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

740
322780/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,740 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,211800,112732627,830,830,830,830,3813
20250214,211700,112732627,830,830,830,830,0
20250214,211600,112732627,830,830,830,830,0
20250214,211500,112732627,830,830,830,830,0
20250214,211400,112732627,830,830,830,830,0
20250214,211300,112732627,830,830,830,830,0
20250214,211200,112732627,830,830,830,830,0
20250214,211100,112732627,830,830,830,830,0
20250214,211000,112732627,830,830,830,830,0
20250214,210900,112732627,830,830,830,830,0
20250214,210800,112732627,830,830,830,830,0
20250214,210700,112732627,830,830,830,830,0
20250214,210600,112732627,830,830,830,830,0
20250214,210500,112732627,830,830,830,830,0
20250214,210400,112732627,830,830,830,830,0
20250214,210300,112732627,830,830,830,830,0
20250214,210200,112732627,830,830,830,830,0
20250214,210100,112732627,830,830,830,830,0
20250214,210000,112732627,830,830,830,830,0
20250214,205900,112732627,830,830,830,830,0
20250214,205800,112732627,830,830,830,830,0
20250214,205700,112732627,830,830,830,830,0
20250214,205600,112732627,830,830,830,830,0
20250214,205500,112732627,830,830,830,830,0
20250214,205400,112732627,830,830,830,830,0
20250214,205300,112732627,830,830,830,830,0
20250214,205200,112732627,830,830,830,830,0
20250214,205100,112732627,830,830,830,830,0
20250214,205000,112732627,830,830,830,830,0
20250214,204900,112732627,830,830,830,830,0
20250214,204800,112732627,830,830,830,830,3813
20250214,204700,112732627,830,830,830,830,0
20250214,204600,112732627,830,830,830,830,0
20250214,204500,112732627,830,830,830,830,0
20250214,204400,112732627,830,830,830,830,0
20250214,204300,112732627,830,830,830,830,0
20250214,204200,112732627,830,830,830,830,0
20250214,204100,112732627,830,830,830,830,0
20250214,204000,112732627,830,830,830,830,0
20250214,203900,112732627,830,830,830,830,0
20250214,203800,112732627,830,830,830,830,0
20250214,203700,112732627,830,830,830,830,0
20250214,203600,112732627,830,830,830,830,0
20250214,203500,112732627,830,830,830,830,0
20250214,203400,112732627,830,830,830,830,0
20250214,203300,112732627,830,830,830,830,0
20250214,203200,112732627,830,830,830,830,0
20250214,203100,112732627,830,830,830,830,0
20250214,203000,112732627,830,830,830,830,0
20250214,202900,112732627,830,830,830,830,0
20250214,202800,112732627,830,830,830,830,0
20250214,202700,112732627,830,830,830,830,0
20250214,202600,112732627,830,830,830,830,0
20250214,202500,112732627,830,830,830,830,0
20250214,202400,112732627,830,830,830,830,0
20250214,202300,112732627,830,830,830,830,0
20250214,202200,112732627,830,830,830,830,0
20250214,202100,112732627,830,830,830,830,0
20250214,202000,112732627,830,830,830,830,0
20250214,201900,112732627,830,830,830,830,0
20250214,201800,112732627,830,830,830,830,3813
20250214,201700,112732627,830,830,830,830,0
20250214,201600,112732627,830,830,830,830,0
20250214,201500,112732627,830,830,830,830,0
20250214,201400,112732627,830,830,830,830,0
20250214,201300,112732627,830,830,830,830,0
20250214,201200,112732627,830,830,830,830,0
20250214,201100,112732627,830,830,830,830,0
20250214,201000,112732627,830,830,830,830,0
20250214,200900,112732627,830,830,830,830,0
20250214,200800,112732627,830,830,830,830,0
20250214,200700,112732627,830,830,830,830,0
20250214,200600,112732627,830,830,830,830,0
20250214,200500,112732627,830,830,830,830,0
20250214,200400,112732627,830,830,830,830,0
20250214,200300,112732627,830,830,830,830,0
20250214,200200,112732627,830,830,830,830,0
20250214,200100,112732627,830,830,830,830,0
20250214,200000,112732627,830,830,830,830,0
20250214,195900,112732627,830,830,830,830,0
20250214,195800,112732627,830,830,830,830,0
20250214,195700,112732627,830,830,830,830,0
20250214,195600,112732627,830,830,830,830,0
20250214,195500,112732627,830,830,830,830,0
20250214,195400,112732627,830,830,830,830,0
20250214,195300,112732627,830,830,830,830,0
20250214,195200,112732627,830,830,830,830,0
20250214,195100,112732627,830,830,830,830,0
20250214,195000,112732627,830,830,830,830,0
20250214,194900,112732627,830,830,830,830,0
20250214,194800,112732627,830,830,830,830,3813
20250214,194700,112732627,830,830,830,830,0
20250214,194600,112732627,830,830,830,830,0
20250214,194500,112732627,830,830,830,830,0
20250214,194400,112732627,830,830,830,830,0
