093700,11046050,15280,15280,15280,15280,1
20250214,093600,11030770,15320,15320,15320,15320,0
20250214,093500,11030770,15320,15320,15320,15320,0
20250214,093400,11030770,15320,15330,15330,15320,248
20250214,093300,7231330,15360,15360,15360,15360,31
20250214,093200,6755170,15420,15420,15420,15420,0
20250214,093100,6755170,15420,15420,15420,15420,0
20250214,093000,6755170,15420,15420,15420,15420,0
20250214,092900,6755170,15420,15420,15420,15420,0
20250214,092800,6755170,15420,15420,15420,15420,0
20250214,092700,6755170,15420,15420,15420,15420,1
20250214,092600,6739750,15360,15360,15360,15360,0
20250214,092500,6739750,15360,15360,15360,15360,0
20250214,092400,6739750,15360,15360,15360,15360,0
20250214,092300,6739750,15360,15360,15360,15360,0
20250214,092200,6739750,15360,15360,15360,15360,0
20250214,092100,6739750,15360,15360,15360,15360,0
20250214,092000,6739750,15360,15360,15360,15360,0
20250214,091900,6739750,15360,15360,15360,15360,1
20250214,091800,6724390,15330,15330,15330,15330,0
20250214,091700,6724390,15330,15340,15340,15330,152
20250214,091600,4393680,15340,15400,15400,15340,200
20250214,091500,1323780,15470,15470,15470,15470,0
20250214,091400,1323780,15470,15470,15470,15470,0
20250214,091300,1323780,15470,15470,15470,15470,0
20250214,091200,1323780,15470,15430,15470,15400,3
20250214,091100,1277480,15390,15360,15390,15360,74
20250214,091000,138650,15390,15390,15390,15390,0
20250214,090900,138650,15390,15390,15390,15390,0
20250214,090800,138650,15390,15390,15390,15390,0
20250214,090700,138650,15390,15490,15490,15390,9
20250214,090600,0,15350,15350,15350,15350,0
20250214,090500,0,15350,15350,15350,15350,0
20250214,090400,0,15350,15350,15350,15350,0
20250214,090300,0,15350,15350,15350,15350,0
20250214,090200,0,15350,15350,15350,15350,0
20250214,090100,0,15350,15350,15350,15350,0
20250214,090000,0,15350,15350,15350,15350,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 211700 69875450 15180 15180 15180 15180 222
3 20250214 211600 69875450 15180 15180 15180 15180 0
4 20250214 211500 69875450 15180 15180 15180 15180 0
5 20250214 211400 69875450 15180 15180 15180 15180 0
6 20250214 211300 69875450 15180 15180 15180 15180 0
7 20250214 211200 69875450 15180 15180 15180 15180 0
8 20250214 211100 69875450 15180 15180 15180 15180 0
9 20250214 211000 69875450 15180 15180 15180 15180 0
10 20250214 210900 69875450 15180 15180 15180 15180 0
11 20250214 210800 69875450 15180 15180 15180 15180 0
12 20250214 210700 69875450 15180 15180 15180 15180 0
13 20250214 210600 69875450 15180 15180 15180 15180 0
14 20250214 210500 69875450 15180 15180 15180 15180 0
15 20250214 210400 69875450 15180 15180 15180 15180 0
16 20250214 210300 69875450 15180 15180 15180 15180 0
17 20250214 210200 69875450 15180 15180 15180 15180 0
18 20250214 210100 69875450 15180 15180 15180 15180 0
19 20250214 210000 69875450 15180 15180 15180 15180 0
20 20250214 205900 69875450 15180 15180 15180 15180 0
21 20250214 205800 69875450 15180 15180 15180 15180 0
22 20250214 205700 69875450 15180 15180 15180 15180 0
23 20250214 205600 69875450 15180 15180 15180 15180 0
24 20250214 205500 69875450 15180 15180 15180 15180 0
25 20250214 205400 69875450 15180 15180 15180 15180 0
26 20250214 205300 69875450 15180 15180 15180 15180 0
27 20250214 205200 69875450 15180 15180 15180 15180 0
28 20250214 205100 69875450 15180 15180 15180 15180 0
29 20250214 205000 69875450 15180 15180 15180 15180 0
30 20250214 204900 69875450 15180 15180 15180 15180 0
31 20250214 204800 69875450 15180 15180 15180 15180 0
32 20250214 204700 69875450 15180 15180 15180 15180 222
33 20250214 204600 69875450 15180 15180 15180 15180 0
34 20250214 204500 69875450 15180 15180 15180 15180 0
35 20250214 204400 69875450 15180 15180 15180 15180 0
36 20250214 204300 69875450 15180 15180 15180 15180 0
37 20250214 204200 69875450 15180 15180 15180 15180 0
38 20250214 204100 69875450 15180 15180 15180 15180 0
39 20250214 204000 69875450 15180 15180 15180 15180 0
40 20250214 203900 69875450 15180 15180 15180 15180 0
41 20250214 203800 69875450 15180 15180 15180 15180 0
42 20250214 203700 69875450 15180 15180 15180 15180 0
43 20250214 203600 69875450 15180 15180 15180 15180 0
44 20250214 203500 69875450 15180 15180 15180 15180 0
45 20250214 203400 69875450 15180 15180 15180 15180 0
46 20250214 203300 69875450 15180 15180 15180 15180 0
47 20250214 203200 69875450 15180 15180 15180 15180 0
48 20250214 203100 69875450 15180 15180 15180 15180 0
49 20250214 203000 69875450 15180 15180 15180 15180 0
50 20250214 202900 69875450 15180 15180 15180 15180 0
51 20250214 202800 69875450 15180 15180 15180 15180 0
52 20250214 202700 69875450 15180 15180 15180 15180 0
53 20250214 202600 69875450 15180 15180 15180 15180 0
54 20250214 202500 69875450 15180 15180 15180 15180 0
55 20250214 202400 69875450 15180 15180 15180 15180 0
56 20250214 202300 69875450 15180 15180 15180 15180 0
57 20250214 202200 69875450 15180 15180 15180 15180 0
58 20250214 202100 69875450 15180 15180 15180 15180 0
59 20250214 202000 69875450 15180 15180 15180 15180 0
60 20250214 201900 69875450 15180 15180 15180 15180 0
61 20250214 201800 69875450 15180 15180 15180 15180 0
62 20250214 201700 69875450 15180 15180 15180 15180 222
63 20250214 201600 69875450 15180 15180 15180 15180 0
64 20250214 201500 69875450 15180 15180 15180 15180 0