20250214,194300,112732627,830,830,830,830,0
20250214,194200,112732627,830,830,830,830,0
20250214,194100,112732627,830,830,830,830,0
20250214,194000,112732627,830,830,830,830,0
20250214,193900,112732627,830,830,830,830,0
20250214,193800,112732627,830,830,830,830,0
20250214,193700,112732627,830,830,830,830,0
20250214,193600,112732627,830,830,830,830,0
20250214,193500,112732627,830,830,830,830,0
20250214,193400,112732627,830,830,830,830,0
20250214,193300,112732627,830,830,830,830,0
20250214,193200,112732627,830,830,830,830,0
20250214,193100,112732627,830,830,830,830,0
20250214,193000,112732627,830,830,830,830,0
20250214,192900,112732627,830,830,830,830,0
20250214,192800,112732627,830,830,830,830,0
20250214,192700,112732627,830,830,830,830,0
20250214,192600,112732627,830,830,830,830,0
20250214,192500,112732627,830,830,830,830,0
20250214,192400,112732627,830,830,830,830,0
20250214,192300,112732627,830,830,830,830,0
20250214,192200,112732627,830,830,830,830,0
20250214,192100,112732627,830,830,830,830,0
20250214,192000,112732627,830,830,830,830,0
20250214,191900,112732627,830,830,830,830,0
20250214,191800,112732627,830,830,830,830,3813
20250214,191700,112732627,830,830,830,830,0
20250214,191600,112732627,830,830,830,830,0
20250214,191500,112732627,830,830,830,830,0
20250214,191400,112732627,830,830,830,830,0
20250214,191300,112732627,830,830,830,830,0
20250214,191200,112732627,830,830,830,830,0
20250214,191100,112732627,830,830,830,830,0
20250214,191000,112732627,830,830,830,830,0
20250214,190900,112732627,830,830,830,830,0
20250214,190800,112732627,830,830,830,830,0
20250214,190700,112732627,830,830,830,830,0
20250214,190600,112732627,830,830,830,830,0
20250214,190500,112732627,830,830,830,830,0
20250214,190400,112732627,830,830,830,830,0
20250214,190300,112732627,830,830,830,830,0
20250214,190200,112732627,830,830,830,830,0
20250214,190100,112732627,830,830,830,830,0
20250214,190000,112732627,830,830,830,830,0
20250214,185900,112732627,830,830,830,830,0
20250214,185800,112732627,830,830,830,830,0
20250214,185700,112732627,830,830,830,830,0
20250214,185600,112732627,830,830,830,830,0
20250214,185500,112732627,830,830,830,830,0
20250214,185400,112732627,830,830,830,830,0
20250214,185300,112732627,830,830,830,830,0
20250214,185200,112732627,830,830,830,830,0
20250214,185100,112732627,830,830,830,830,0
20250214,185000,112732627,830,830,830,830,0
20250214,184900,112732627,830,830,830,830,0
20250214,184800,112732627,830,830,830,830,3813
20250214,184700,112732627,830,830,830,830,0
20250214,184600,112732627,830,830,830,830,0
20250214,184500,112732627,830,830,830,830,0
20250214,184400,112732627,830,830,830,830,0
20250214,184300,112732627,830,830,830,830,0
20250214,184200,112732627,830,830,830,830,0
20250214,184100,112732627,830,830,830,830,0
20250214,184000,112732627,830,830,830,830,0
20250214,183900,112732627,830,830,830,830,0
20250214,183800,112732627,830,830,830,830,0
20250214,183700,112732627,830,830,830,830,0
20250214,183600,112732627,830,830,830,830,0
20250214,183500,112732627,830,830,830,830,0
20250214,183400,112732627,830,830,830,830,0
20250214,183300,112732627,830,830,830,830,0
20250214,183200,112732627,830,830,830,830,0
20250214,183100,112732627,830,830,830,830,0
20250214,183000,112732627,830,830,830,830,0
20250214,182900,112732627,830,830,830,830,0
20250214,182800,112732627,830,830,830,830,0
20250214,182700,112732627,830,830,830,830,0
20250214,182600,112732627,830,830,830,830,0
20250214,182500,112732627,830,830,830,830,0
20250214,182400,112732627,830,830,830,830,0
20250214,182300,112732627,830,830,830,830,0
20250214,182200,112732627,830,830,830,830,0
20250214,182100,112732627,830,830,830,830,0
20250214,182000,112732627,830,830,830,830,0
20250214,181900,112732627,830,830,830,830,0
20250214,181800,112732627,830,830,830,830,3813
20250214,181700,112732627,830,830,830,830,0
20250214,181600,112732627,830,830,830,830,0
20250214,181500,112732627,830,830,830,830,0
20250214,181400,112732627,830,830,830,830,0
20250214,181300,112732627,830,830,830,830,0
20250214,181200,112732627,830,830,830,830,0
20250214,181100,112732627,830,830,830,830,0
20250214,181000,112732627,830,830,830,830,0
20250214,180900,112732627,830,830,830,830,0
20250214,180800,112732627,830,830,830,830,0
20250214,180700,112732627,830,830,830,830,0
20250214,180600,112732627,830,830,830,830,0
20250214,180500,112732627,830,830,830,830,0
20250214,180400,112732627,830,830,830,830,0
20250214,180300,112732627,830,830,830,830,0
20250214,180200,112732627,830,830,830,830,0
20250214,180100,112732627,830,830,830,830,0
20250214,180000,112732627,830,830,830,830,0
20250214,175900,112732627,830,830,830,830,0
20250214,175800,112732627,830,830,830,830,0
20250214,175700,112732627,830,830,830,830,0
20250214,175600,112732627,830,830,830,830,0
20250214,175500,112732627,830,830,830,830,0
20250214,175400,112732627,830,830,830,830,0
20250214,175300,112732627,830,830,830,830,0
20250214,175200,112732627,830,830,830,830,0
20250214,175100,112732627,830,830,830,830,0
20250214,175000,112732627,830,830,830,830,0
20250214,174900,112732627,830,830,830,830,0
20250214,174800,112732627,830,830,830,830,3813
20250214,174700,112732627,830,830,830,830,0
20250214,174600,112732627,830,830,830,830,0
20250214,174500,112732627,830,830,830,830,0
20250214,174400,112732627,830,830,830,830,0
20250214,174300,112732627,830,830,830,830,0
20250214,174200,112732627,830,830,830,830,0
20250214,174100,112732627,830,830,830,830,0
20250214,174000,112732627,830,830,830,830,0
20250214,173900,112732627,830,830,830,830,0
20250214,173800,112732627,830,830,830,830,0
20250214,173700,112732627,830,830,830,830,0
20250214,173600,112732627,830,830,830,830,0
20250214,173500,112732627,830,830,830,830,0
20250214,173400,112732627,830,830,830,830,0
20250214,173300,112732627,830,830,830,830,0
20250214,173200,112732627,830,830,830,830,0
20250214,173100,112732627,830,830,830,830,0
20250214,173000,112732627,830,830,830,830,0
20250214,172900,112732627,830,830,830,830,0
20250214,172800,112732627,830,830,830,830,0
20250214,172700,112732627,830,830,830,830,0
20250214,172600,112732627,830,830,830,830,0
20250214,172500,112732627,830,830,830,830,0
20250214,172400,112732627,830,830,830,830,0
20250214,172300,112732627,830,830,830,830,0
20250214,172200,112732627,830,830,830,830,0
20250214,172100,112732627,830,830,830,830,0
20250214,172000,112732627,830,830,830,830,0
20250214,171900,112732627,830,830,830,830,0
20250214,171800,112732627,830,830,830,830,3813
20250214,171700,112732627,830,830,830,830,0
20250214,171600,112732627,830,830,830,830,0
20250214,171500,112732627,830,830,830,830,0
20250214,171400,112732627,830,830,830,830,0
20250214,171300,112732627,830,830,830,830,0
20250214,171200,112732627,830,830,830,830,0
20250214,171100,112732627,830,830,830,830,0
20250214,171000,112732627,830,830,830,830,0
20250214,170900,112732627,830,830,830,830,0
20250214,170800,112732627,830,830,830,830,0
20250214,170700,112732627,830,830,830,830,0
20250214,170600,112732627,830,830,830,830,0
20250214,170500,112732627,830,830,830,830,0
20250214,170400,112732627,830,830,830,830,0
20250214,170300,112732627,830,830,830,830,0
20250214,170200,112732627,830,830,830,830,0
20250214,170100,112732627,830,830,830,830,0
20250214,170000,112732627,830,830,830,830,0
20250214,165900,112732627,830,830,830,830,0
20250214,165800,112732627,830,830,830,830,0
20250214,165700,112732627,830,830,830,830,0
20250214,165600,112732627,830,830,830,830,0
20250214,165500,112732627,830,830,830,830,0
20250214,165400,112732627,830,830,830,830,0
20250214,165300,112732627,830,830,830,830,0
20250214,165200,112732627,830,830,830,830,0
20250214,165100,112732627,830,830,830,830,0
20250214,165000,112732627,830,830,830,830,0
20250214,164900,112732627,830,830,830,830,0
20250214,164800,112732627,830,830,830,830,3813
20250214,164700,112732627,830,830,830,830,0
20250214,164600,112732627,830,830,830,830,0
20250214,164500,112732627,830,830,830,830,0
20250214,164400,112732627,830,830,830,830,0
20250214,164300,112732627,830,830,830,830,0
20250214,164200,112732627,830,830,830,830,0
20250214,164100,112732627,830,830,830,830,0
20250214,164000,112732627,830,830,830,830,0
20250214,163900,112732627,830,830,830,830,0
20250214,163800,112732627,830,830,830,830,0
20250214,163700,112732627,830,830,830,830,0
20250214,163600,112732627,830,830,830,830,0
20250214,163500,112732627,830,830,830,830,0
20250214,163400,112732627,830,830,830,830,0
20250214,163300,112732627,830,830,830,830,0
20250214,163200,112732627,830,830,830,830,0
20250214,163100,112732627,830,830,830,830,0
20250214,163000,112732627,830,830,830,830,0
20250214,162900,112732627,830,830,830,830,0
20250214,162800,112732627,830,830,830,830,0
20250214,162700,112732627,830,830,830,830,0
20250214,162600,112732627,830,830,830,830,0
20250214,162500,112732627,830,830,830,830,0