65 20250214 201400 69875450 15180 15180 15180 15180 0
66 20250214 201300 69875450 15180 15180 15180 15180 0
67 20250214 201200 69875450 15180 15180 15180 15180 0
68 20250214 201100 69875450 15180 15180 15180 15180 0
69 20250214 201000 69875450 15180 15180 15180 15180 0
70 20250214 200900 69875450 15180 15180 15180 15180 0
71 20250214 200800 69875450 15180 15180 15180 15180 0
72 20250214 200700 69875450 15180 15180 15180 15180 0
73 20250214 200600 69875450 15180 15180 15180 15180 0
74 20250214 200500 69875450 15180 15180 15180 15180 0
75 20250214 200400 69875450 15180 15180 15180 15180 0
76 20250214 200300 69875450 15180 15180 15180 15180 0
77 20250214 200200 69875450 15180 15180 15180 15180 0
78 20250214 200100 69875450 15180 15180 15180 15180 0
79 20250214 200000 69875450 15180 15180 15180 15180 0
80 20250214 195900 69875450 15180 15180 15180 15180 0
81 20250214 195800 69875450 15180 15180 15180 15180 0
82 20250214 195700 69875450 15180 15180 15180 15180 0
83 20250214 195600 69875450 15180 15180 15180 15180 0
84 20250214 195500 69875450 15180 15180 15180 15180 0
85 20250214 195400 69875450 15180 15180 15180 15180 0
86 20250214 195300 69875450 15180 15180 15180 15180 0
87 20250214 195200 69875450 15180 15180 15180 15180 0
88 20250214 195100 69875450 15180 15180 15180 15180 0
89 20250214 195000 69875450 15180 15180 15180 15180 0
90 20250214 194900 69875450 15180 15180 15180 15180 0
91 20250214 194800 69875450 15180 15180 15180 15180 0
92 20250214 194700 69875450 15180 15180 15180 15180 222
93 20250214 194600 69875450 15180 15180 15180 15180 0
94 20250214 194500 69875450 15180 15180 15180 15180 0
95 20250214 194400 69875450 15180 15180 15180 15180 0
96 20250214 194300 69875450 15180 15180 15180 15180 0
97 20250214 194200 69875450 15180 15180 15180 15180 0
98 20250214 194100 69875450 15180 15180 15180 15180 0
99 20250214 194000 69875450 15180 15180 15180 15180 0
100 20250214 193900 69875450 15180 15180 15180 15180 0
101 20250214 193800 69875450 15180 15180 15180 15180 0
102 20250214 193700 69875450 15180 15180 15180 15180 0
103 20250214 193600 69875450 15180 15180 15180 15180 0
104 20250214 193500 69875450 15180 15180 15180 15180 0
105 20250214 193400 69875450 15180 15180 15180 15180 0
106 20250214 193300 69875450 15180 15180 15180 15180 0
107 20250214 193200 69875450 15180 15180 15180 15180 0
108 20250214 193100 69875450 15180 15180 15180 15180 0
109 20250214 193000 69875450 15180 15180 15180 15180 0
110 20250214 192900 69875450 15180 15180 15180 15180 0
111 20250214 192800 69875450 15180 15180 15180 15180 0
112 20250214 192700 69875450 15180 15180 15180 15180 0
113 20250214 192600 69875450 15180 15180 15180 15180 0
114 20250214 192500 69875450 15180 15180 15180 15180 0
115 20250214 192400 69875450 15180 15180 15180 15180 0
116 20250214 192300 69875450 15180 15180 15180 15180 0
117 20250214 192200 69875450 15180 15180 15180 15180 0
118 20250214 192100 69875450 15180 15180 15180 15180 0
119 20250214 192000 69875450 15180 15180 15180 15180 0
120 20250214 191900 69875450 15180 15180 15180 15180 0
121 20250214 191800 69875450 15180 15180 15180 15180 0
122 20250214 191700 69875450 15180 15180 15180 15180 222
123 20250214 191600 69875450 15180 15180 15180 15180 0
124 20250214 191500 69875450 15180 15180 15180 15180 0
125 20250214 191400 69875450 15180 15180 15180 15180 0
126 20250214 191300 69875450 15180 15180 15180 15180 0
127 20250214 191200 69875450 15180 15180 15180 15180 0
128 20250214 191100 69875450 15180 15180 15180 15180 0
129 20250214 191000 69875450 15180 15180 15180 15180 0
130 20250214 190900 69875450 15180 15180 15180 15180 0
131 20250214 190800 69875450 15180 15180 15180 15180 0
132 20250214 190700 69875450 15180 15180 15180 15180 0
133 20250214 190600 69875450 15180 15180 15180 15180 0
134 20250214 190500 69875450 15180 15180 15180 15180 0
135 20250214 190400 69875450 15180 15180 15180 15180 0
136 20250214 190300 69875450 15180 15180 15180 15180 0
137 20250214 190200 69875450 15180 15180 15180 15180 0
138 20250214 190100 69875450 15180 15180 15180 15180 0
139 20250214 190000 69875450 15180 15180 15180 15180 0
140 20250214 185900 69875450 15180 15180 15180 15180 0
141 20250214 185800 69875450 15180 15180 15180 15180 0
142 20250214 185700 69875450 15180 15180 15180 15180 0
143 20250214 185600 69875450 15180 15180 15180 15180 0
144 20250214 185500 69875450 15180 15180 15180 15180 0
145 20250214 185400 69875450 15180 15180 15180 15180 0
146 20250214 185300 69875450 15180 15180 15180 15180 0
147 20250214 185200 69875450 15180 15180 15180 15180 0
148 20250214 185100 69875450 15180 15180 15180 15180 0
149 20250214 185000 69875450 15180 15180 15180 15180 0
150 20250214 184900 69875450 15180 15180 15180 15180 0
151 20250214 184800 69875450 15180 15180 15180 15180 0
152 20250214 184700 69875450 15180 15180 15180 15180 222
153 20250214 184600 69875450 15180 15180 15180 15180 0
154 20250214 184500 69875450 15180 15180 15180 15180 0
155 20250214 184400 69875450 15180 15180 15180 15180 0
156 20250214 184300 69875450 15180 15180 15180 15180 0
157 20250214 184200 69875450 15180 15180 15180 15180 0
158 20250214 184100 69875450 15180 15180 15180 15180 0
159 20250214 184000 69875450 15180 15180 15180 15180 0
160 20250214 183900 69875450 15180 15180 15180 15180 0
161 20250214 183800 69875450 15180 15180 15180 15180 0