20250214,162400,112732627,830,830,830,830,0
20250214,162300,112732627,830,830,830,830,0
20250214,162200,112732627,830,830,830,830,0
20250214,162100,112732627,830,830,830,830,0
20250214,162000,112732627,830,830,830,830,0
20250214,161900,112732627,830,830,830,830,0
20250214,161800,112732627,830,830,830,830,3813
20250214,161700,112732627,830,830,830,830,0
20250214,161600,112732627,830,830,830,830,0
20250214,161500,112732627,830,830,830,830,0
20250214,161400,112732627,830,830,830,830,0
20250214,161300,112732627,830,830,830,830,0
20250214,161200,112732627,830,830,830,830,0
20250214,161100,112732627,830,830,830,830,0
20250214,161000,112732627,830,830,830,830,0
20250214,160900,112732627,830,830,830,830,0
20250214,160800,112732627,830,830,830,830,0
20250214,160700,112732627,830,830,830,830,0
20250214,160600,112732627,830,830,830,830,0
20250214,160500,112732627,830,830,830,830,0
20250214,160400,112732627,830,830,830,830,0
20250214,160300,112732627,830,830,830,830,0
20250214,160200,112732627,830,830,830,830,0
20250214,160100,112732627,830,830,830,830,0
20250214,160000,112732627,830,830,830,830,0
20250214,155900,112732627,830,830,830,830,0
20250214,155800,112732627,830,830,830,830,0
20250214,155700,112732627,830,830,830,830,0
20250214,155600,112732627,830,830,830,830,0
20250214,155500,112732627,830,830,830,830,0
20250214,155400,112732627,830,830,830,830,0
20250214,155300,112732627,830,830,830,830,0
20250214,155200,112732627,830,830,830,830,0
20250214,155100,112732627,830,830,830,830,0
20250214,155000,112732627,830,830,830,830,0
20250214,154900,112732627,830,830,830,830,0
20250214,154800,112732627,830,830,830,830,3813
20250214,154700,112732627,830,830,830,830,0
20250214,154600,112732627,830,830,830,830,0
20250214,154500,112732627,830,830,830,830,0
20250214,154400,112732627,830,830,830,830,0
20250214,154300,112732627,830,830,830,830,0
20250214,154200,112732627,830,830,830,830,0
20250214,154100,112732627,830,830,830,830,0
20250214,154000,112732627,830,830,830,830,0
20250214,153900,112732627,830,830,830,830,0
20250214,153800,112732627,830,830,830,830,0
20250214,153700,112732627,830,830,830,830,0
20250214,153600,112732627,830,830,830,830,0
20250214,153500,112732627,830,830,830,830,0
20250214,153400,112732627,830,830,830,830,0
20250214,153300,112732627,830,830,830,830,0
20250214,153200,112732627,830,830,830,830,0
20250214,153100,112732627,830,830,830,830,0
20250214,153000,112732627,830,830,830,830,3813
20250214,152900,109567837,829,829,829,829,0
20250214,152800,109567837,829,829,829,829,0
20250214,152700,109567837,829,829,829,829,0
20250214,152600,109567837,829,829,829,829,0
20250214,152500,109567837,829,829,829,829,0
20250214,152400,109567837,829,829,829,829,0
20250214,152300,109567837,829,829,829,829,0
20250214,152200,109567837,829,829,829,829,0
20250214,152100,109567837,829,829,829,829,0
20250214,152000,109567837,829,829,829,829,0
20250214,151900,109567837,829,829,829,829,0
20250214,151800,109567837,829,829,829,829,201
20250214,151700,109401208,830,829,830,829,500
20250214,151600,108986362,829,829,829,829,256
20250214,151500,108774138,829,829,829,829,0
20250214,151400,108774138,829,829,829,829,0
20250214,151300,108774138,829,829,829,829,0
20250214,151200,108774138,829,829,829,829,0
20250214,151100,108774138,829,826,829,826,1036
20250214,151000,107916466,826,824,826,824,546
20250214,150900,107466560,824,824,824,824,0
20250214,150800,107466560,824,824,824,824,7
20250214,150700,107460792,824,822,824,822,2
20250214,150600,107459146,822,822,822,822,750
20250214,150500,106842646,822,822,822,822,2487
20250214,150400,104798332,825,825,825,825,0
20250214,150300,104798332,825,825,825,825,0
20250214,150200,104798332,825,825,825,825,0
20250214,150100,104798332,825,822,825,822,342
20250214,150000,104517205,825,825,825,825,0
20250214,145900,104517205,825,822,825,822,4
20250214,145800,104513914,823,823,823,823,3
20250214,145700,104511445,824,824,824,824,5451
20250214,145600,100019821,828,828,828,828,0
20250214,145500,100019821,828,828,828,828,0
20250214,145400,100019821,828,828,828,828,0
20250214,145300,100019821,828,828,828,826,102
20250214,145200,99935565,826,826,826,826,8
20250214,145100,99928957,828,828,828,828,0
20250214,145000,99928957,828,828,828,828,2
20250214,144900,99927301,824,824,824,824,1
20250214,144800,99926477,828,828,828,828,2
20250214,144700,99924821,827,827,827,827,0
20250214,144600,99924821,827,827,827,827,1260