162 20250214 183700 69875450 15180 15180 15180 15180 0
163 20250214 183600 69875450 15180 15180 15180 15180 0
164 20250214 183500 69875450 15180 15180 15180 15180 0
165 20250214 183400 69875450 15180 15180 15180 15180 0
166 20250214 183300 69875450 15180 15180 15180 15180 0
167 20250214 183200 69875450 15180 15180 15180 15180 0
168 20250214 183100 69875450 15180 15180 15180 15180 0
169 20250214 183000 69875450 15180 15180 15180 15180 0
170 20250214 182900 69875450 15180 15180 15180 15180 0
171 20250214 182800 69875450 15180 15180 15180 15180 0
172 20250214 182700 69875450 15180 15180 15180 15180 0
173 20250214 182600 69875450 15180 15180 15180 15180 0
174 20250214 182500 69875450 15180 15180 15180 15180 0
175 20250214 182400 69875450 15180 15180 15180 15180 0
176 20250214 182300 69875450 15180 15180 15180 15180 0
177 20250214 182200 69875450 15180 15180 15180 15180 0
178 20250214 182100 69875450 15180 15180 15180 15180 0
179 20250214 182000 69875450 15180 15180 15180 15180 0
180 20250214 181900 69875450 15180 15180 15180 15180 0
181 20250214 181800 69875450 15180 15180 15180 15180 0
182 20250214 181700 69875450 15180 15180 15180 15180 222
183 20250214 181600 69875450 15180 15180 15180 15180 0
184 20250214 181500 69875450 15180 15180 15180 15180 0
185 20250214 181400 69875450 15180 15180 15180 15180 0
186 20250214 181300 69875450 15180 15180 15180 15180 0
187 20250214 181200 69875450 15180 15180 15180 15180 0
188 20250214 181100 69875450 15180 15180 15180 15180 0
189 20250214 181000 69875450 15180 15180 15180 15180 0
190 20250214 180900 69875450 15180 15180 15180 15180 0
191 20250214 180800 69875450 15180 15180 15180 15180 0
192 20250214 180700 69875450 15180 15180 15180 15180 0
193 20250214 180600 69875450 15180 15180 15180 15180 0
194 20250214 180500 69875450 15180 15180 15180 15180 0
195 20250214 180400 69875450 15180 15180 15180 15180 0
196 20250214 180300 69875450 15180 15180 15180 15180 0
197 20250214 180200 69875450 15180 15180 15180 15180 0
198 20250214 180100 69875450 15180 15180 15180 15180 0
199 20250214 180000 69875450 15180 15180 15180 15180 0
200 20250214 175900 69875450 15180 15180 15180 15180 0
201 20250214 175800 69875450 15180 15180 15180 15180 0
202 20250214 175700 69875450 15180 15180 15180 15180 0
203 20250214 175600 69875450 15180 15180 15180 15180 0
204 20250214 175500 69875450 15180 15180 15180 15180 0
205 20250214 175400 69875450 15180 15180 15180 15180 0
206 20250214 175300 69875450 15180 15180 15180 15180 0
207 20250214 175200 69875450 15180 15180 15180 15180 0
208 20250214 175100 69875450 15180 15180 15180 15180 0
209 20250214 175000 69875450 15180 15180 15180 15180 0
210 20250214 174900 69875450 15180 15180 15180 15180 0
211 20250214 174800 69875450 15180 15180 15180 15180 0
212 20250214 174700 69875450 15180 15180 15180 15180 222
213 20250214 174600 69875450 15180 15180 15180 15180 0
214 20250214 174500 69875450 15180 15180 15180 15180 0
215 20250214 174400 69875450 15180 15180 15180 15180 0
216 20250214 174300 69875450 15180 15180 15180 15180 0
217 20250214 174200 69875450 15180 15180 15180 15180 0
218 20250214 174100 69875450 15180 15180 15180 15180 0
219 20250214 174000 69875450 15180 15180 15180 15180 0
220 20250214 173900 69875450 15180 15180 15180 15180 0
221 20250214 173800 69875450 15180 15180 15180 15180 0
222 20250214 173700 69875450 15180 15180 15180 15180 0
223 20250214 173600 69875450 15180 15180 15180 15180 0
224 20250214 173500 69875450 15180 15180 15180 15180 0
225 20250214 173400 69875450 15180 15180 15180 15180 0
226 20250214 173300 69875450 15180 15180 15180 15180 0
227 20250214 173200 69875450 15180 15180 15180 15180 0
228 20250214 173100 69875450 15180 15180 15180 15180 0
229 20250214 173000 69875450 15180 15180 15180 15180 0
230 20250214 172900 69875450 15180 15180 15180 15180 0
231 20250214 172800 69875450 15180 15180 15180 15180 0
232 20250214 172700 69875450 15180 15180 15180 15180 0
233 20250214 172600 69875450 15180 15180 15180 15180 0
234 20250214 172500 69875450 15180 15180 15180 15180 0
235 20250214 172400 69875450 15180 15180 15180 15180 0
236 20250214 172300 69875450 15180 15180 15180 15180 0
237 20250214 172200 69875450 15180 15180 15180 15180 0
238 20250214 172100 69875450 15180 15180 15180 15180 0
239 20250214 172000 69875450 15180 15180 15180 15180 0
240 20250214 171900 69875450 15180 15180 15180 15180 0
241 20250214 171800 69875450 15180 15180 15180 15180 0
242 20250214 171700 69875450 15180 15180 15180 15180 222
243 20250214 171600 69875450 15180 15180 15180 15180 0
244 20250214 171500 69875450 15180 15180 15180 15180 0
245 20250214 171400 69875450 15180 15180 15180 15180 0
246 20250214 171300 69875450 15180 15180 15180 15180 0
247 20250214 171200 69875450 15180 15180 15180 15180 0
248 20250214 171100 69875450 15180 15180 15180 15180 0
249 20250214 171000 69875450 15180 15180 15180 15180 0
250 20250214 170900 69875450 15180 15180 15180 15180 0
251 20250214 170800 69875450 15180 15180 15180 15180 0
252 20250214 170700 69875450 15180 15180 15180 15180 0
253 20250214 170600 69875450 15180 15180 15180 15180 0
254 20250214 170500 69875450 15180 15180 15180 15180 0
255 20250214 170400 69875450 15180 15180 15180 15180 0
256 20250214 170300 69875450 15180 15180 15180 15180 0
257 20250214 170200 69875450 15180 15180 15180 15180 0
258 20250214 170100 69875450 15180 15180 15180 15180 0
259 20250214 170000 69875450 15180 15180 15180 15180 0
260 20250214 165900 69875450 15180 15180 15180 15180 0
261 20250214 165800 69875450 15180 15180 15180 15180 0
262 20250214 165700 69875450 15180 15180 15180 15180 0
263 20250214 165600 69875450 15180 15180 15180 15180 0
264 20250214 165500 69875450 15180 15180 15180 15180 0
265 20250214 165400 69875450 15180 15180 15180 15180 0
266 20250214 165300 69875450 15180 15180 15180 15180 0
267 20250214 165200 69875450 15180 15180 15180 15180 0
268 20250214 165100 69875450 15180 15180 15180 15180 0
269 20250214 165000 69875450 15180 15180 15180 15180 0
270 20250214 164900 69875450 15180 15180 15180 15180 0
271 20250214 164800 69875450 15180 15180 15180 15180 0
272 20250214 164700 69875450 15180 15180 15180 15180 222
273 20250214 164600 69875450 15180 15180 15180 15180 0
274 20250214 164500 69875450 15180 15180 15180 15180 0
275 20250214 164400 69875450 15180 15180 15180 15180 0
276 20250214 164300 69875450 15180 15180 15180 15180 0
277 20250214 164200 69875450 15180 15180 15180 15180 0
278 20250214 164100 69875450 15180 15180 15180 15180 0
279 20250214 164000 69875450 15180 15180 15180 15180 0
280 20250214 163900 69875450 15180 15180 15180 15180 0
281 20250214 163800 69875450 15180 15180 15180 15180 0
282 20250214 163700 69875450 15180 15180 15180 15180 0
283 20250214 163600 69875450 15180 15180 15180 15180 0
284 20250214 163500 69875450 15180 15180 15180 15180 0
285 20250214 163400 69875450 15180 15180 15180 15180 0
286 20250214 163300 69875450 15180 15180 15180 15180 0
287 20250214 163200 69875450 15180 15180 15180 15180 0
288 20250214 163100 69875450 15180 15180 15180 15180 0
289 20250214 163000 69875450 15180 15180 15180 15180 0
290 20250214 162900 69875450 15180 15180 15180 15180 0
291 20250214 162800 69875450 15180 15180 15180 15180 0
292 20250214 162700 69875450 15180 15180 15180 15180 0
293 20250214 162600 69875450 15180 15180 15180 15180 0
294 20250214 162500 69875450 15180 15180 15180 15180 0
295 20250214 162400 69875450 15180 15180 15180 15180 0
296 20250214 162300 69875450 15180 15180 15180 15180 0
297 20250214 162200 69875450 15180 15180 15180 15180 0
298 20250214 162100 69875450 15180 15180 15180 15180 0
299 20250214 162000 69875450 15180 15180 15180 15180 0
300 20250214 161900 69875450 15180 15180 15180 15180 0
301 20250214 161800 69875450 15180 15180 15180 15180 0
302 20250214 161700 69875450 15180 15180 15180 15180 222
303 20250214 161600 69875450 15180 15180 15180 15180 0
304 20250214 161500 69875450 15180 15180 15180 15180 0
305 20250214 161400 69875450 15180 15180 15180 15180 0
306 20250214 161300 69875450 15180 15180 15180 15180 0
307 20250214 161200 69875450 15180 15180 15180 15180 0
308 20250214 161100 69875450 15180 15180 15180 15180 0
309 20250214 161000 69875450 15180 15180 15180 15180 0
310 20250214 160900 69875450 15180 15180 15180 15180 0
311 20250214 160800 69875450 15180 15180 15180 15180 0
312 20250214 160700 69875450 15180 15180 15180 15180 0
313 20250214 160600 69875450 15180 15180 15180 15180 0
314 20250214 160500 69875450 15180 15180 15180 15180 0
315 20250214 160400 69875450 15180 15180 15180 15180 0
316 20250214 160300 69875450 15180 15180 15180 15180 0
317 20250214 160200 69875450 15180 15180 15180 15180 0
318 20250214 160100 69875450 15180 15180 15180 15180 0
319 20250214 160000 69875450 15180 15180 15180 15180 0
320 20250214 155900 69875450 15180 15180 15180 15180 0
321 20250214 155800 69875450 15180 15180 15180 15180 0
322 20250214 155700 69875450 15180 15180 15180 15180 0
323 20250214 155600 69875450 15180 15180 15180 15180 0
324 20250214 155500 69875450 15180 15180 15180 15180 0
325 20250214 155400 69875450 15180 15180 15180 15180 0
326 20250214 155300 69875450 15180 15180 15180 15180 0
327 20250214 155200 69875450 15180 15180 15180 15180 0
328 20250214 155100 69875450 15180 15180 15180 15180 0
329 20250214 155000 69875450 15180 15180 15180 15180 0
330 20250214 154900 69875450 15180 15180 15180 15180 0
331 20250214 154800 69875450 15180 15180 15180 15180 0
332 20250214 154700 69875450 15180 15180 15180 15180 222
333 20250214 154600 69875450 15180 15180 15180 15180 0
334 20250214 154500 69875450 15180 15180 15180 15180 0
335 20250214 154400 69875450 15180 15180 15180 15180 0
336 20250214 154300 69875450 15180 15180 15180 15180 0
337 20250214 154200 69875450 15180 15180 15180 15180 0
338 20250214 154100 69875450 15180 15180 15180 15180 0
339 20250214 154000 69875450 15180 15180 15180 15180 0
340 20250214 153900 69875450 15180 15180 15180 15180 0
341 20250214 153800 69875450 15180 15180 15180 15180 0
342 20250214 153700 69875450 15180 15180 15180 15180 0
343 20250214 153600 69875450 15180 15180 15180 15180 0
344 20250214 153500 69875450 15180 15180 15180 15180 0
345 20250214 153400 69875450 15180 15180 15180 15180 0
346 20250214 153300 69875450 15180 15180 15180 15180 0
347 20250214 153200 69875450 15180 15180 15180 15180 0
348 20250214 153100 69875450 15180 15180 15180 15180 0
349 20250214 153000 69875450 15180 15180 15180 15180 222
350 20250214 152900 66505490 15180 15180 15180 15180 0
351 20250214 152800 66505490 15180 15180 15180 15180 0
352 20250214 152700 66505490 15180 15180 15180 15180 0
353 20250214 152600 66505490 15180 15180 15180 15180 0