20250214,144500,98882801,827,827,827,827,0
20250214,144400,98882801,827,827,827,827,0
20250214,144300,98882801,827,827,827,827,0
20250214,144200,98882801,827,827,827,827,0
20250214,144100,98882801,827,825,827,825,41
20250214,144000,98848934,826,826,826,826,1
20250214,143900,98848108,826,826,826,826,0
20250214,143800,98848108,826,826,826,826,0
20250214,143700,98848108,826,825,826,825,5
20250214,143600,98843982,828,828,828,828,1
20250214,143500,98843154,824,824,824,824,574
20250214,143400,98370178,828,826,828,824,7011
20250214,143300,92585230,828,828,828,828,0
20250214,143200,92585230,828,828,828,828,0
20250214,143100,92585230,828,828,828,828,0
20250214,143000,92585230,828,828,828,828,0
20250214,142900,92585230,828,828,828,828,1
20250214,142800,92584402,825,825,828,825,1521
20250214,142700,91329574,828,828,828,828,0
20250214,142600,91329574,828,828,828,828,0
20250214,142500,91329574,828,828,828,828,0
20250214,142400,91329574,828,828,828,828,0
20250214,142300,91329574,828,828,828,828,0
20250214,142200,91329574,828,828,828,828,0
20250214,142100,91329574,828,828,828,828,0
20250214,142000,91329574,828,828,828,828,3
20250214,141900,91327090,828,828,828,828,0
20250214,141800,91327090,828,828,828,828,0
20250214,141700,91327090,828,828,828,828,0
20250214,141600,91327090,828,828,828,828,4
20250214,141500,91323778,828,828,828,826,4
20250214,141400,91320470,826,825,826,825,296
20250214,141300,91076011,826,826,826,825,45
20250214,141200,91038884,826,826,826,826,10
20250214,141100,91030624,827,826,827,826,33
20250214,141000,91003345,824,826,826,824,5
20250214,140900,90999223,826,827,827,826,3
20250214,140800,90996744,828,828,828,828,0
20250214,140700,90996744,828,828,828,828,0
20250214,140600,90996744,828,827,828,823,666
20250214,140500,90447859,828,828,828,828,0
20250214,140400,90447859,828,828,828,828,0
20250214,140300,90447859,828,828,828,828,0
20250214,140200,90447859,828,828,828,828,1
20250214,140100,90447031,827,827,827,827,1
20250214,140000,90446204,825,825,825,825,65
20250214,135900,90392579,828,828,828,828,0
20250214,135800,90392579,828,828,828,828,1
20250214,135700,90391751,825,825,825,825,4
20250214,135600,90388451,828,828,828,828,1
20250214,135500,90387623,828,828,828,828,100
20250214,135400,90304823,828,828,828,828,0
20250214,135300,90304823,828,828,828,828,0
20250214,135200,90304823,828,828,828,828,0
20250214,135100,90304823,828,828,828,828,0
20250214,135000,90304823,828,828,828,828,0
20250214,134900,90304823,828,828,828,828,0
20250214,134800,90304823,828,828,828,828,0
20250214,134700,90304823,828,828,828,828,0
20250214,134600,90304823,828,828,828,828,0
20250214,134500,90304823,828,826,828,826,502
20250214,134400,89890168,826,826,826,826,0
20250214,134300,89890168,826,826,826,826,0
20250214,134200,89890168,826,825,826,825,97
20250214,134100,89810142,825,825,825,825,0
20250214,134000,89810142,825,825,825,825,11
20250214,133900,89801067,827,827,827,827,0
20250214,133800,89801067,827,827,827,827,0
20250214,133700,89801067,827,827,827,827,1
20250214,133600,89800240,825,825,825,825,0
20250214,133500,89800240,825,825,825,825,1
20250214,133400,89799415,828,827,828,827,501
20250214,133300,89385087,827,827,827,827,125
20250214,133200,89281712,826,826,826,826,258
20250214,133100,89068604,826,826,826,826,501
20250214,133000,88654778,825,825,825,825,1025
20250214,132900,87809153,824,824,824,824,0
20250214,132800,87809153,824,824,824,824,0
20250214,132700,87809153,824,824,824,824,1000
20250214,132600,86985153,824,824,824,824,0
20250214,132500,86985153,824,824,824,824,0
20250214,132400,86985153,824,824,824,824,0
20250214,132300,86985153,824,824,824,824,600
20250214,132200,86490753,824,824,824,824,1
20250214,132100,86489929,823,823,823,823,0
20250214,132000,86489929,823,823,823,823,2000
20250214,131900,84843929,822,822,822,822,0
20250214,131800,84843929,822,822,822,822,0
20250214,131700,84843929,822,822,822,822,0
20250214,131600,84843929,822,822,822,822,0
20250214,131500,84843929,822,822,822,822,880
20250214,131400,84120569,823,823,823,822,11
20250214,131300,84111518,822,822,822,822,0
20250214,131200,84111518,822,822,822,822,0
20250214,131100,84111518,822,822,822,822,0
20250214,131000,84111518,822,823,823,822,108
20250214,130900,84022640,822,822,823,822,22
20250214,130800,84004550,823,823,823,822,207
20250214,130700,83834191,822,822,822,822,7
20250214,130600,83828437,823,823,823,823,0