354 20250214 152500 66505490 15180 15180 15180 15180 0
355 20250214 152400 66505490 15180 15180 15180 15180 0
356 20250214 152300 66505490 15180 15180 15180 15180 0
357 20250214 152200 66505490 15180 15180 15180 15180 0
358 20250214 152100 66505490 15180 15180 15180 15180 0
359 20250214 152000 66505490 15180 15180 15180 15180 0
360 20250214 151900 66505490 15180 15100 15180 15080 195
361 20250214 151800 63563850 15100 15130 15180 15090 132
362 20250214 151700 61570310 15130 15160 15160 15130 81
363 20250214 151600 60343580 15160 15220 15220 15160 80
364 20250214 151500 59128720 15240 15240 15240 15240 0
365 20250214 151400 59128720 15240 15240 15240 15240 1
366 20250214 151300 59113480 15330 15330 15330 15330 0
367 20250214 151200 59113480 15330 15330 15330 15330 0
368 20250214 151100 59113480 15330 15330 15330 15330 0
369 20250214 151000 59113480 15330 15330 15330 15330 0
370 20250214 150900 59113480 15330 15330 15330 15330 33
371 20250214 150800 58607590 15340 15340 15340 15340 0
372 20250214 150700 58607590 15340 15340 15340 15340 0
373 20250214 150600 58607590 15340 15340 15340 15340 0
374 20250214 150500 58607590 15340 15340 15340 15340 0
375 20250214 150400 58607590 15340 15340 15340 15340 0
376 20250214 150300 58607590 15340 15340 15340 15340 0
377 20250214 150200 58607590 15340 15340 15340 15340 0
378 20250214 150100 58607590 15340 15340 15340 15340 0
379 20250214 150000 58607590 15340 15340 15340 15340 0
380 20250214 145900 58607590 15340 15340 15340 15340 0
381 20250214 145800 58607590 15340 15340 15340 15340 0
382 20250214 145700 58607590 15340 15280 15340 15280 9
383 20250214 145600 58469690 15340 15340 15340 15340 0
384 20250214 145500 58469690 15340 15340 15340 15340 0
385 20250214 145400 58469690 15340 15340 15340 15340 0
386 20250214 145300 58469690 15340 15340 15340 15340 0
387 20250214 145200 58469690 15340 15340 15340 15340 0
388 20250214 145100 58469690 15340 15340 15340 15340 0
389 20250214 145000 58469690 15340 15340 15340 15340 0
390 20250214 144900 58469690 15340 15340 15340 15340 0
391 20250214 144800 58469690 15340 15340 15340 15340 0
392 20250214 144700 58469690 15340 15340 15340 15340 0
393 20250214 144600 58469690 15340 15340 15340 15340 0
394 20250214 144500 58469690 15340 15340 15340 15340 0
395 20250214 144400 58469690 15340 15340 15340 15340 0
396 20250214 144300 58469690 15340 15340 15340 15340 0
397 20250214 144200 58469690 15340 15340 15340 15340 0
398 20250214 144100 58469690 15340 15340 15340 15340 0
399 20250214 144000 58469690 15340 15340 15340 15340 0
400 20250214 143900 58469690 15340 15340 15340 15340 0
401 20250214 143800 58469690 15340 15340 15340 15340 0
402 20250214 143700 58469690 15340 15340 15340 15340 0
403 20250214 143600 58469690 15340 15340 15340 15340 0
404 20250214 143500 58469690 15340 15340 15340 15340 0
405 20250214 143400 58469690 15340 15340 15340 15340 14
406 20250214 143300 58254930 15350 15350 15350 15350 0
407 20250214 143200 58254930 15350 15350 15350 15350 0
408 20250214 143100 58254930 15350 15350 15350 15350 0
409 20250214 143000 58254930 15350 15350 15350 15350 0
410 20250214 142900 58254930 15350 15350 15350 15350 0
411 20250214 142800 58254930 15350 15350 15350 15350 0
412 20250214 142700 58254930 15350 15350 15350 15350 0
413 20250214 142600 58254930 15350 15350 15350 15350 6
414 20250214 142500 58162830 15350 15350 15350 15350 0
415 20250214 142400 58162830 15350 15350 15350 15350 0
416 20250214 142300 58162830 15350 15350 15350 15350 10
417 20250214 142200 58009330 15350 15350 15350 15350 20
418 20250214 142100 57702330 15340 15330 15340 15330 28
419 20250214 142000 57272940 15320 15320 15320 15320 13
420 20250214 141900 57073780 15240 15230 15240 15230 12
421 20250214 141800 56890930 15230 15230 15230 15230 2
422 20250214 141700 56860470 15230 15230 15230 15230 3
423 20250214 141600 56814780 15230 15230 15230 15230 2
424 20250214 141500 56784320 15230 15230 15230 15230 2
425 20250214 141400 56753860 15230 15230 15230 15230 2
426 20250214 141300 56723400 15230 15230 15230 15230 3
427 20250214 141200 56677710 15220 15220 15220 15220 1
428 20250214 141100 56662490 15350 15220 15350 15220 100
429 20250214 141000 55128020 15200 15200 15200 15200 0
430 20250214 140900 55128020 15200 15150 15200 15150 211
431 20250214 140800 51930860 15130 15130 15130 15130 0
432 20250214 140700 51930860 15130 15200 15200 15130 498
433 20250214 140600 44378570 15200 15200 15200 15200 0
434 20250214 140500 44378570 15200 15200 15200 15200 0
435 20250214 140400 44378570 15200 15200 15200 15200 0
436 20250214 140300 44378570 15200 15200 15200 15200 0
437 20250214 140200 44378570 15200 15210 15210 15200 391
438 20250214 140100 38434360 15220 15220 15220 15220 0
439 20250214 140000 38434360 15220 15220 15220 15220 0
440 20250214 135900 38434360 15220 15220 15220 15220 0
441 20250214 135800 38434360 15220 15220 15220 15220 0
442 20250214 135700 38434360 15220 15220 15220 15220 0
443 20250214 135600 38434360 15220 15220 15220 15220 0
444 20250214 135500 38434360 15220 15220 15220 15220 0
445 20250214 135400 38434360 15220 15220 15220 15220 0
446 20250214 135300 38434360 15220 15220 15220 15220 0
447 20250214 135200 38434360 15220 15220 15220 15220 0
448 20250214 135100 38434360 15220 15230 15230 15220 116
449 20250214 135000 36668270 15270 15270 15270 15270 0