20250214,130500,83828437,823,823,823,823,1
20250214,130400,83827614,822,822,822,822,0
20250214,130300,83827614,822,822,822,822,0
20250214,130200,83827614,822,822,822,822,0
20250214,130100,83827614,822,822,822,822,200
20250214,130000,83663214,822,822,822,822,0
20250214,125900,83663214,822,822,822,822,0
20250214,125800,83663214,822,822,822,822,0
20250214,125700,83663214,822,822,822,822,3
20250214,125600,83660748,822,822,822,822,0
20250214,125500,83660748,822,822,822,822,0
20250214,125400,83660748,822,822,822,822,0
20250214,125300,83660748,822,822,822,822,0
20250214,125200,83660748,822,822,822,822,0
20250214,125100,83660748,822,822,822,822,0
20250214,125000,83660748,822,822,822,822,1250
20250214,124900,82633248,824,824,824,824,1
20250214,124800,82632424,824,824,824,824,4
20250214,124700,82629128,824,824,824,824,5
20250214,124600,82625008,823,823,823,823,0
20250214,124500,82625008,823,823,823,823,0
20250214,124400,82625008,823,823,823,823,0
20250214,124300,82625008,823,823,823,823,0
20250214,124200,82625008,823,823,823,823,0
20250214,124100,82625008,823,823,823,823,0
20250214,124000,82625008,823,823,823,823,0
20250214,123900,82625008,823,823,823,823,0
20250214,123800,82625008,823,823,823,823,0
20250214,123700,82625008,823,823,823,823,500
20250214,123600,82213508,822,822,822,822,2000
20250214,123500,80569508,822,822,822,822,0
20250214,123400,80569508,822,822,822,822,0
20250214,123300,80569508,822,822,822,822,0
20250214,123200,80569508,822,822,822,822,0
20250214,123100,80569508,822,822,822,822,1100
20250214,123000,79665308,822,822,822,822,0
20250214,122900,79665308,822,822,822,822,27
20250214,122800,79643114,822,822,822,822,0
20250214,122700,79643114,822,822,822,822,0
20250214,122600,79643114,822,825,825,822,12
20250214,122500,79633238,825,822,825,822,13
20250214,122400,79622537,826,826,826,826,2
20250214,122300,79620885,821,821,821,821,0
20250214,122200,79620885,821,821,821,821,0
20250214,122100,79620885,821,821,821,821,0
20250214,122000,79620885,821,821,821,821,0
20250214,121900,79620885,821,821,821,821,0
20250214,121800,79620885,821,821,821,821,0
20250214,121700,79620885,821,821,821,821,0
20250214,121600,79620885,821,821,821,821,0
20250214,121500,79620885,821,821,821,821,0
20250214,121400,79620885,821,821,821,821,1
20250214,121300,79620064,822,823,823,822,1599
20250214,121200,78305396,828,828,828,828,0
20250214,121100,78305396,828,828,828,828,0
20250214,121000,78305396,828,828,828,828,0
20250214,120900,78305396,828,828,828,828,0
20250214,120800,78305396,828,828,828,828,0
20250214,120700,78305396,828,828,828,828,0
20250214,120600,78305396,828,828,828,828,0
20250214,120500,78305396,828,828,828,828,0
20250214,120400,78305396,828,828,828,828,0
20250214,120300,78305396,828,828,828,828,0
20250214,120200,78305396,828,823,828,823,68
20250214,120100,78249262,821,821,821,821,0
20250214,120000,78249262,821,821,821,821,0
20250214,115900,78249262,821,821,821,821,0
20250214,115800,78249262,821,821,821,821,0
20250214,115700,78249262,821,821,821,821,0
20250214,115600,78249262,821,821,821,821,300
20250214,115500,78002962,821,821,821,821,0
20250214,115400,78002962,821,823,823,821,396
20250214,115300,77677843,824,824,824,824,0
20250214,115200,77677843,824,824,824,824,0
20250214,115100,77677843,824,824,824,824,0
20250214,115000,77677843,824,824,824,824,49
20250214,114900,77637467,824,824,824,824,500
20250214,114800,77225467,821,821,821,821,0
20250214,114700,77225467,821,821,821,821,0
20250214,114600,77225467,821,821,821,821,0
20250214,114500,77225467,821,821,821,821,20
20250214,114400,77209047,821,821,821,821,0
20250214,114300,77209047,821,821,821,821,0
20250214,114200,77209047,821,821,821,821,0
20250214,114100,77209047,821,821,821,821,0
20250214,114000,77209047,821,821,821,821,0
20250214,113900,77209047,821,821,821,821,0
20250214,113800,77209047,821,821,821,821,0
20250214,113700,77209047,821,821,821,821,0
20250214,113600,77209047,821,821,821,821,0
20250214,113500,77209047,821,821,821,821,0
20250214,113400,77209047,821,821,821,821,150
20250214,113300,77085897,821,821,821,821,0
20250214,113200,77085897,821,821,821,821,0
20250214,113100,77085897,821,821,821,821,0
20250214,113000,77085897,821,821,821,821,100
20250214,112900,77003797,821,821,821,821,424
20250214,112800,76655693,824,824,824,824,0
20250214,112700,76655693,824,824,824,824,1
20250214,112600,76654869,821,821,821,821,0
20250214,112500,76654869,821,821,821,821,0