450 20250214 134900 36668270 15270 15270 15270 15270 0
451 20250214 134800 36668270 15270 15270 15270 15270 0
452 20250214 134700 36668270 15270 15270 15270 15270 0
453 20250214 134600 36668270 15270 15270 15270 15270 0
454 20250214 134500 36668270 15270 15270 15270 15270 0
455 20250214 134400 36668270 15270 15270 15270 15270 0
456 20250214 134300 36668270 15270 15270 15270 15270 0
457 20250214 134200 36668270 15270 15270 15270 15270 0
458 20250214 134100 36668270 15270 15270 15270 15270 0
459 20250214 134000 36668270 15270 15270 15270 15270 0
460 20250214 133900 36668270 15270 15270 15270 15270 0
461 20250214 133800 36668270 15270 15270 15270 15270 0
462 20250214 133700 36668270 15270 15270 15270 15270 0
463 20250214 133600 36668270 15270 15270 15270 15270 0
464 20250214 133500 36668270 15270 15270 15270 15270 0
465 20250214 133400 36668270 15270 15270 15270 15270 0
466 20250214 133300 36668270 15270 15270 15270 15270 11
467 20250214 133200 36500300 15260 15260 15260 15260 0
468 20250214 133100 36500300 15260 15260 15260 15260 0
469 20250214 133000 36500300 15260 15260 15260 15260 0
470 20250214 132900 36500300 15260 15260 15260 15260 0
471 20250214 132800 36500300 15260 15260 15260 15260 0
472 20250214 132700 36500300 15260 15260 15260 15260 0
473 20250214 132600 36500300 15260 15260 15260 15260 0
474 20250214 132500 36500300 15260 15260 15260 15260 0
475 20250214 132400 36500300 15260 15260 15260 15260 0
476 20250214 132300 36500300 15260 15260 15260 15260 0
477 20250214 132200 36500300 15260 15260 15260 15260 0
478 20250214 132100 36500300 15260 15260 15260 15260 0
479 20250214 132000 36500300 15260 15260 15260 15260 0
480 20250214 131900 36500300 15260 15260 15260 15260 0
481 20250214 131800 36500300 15260 15260 15260 15260 0
482 20250214 131700 36500300 15260 15260 15260 15260 0
483 20250214 131600 36500300 15260 15260 15260 15260 0
484 20250214 131500 36500300 15260 15260 15260 15260 0
485 20250214 131400 36500300 15260 15260 15260 15260 0
486 20250214 131300 36500300 15260 15260 15260 15260 0
487 20250214 131200 36500300 15260 15260 15260 15260 0
488 20250214 131100 36500300 15260 15260 15260 15260 0
489 20250214 131000 36500300 15260 15260 15260 15260 0
490 20250214 130900 36500300 15260 15260 15260 15260 0
491 20250214 130800 36500300 15260 15260 15260 15260 0
492 20250214 130700 36500300 15260 15260 15260 15260 1
493 20250214 130600 36485040 15230 15230 15230 15230 0
494 20250214 130500 36485040 15230 15230 15230 15230 0
495 20250214 130400 36485040 15230 15230 15230 15230 0
496 20250214 130300 36485040 15230 15230 15230 15230 0
497 20250214 130200 36485040 15230 15230 15230 15230 0
498 20250214 130100 36485040 15230 15230 15230 15230 0
499 20250214 130000 36485040 15230 15230 15230 15230 0
500 20250214 125900 36485040 15230 15230 15230 15230 0
501 20250214 125800 36485040 15230 15230 15230 15230 0
502 20250214 125700 36485040 15230 15230 15230 15230 0
503 20250214 125600 36485040 15230 15230 15230 15230 0
504 20250214 125500 36485040 15230 15230 15230 15230 0
505 20250214 125400 36485040 15230 15230 15230 15230 0
506 20250214 125300 36485040 15230 15230 15230 15230 0
507 20250214 125200 36485040 15230 15230 15230 15230 0
508 20250214 125100 36485040 15230 15230 15230 15230 0
509 20250214 125000 36485040 15230 15230 15230 15230 0
510 20250214 124900 36485040 15230 15230 15230 15230 0
511 20250214 124800 36485040 15230 15230 15230 15230 0
512 20250214 124700 36485040 15230 15230 15230 15230 0
513 20250214 124600 36485040 15230 15230 15230 15230 0
514 20250214 124500 36485040 15230 15230 15230 15230 0
515 20250214 124400 36485040 15230 15230 15230 15230 0
516 20250214 124300 36485040 15230 15230 15230 15230 0
517 20250214 124200 36485040 15230 15230 15230 15230 0
518 20250214 124100 36485040 15230 15230 15230 15230 0
519 20250214 124000 36485040 15230 15230 15230 15230 0
520 20250214 123900 36485040 15230 15230 15230 15230 0
521 20250214 123800 36485040 15230 15230 15230 15230 0
522 20250214 123700 36485040 15230 15230 15230 15230 0
523 20250214 123600 36485040 15230 15230 15230 15230 0
524 20250214 123500 36485040 15230 15230 15230 15230 0
525 20250214 123400 36485040 15230 15230 15230 15230 0
526 20250214 123300 36485040 15230 15230 15230 15230 0
527 20250214 123200 36485040 15230 15230 15230 15230 0
528 20250214 123100 36485040 15230 15230 15230 15230 0
529 20250214 123000 36485040 15230 15230 15230 15230 0
530 20250214 122900 36485040 15230 15230 15230 15230 0
531 20250214 122800 36485040 15230 15230 15230 15230 0
532 20250214 122700 36485040 15230 15230 15230 15230 0
533 20250214 122600 36485040 15230 15230 15230 15230 0
534 20250214 122500 36485040 15230 15230 15230 15230 0
535 20250214 122400 36485040 15230 15230 15230 15230 0
536 20250214 122300 36485040 15230 15230 15230 15230 0
537 20250214 122200 36485040 15230 15230 15230 15230 0
538 20250214 122100 36485040 15230 15230 15230 15230 0
539 20250214 122000 36485040 15230 15230 15230 15230 0
540 20250214 121900 36485040 15230 15230 15230 15230 0
541 20250214 121800 36485040 15230 15230 15230 15230 0
542 20250214 121700 36485040 15230 15230 15230 15230 0
543 20250214 121600 36485040 15230 15230 15230 15230 0
544 20250214 121500 36485040 15230 15230 15230 15230 0
545 20250214 121400 36485040 15230 15230 15230 15230 0
546 20250214 121300 36485040 15230 15230 15230 15230 0
547 20250214 121200 36485040 15230 15230 15230 15230 0
548 20250214 121100 36485040 15230 15230 15230 15230 0
549 20250214 121000 36485040 15230 15230 15230 15230 0
550 20250214 120900 36485040 15230 15230 15230 15230 0
551 20250214 120800 36485040 15230 15230 15230 15230 0
552 20250214 120700 36485040 15230 15230 15230 15230 0
553 20250214 120600 36485040 15230 15230 15230 15230 0
554 20250214 120500 36485040 15230 15230 15230 15230 0
555 20250214 120400 36485040 15230 15230 15230 15230 0
556 20250214 120300 36485040 15230 15230 15230 15230 0
557 20250214 120200 36485040 15230 15230 15230 15230 0
558 20250214 120100 36485040 15230 15230 15230 15230 0
559 20250214 120000 36485040 15230 15230 15230 15230 0
560 20250214 115900 36485040 15230 15230 15230 15230 0
561 20250214 115800 36485040 15230 15230 15230 15230 0
562 20250214 115700 36485040 15230 15230 15230 15230 0
563 20250214 115600 36485040 15230 15230 15230 15230 0
564 20250214 115500 36485040 15230 15230 15230 15230 0
565 20250214 115400 36485040 15230 15230 15230 15230 0
566 20250214 115300 36485040 15230 15230 15230 15230 0
567 20250214 115200 36485040 15230 15230 15230 15230 0
568 20250214 115100 36485040 15230 15230 15230 15230 0
569 20250214 115000 36485040 15230 15230 15230 15230 0
570 20250214 114900 36485040 15230 15230 15230 15230 0
571 20250214 114800 36485040 15230 15230 15230 15230 0
572 20250214 114700 36485040 15230 15230 15230 15230 0
573 20250214 114600 36485040 15230 15230 15230 15230 0
574 20250214 114500 36485040 15230 15230 15230 15230 0
575 20250214 114400 36485040 15230 15230 15230 15230 19
576 20250214 114300 36195670 15230 15230 15230 15230 50
577 20250214 114200 35434170 15240 15240 15240 15240 1
578 20250214 114100 35418930 15220 15220 15220 15220 0
579 20250214 114000 35418930 15220 15220 15220 15220 0
580 20250214 113900 35418930 15220 15220 15220 15220 0
581 20250214 113800 35418930 15220 15220 15220 15220 0
582 20250214 113700 35418930 15220 15220 15220 15220 0
583 20250214 113600 35418930 15220 15220 15220 15220 0
584 20250214 113500 35418930 15220 15220 15220 15220 0
585 20250214 113400 35418930 15220 15250 15250 15220 299
586 20250214 113300 30865170 15250 15250 15250 15250 0
587 20250214 113200 30865170 15250 15250 15250 15250 0
588 20250214 113100 30865170 15250 15250 15250 15250 0
589 20250214 113000 30865170 15250 15250 15250 15250 2
590 20250214 112900 30834670 15240 15240 15240 15240 0
591 20250214 112800 30834670 15240 15240 15240 15240 0
592 20250214 112700 30834670 15240 15240 15240 15240 0
593 20250214 112600 30834670 15240 15240 15240 15240 0
594 20250214 112500 30834670 15240 15240 15240 15240 0
595 20250214 112400 30834670 15240 15240 15240 15240 0
596 20250214 112300 30834670 15240 15240 15240 15240 0
597 20250214 112200 30834670 15240 15240 15240 15240 0
598 20250214 112100 30834670 15240 15240 15240 15240 0
599 20250214 112000 30834670 15240 15240 15240 15240 0
600 20250214 111900 30834670 15240 15240 15240 15240 0
601 20250214 111800 30834670 15240 15240 15240 15240 0
602 20250214 111700 30834670 15240 15240 15240 15240 0
603 20250214 111600 30834670 15240 15240 15240 15240 0
604 20250214 111500 30834670 15240 15240 15240 15240 0
605 20250214 111400 30834670 15240 15240 15240 15240 0
606 20250214 111300 30834670 15240 15240 15240 15240 0
607 20250214 111200 30834670 15240 15240 15240 15240 0
608 20250214 111100 30834670 15240 15240 15240 15240 0
609 20250214 111000 30834670 15240 15240 15240 15240 0
610 20250214 110900 30834670 15240 15240 15240 15240 0
611 20250214 110800 30834670 15240 15240 15240 15240 0
612 20250214 110700 30834670 15240 15240 15240 15240 0
613 20250214 110600 30834670 15240 15240 15240 15240 0
614 20250214 110500 30834670 15240 15240 15240 15240 0
615 20250214 110400 30834670 15240 15240 15240 15240 0
616 20250214 110300 30834670 15240 15240 15240 15240 0
617 20250214 110200 30834670 15240 15240 15240 15240 0
618 20250214 110100 30834670 15240 15240 15240 15240 0
619 20250214 110000 30834670 15240 15240 15240 15240 0
620 20250214 105900 30834670 15240 15240 15240 15240 0
621 20250214 105800 30834670 15240 15240 15240 15240 0
622 20250214 105700 30834670 15240 15240 15240 15240 0
623 20250214 105600 30834670 15240 15240 15240 15240 0
624 20250214 105500 30834670 15240 15240 15240 15240 0
625 20250214 105400 30834670 15240 15240 15240 15240 0
626 20250214 105300 30834670 15240 15240 15240 15240 1
627 20250214 105200 30819430 15270 15270 15270 15270 0
628 20250214 105100 30819430 15270 15270 15270 15270 0
629 20250214 105000 30819430 15270 15270 15270 15270 0
630 20250214 104900 30819430 15270 15270 15270 15270 0
631 20250214 104800 30819430 15270 15270 15270 15270 0
632 20250214 104700 30819430 15270 15270 15270 15270 0
633 20250214 104600 30819430 15270 15270 15270 15270 0
634 20250214 104500 30819430 15270 15270 15270 15270 0
635 20250214 104400 30819430 15270 15270 15270 15270 0
636 20250214 104300 30819430 15270 15270 15270 15270 0
637 20250214 104200 30819430 15270 15270 15270 15270 0
638 20250214 104100 30819430 15270 15270 15270 15270 0
639 20250214 104000 30819430 15270 15270 15270 15270 0
640 20250214 103900 30819430 15270 15270 15270 15270 0
641 20250214 103800 30819430 15270 15270 15270 15270 0
642 20250214 103700 30819430 15270 15270 15270 15270 0