20250214,112400,76654869,821,821,821,821,2
20250214,112300,76653227,824,824,824,824,0
20250214,112200,76653227,824,824,824,824,0
20250214,112100,76653227,824,824,824,824,0
20250214,112000,76653227,824,824,824,824,0
20250214,111900,76653227,824,822,824,821,5575
20250214,111800,72073944,822,822,822,822,0
20250214,111700,72073944,822,822,822,822,1
20250214,111600,72073122,823,823,823,823,500
20250214,111500,71661622,823,823,823,823,508
20250214,111400,71243538,823,823,823,823,0
20250214,111300,71243538,823,823,823,823,0
20250214,111200,71243538,823,823,823,823,0
20250214,111100,71243538,823,823,823,823,0
20250214,111000,71243538,823,823,823,823,0
20250214,110900,71243538,823,823,823,823,28
20250214,110800,71220494,823,823,823,823,27
20250214,110700,71198273,823,823,823,823,0
20250214,110600,71198273,823,823,823,823,0
20250214,110500,71198273,823,823,823,822,687
20250214,110400,70632938,823,823,823,823,0
20250214,110300,70632938,823,823,823,823,0
20250214,110200,70632938,823,823,823,823,6
20250214,110100,70628000,823,823,823,823,0
20250214,110000,70628000,823,823,823,823,980
20250214,105900,69821460,822,822,822,822,0
20250214,105800,69821460,822,823,823,822,3900
20250214,105700,66614478,823,823,823,823,0
20250214,105600,66614478,823,823,823,823,0
20250214,105500,66614478,823,823,823,823,0
20250214,105400,66614478,823,823,823,823,130
20250214,105300,66507488,823,823,823,823,1000
20250214,105200,65684488,823,823,823,823,500
20250214,105100,65272988,823,823,823,823,2
20250214,105000,65271342,823,823,823,823,20
20250214,104900,65254882,824,824,824,824,0
20250214,104800,65254882,824,824,824,824,0
20250214,104700,65254882,824,824,824,824,0
20250214,104600,65254882,824,824,824,824,273
20250214,104500,65029930,823,823,823,823,30
20250214,104400,65005240,824,824,824,824,0
20250214,104300,65005240,824,824,824,824,503
20250214,104200,64590768,824,825,825,824,1505
20250214,104100,63350647,824,824,824,824,0
20250214,104000,63350647,824,824,824,824,0
20250214,103900,63350647,824,824,824,824,0
20250214,103800,63350647,824,824,824,824,0
20250214,103700,63350647,824,824,824,824,230
20250214,103600,63161127,824,824,824,824,168
20250214,103500,63022695,824,825,825,824,4832
20250214,103400,59040127,824,825,825,824,500
20250214,103300,58627806,825,825,825,825,0
20250214,103200,58627806,825,825,825,825,2
20250214,103100,58626156,825,825,825,825,1177
20250214,103000,57655131,826,826,826,826,468
20250214,102900,57268563,825,825,825,825,0
20250214,102800,57268563,825,825,825,825,600
20250214,102700,56773563,825,829,829,825,15208
20250214,102600,44195932,829,829,829,829,0
20250214,102500,44195932,829,829,829,829,0
20250214,102400,44195932,829,829,829,829,0
20250214,102300,44195932,829,829,829,829,0
20250214,102200,44195932,829,829,829,829,0
20250214,102100,44195932,829,829,829,829,171
20250214,102000,44054173,830,831,831,830,1793
20250214,101900,42565978,831,831,831,831,0
20250214,101800,42565978,831,831,831,831,0
20250214,101700,42565978,831,831,831,831,1
20250214,101600,42565147,831,831,831,831,0
20250214,101500,42565147,831,831,831,831,0
20250214,101400,42565147,831,831,831,831,95
20250214,101300,42486202,835,835,835,835,0
20250214,101200,42486202,835,835,835,835,1
20250214,101100,42485367,835,835,835,835,0
20250214,101000,42485367,835,835,835,835,0
20250214,100900,42485367,835,835,835,835,0
20250214,100800,42485367,835,835,835,835,0
20250214,100700,42485367,835,835,835,835,0
20250214,100600,42485367,835,835,835,835,0
20250214,100500,42485367,835,835,835,835,0
20250214,100400,42485367,835,835,835,835,0
20250214,100300,42485367,835,835,835,835,2
20250214,100200,42483697,835,835,835,835,0
20250214,100100,42483697,835,835,835,835,10
20250214,100000,42475347,835,835,835,835,20
20250214,095900,42458647,835,835,835,835,12
20250214,095800,42448627,835,835,835,835,0
20250214,095700,42448627,835,835,835,835,0
20250214,095600,42448627,835,835,835,835,12
20250214,095500,42438607,835,835,835,835,0
20250214,095400,42438607,835,835,835,835,0
20250214,095300,42438607,835,835,835,835,13
20250214,095200,42427752,835,835,835,835,0
20250214,095100,42427752,835,835,835,835,0
20250214,095000,42427752,835,835,835,835,10
20250214,094900,42419402,835,835,835,835,0
20250214,094800,42419402,835,835,835,835,1
20250214,094700,42418567,835,835,835,829,605
20250214,094600,41916339,835,835,835,835,25
20250214,094500,41895464,830,830,830,830,1072