643 20250214 103600 30819430 15270 15270 15270 15270 0
644 20250214 103500 30819430 15270 15270 15270 15270 0
645 20250214 103400 30819430 15270 15270 15270 15270 0
646 20250214 103300 30819430 15270 15270 15270 15270 0
647 20250214 103200 30819430 15270 15270 15270 15270 0
648 20250214 103100 30819430 15270 15270 15270 15270 1
649 20250214 103000 30804160 15270 15270 15270 15270 0
650 20250214 102900 30804160 15270 15270 15270 15270 19
651 20250214 102800 30514030 15260 15270 15270 15260 137
652 20250214 102700 28422570 15270 15270 15270 15270 0
653 20250214 102600 28422570 15270 15270 15270 15270 0
654 20250214 102500 28422570 15270 15270 15270 15270 0
655 20250214 102400 28422570 15270 15270 15270 15270 0
656 20250214 102300 28422570 15270 15280 15280 15270 30
657 20250214 102200 27964230 15280 15280 15280 15280 0
658 20250214 102100 27964230 15280 15300 15300 15280 837
659 20250214 102000 15158270 15280 15290 15290 15280 69
660 20250214 101900 14103650 15320 15320 15320 15320 0
661 20250214 101800 14103650 15320 15320 15320 15320 0
662 20250214 101700 14103650 15320 15320 15320 15320 0
663 20250214 101600 14103650 15320 15320 15320 15320 0
664 20250214 101500 14103650 15320 15320 15320 15320 0
665 20250214 101400 14103650 15320 15320 15320 15320 0
666 20250214 101300 14103650 15320 15320 15320 15320 0
667 20250214 101200 14103650 15320 15320 15320 15320 0
668 20250214 101100 14103650 15320 15320 15320 15320 0
669 20250214 101000 14103650 15320 15320 15320 15320 0
670 20250214 100900 14103650 15320 15320 15320 15320 0
671 20250214 100800 14103650 15320 15320 15320 15320 0
672 20250214 100700 14103650 15320 15320 15320 15320 0
673 20250214 100600 14103650 15320 15320 15320 15320 0
674 20250214 100500 14103650 15320 15320 15320 15320 0
675 20250214 100400 14103650 15320 15320 15320 15320 0
676 20250214 100300 14103650 15320 15320 15320 15320 7
677 20250214 100200 13996410 15320 15320 15320 15320 0
678 20250214 100100 13996410 15320 15320 15320 15320 0
679 20250214 100000 13996410 15320 15320 15320 15320 0
680 20250214 095900 13996410 15320 15320 15320 15320 0
681 20250214 095800 13996410 15320 15320 15320 15320 0
682 20250214 095700 13996410 15320 15320 15320 15320 0
683 20250214 095600 13996410 15320 15320 15320 15320 0
684 20250214 095500 13996410 15320 15320 15320 15320 0
685 20250214 095400 13996410 15320 15320 15320 15320 0
686 20250214 095300 13996410 15320 15320 15320 15320 33
687 20250214 095200 13490850 15280 15280 15280 15280 0
688 20250214 095100 13490850 15280 15280 15280 15280 0
689 20250214 095000 13490850 15280 15280 15280 15280 0
690 20250214 094900 13490850 15280 15280 15280 15280 0
691 20250214 094800 13490850 15280 15280 15280 15280 0
692 20250214 094700 13490850 15280 15280 15280 15280 0
693 20250214 094600 13490850 15280 15280 15280 15280 0
694 20250214 094500 13490850 15280 15280 15280 15280 0
695 20250214 094400 13490850 15280 15280 15280 15280 0
696 20250214 094300 13490850 15280 15280 15280 15280 0
697 20250214 094200 13490850 15280 15280 15280 15280 0
698 20250214 094100 13490850 15280 15280 15280 15280 0
699 20250214 094000 13490850 15280 15280 15280 15280 0
700 20250214 093900 13490850 15280 15280 15280 15280 1
701 20250214 093800 13475570 15280 15280 15280 15280 159
702 20250214 093700 11046050 15280 15280 15280 15280 1
703 20250214 093600 11030770 15320 15320 15320 15320 0
704 20250214 093500 11030770 15320 15320 15320 15320 0
705 20250214 093400 11030770 15320 15330 15330 15320 248
706 20250214 093300 7231330 15360 15360 15360 15360 31
707 20250214 093200 6755170 15420 15420 15420 15420 0
708 20250214 093100 6755170 15420 15420 15420 15420 0
709 20250214 093000 6755170 15420 15420 15420 15420 0
710 20250214 092900 6755170 15420 15420 15420 15420 0
711 20250214 092800 6755170 15420 15420 15420 15420 0
712 20250214 092700 6755170 15420 15420 15420 15420 1
713 20250214 092600 6739750 15360 15360 15360 15360 0
714 20250214 092500 6739750 15360 15360 15360 15360 0
715 20250214 092400 6739750 15360 15360 15360 15360 0
716 20250214 092300 6739750 15360 15360 15360 15360 0
717 20250214 092200 6739750 15360 15360 15360 15360 0
718 20250214 092100 6739750 15360 15360 15360 15360 0
719 20250214 092000 6739750 15360 15360 15360 15360 0
720 20250214 091900 6739750 15360 15360 15360 15360 1
721 20250214 091800 6724390 15330 15330 15330 15330 0
722 20250214 091700 6724390 15330 15340 15340 15330 152
723 20250214 091600 4393680 15340 15400 15400 15340 200
724 20250214 091500 1323780 15470 15470 15470 15470 0
725 20250214 091400 1323780 15470 15470 15470 15470 0
726 20250214 091300 1323780 15470 15470 15470 15470 0
727 20250214 091200 1323780 15470 15430 15470 15400 3
728 20250214 091100 1277480 15390 15360 15390 15360 74
729 20250214 091000 138650 15390 15390 15390 15390 0
730 20250214 090900 138650 15390 15390 15390 15390 0
731 20250214 090800 138650 15390 15390 15390 15390 0
732 20250214 090700 138650 15390 15490 15490 15390 9
733 20250214 090600 0 15350 15350 15350 15350 0
734 20250214 090500 0 15350 15350 15350 15350 0
735 20250214 090400 0 15350 15350 15350 15350 0
736 20250214 090300 0 15350 15350 15350 15350 0
737 20250214 090200 0 15350 15350 15350 15350 0
738 20250214 090100 0 15350 15350 15350 15350 0
739 20250214 090000 0 15350 15350 15350 15350 0