20250214,094400,41005704,830,830,830,830,0
20250214,094300,41005704,830,830,830,830,0
20250214,094200,41005704,830,830,830,830,0
20250214,094100,41005704,830,830,830,830,0
20250214,094000,41005704,830,830,830,830,92
20250214,093900,40929344,830,830,830,830,3100
20250214,093800,38356344,830,830,830,830,0
20250214,093700,38356344,830,830,830,830,100
20250214,093600,38273344,830,830,830,830,0
20250214,093500,38273344,830,830,830,830,800
20250214,093400,37609344,835,829,835,829,421
20250214,093300,37260329,835,835,835,835,2
20250214,093200,37258659,829,829,829,829,118
20250214,093100,37160837,829,830,830,829,402
20250214,093000,36827379,830,830,830,830,0
20250214,092900,36827379,830,829,830,829,401
20250214,092800,36494550,829,830,830,829,2465
20250214,092700,34449096,836,836,836,836,0
20250214,092600,34449096,836,836,836,836,0
20250214,092500,34449096,836,830,836,830,329
20250214,092400,34176020,830,831,831,830,130
20250214,092300,34068100,830,836,836,830,20887
20250214,092200,16689041,834,834,834,834,855
20250214,092100,15975971,834,834,834,834,65
20250214,092000,15921761,835,836,836,835,640
20250214,091900,15387246,836,836,836,836,28
20250214,091800,15363838,837,837,837,837,200
20250214,091700,15196438,837,837,837,837,0
20250214,091600,15196438,837,838,838,837,1128
20250214,091500,14251243,838,838,838,838,5
20250214,091400,14247053,844,844,844,844,1
20250214,091300,14246209,844,844,844,844,30
20250214,091200,14220889,845,845,845,845,100
20250214,091100,14136389,845,845,845,845,4
20250214,091000,14133009,838,838,845,838,61
20250214,090900,14081844,838,838,838,838,49
20250214,090800,14040782,838,838,838,838,621
20250214,090700,13520384,840,841,841,840,1236
20250214,090600,12481908,841,845,845,841,65
20250214,090500,12427239,840,845,845,840,204
20250214,090400,12254864,845,842,846,839,3669
20250214,090300,9171627,844,845,851,841,3245
20250214,090200,6437308,847,854,855,847,2295
20250214,090100,4493305,855,858,858,855,556
20250214,090000,4016407,851,866,866,851,4642
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 211800 112732627 830 830 830 830 3813
3 20250214 211700 112732627 830 830 830 830 0
4 20250214 211600 112732627 830 830 830 830 0
5 20250214 211500 112732627 830 830 830 830 0
6 20250214 211400 112732627 830 830 830 830 0
7 20250214 211300 112732627 830 830 830 830 0
8 20250214 211200 112732627 830 830 830 830 0
9 20250214 211100 112732627 830 830 830 830 0
10 20250214 211000 112732627 830 830 830 830 0
11 20250214 210900 112732627 830 830 830 830 0
12 20250214 210800 112732627 830 830 830 830 0
13 20250214 210700 112732627 830 830 830 830 0
14 20250214 210600 112732627 830 830 830 830 0
15 20250214 210500 112732627 830 830 830 830 0
16 20250214 210400 112732627 830 830 830 830 0
17 20250214 210300 112732627 830 830 830 830 0
18 20250214 210200 112732627 830 830 830 830 0
19 20250214 210100 112732627 830 830 830 830 0
20 20250214 210000 112732627 830 830 830 830 0
21 20250214 205900 112732627 830 830 830 830 0
22 20250214 205800 112732627 830 830 830 830 0
23 20250214 205700 112732627 830 830 830 830 0
24 20250214 205600 112732627 830 830 830 830 0
25 20250214 205500 112732627 830 830 830 830 0
26 20250214 205400 112732627 830 830 830 830 0
27 20250214 205300 112732627 830 830 830 830 0
28 20250214 205200 112732627 830 830 830 830 0
29 20250214 205100 112732627 830 830 830 830 0
30 20250214 205000 112732627 830 830 830 830 0
31 20250214 204900 112732627 830 830 830 830 0
32 20250214 204800 112732627 830 830 830 830 3813
33 20250214 204700 112732627 830 830 830 830 0
34 20250214 204600 112732627 830 830 830 830 0
35 20250214 204500 112732627 830 830 830 830 0
36 20250214 204400 112732627 830 830 830 830 0
37 20250214 204300 112732627 830 830 830 830 0
38 20250214 204200 112732627 830 830 830 830 0
39 20250214 204100 112732627 830 830 830 830 0
40 20250214 204000 112732627 830 830 830 830 0
41 20250214 203900 112732627 830 830 830 830 0
42 20250214 203800 112732627 830 830 830 830 0
43 20250214 203700 112732627 830 830 830 830 0
44 20250214 203600 112732627 830 830 830 830 0
45 20250214 203500 112732627 830 830 830 830 0
46 20250214 203400 112732627 830 830 830 830 0
47 20250214 203300 112732627 830 830 830 830 0
48 20250214 203200 112732627 830 830 830 830 0
49 20250214 203100 112732627 830 830 830 830 0
50 20250214 203000 112732627 830 830 830 830 0
51 20250214 202900 112732627 830 830 830 830 0
52 20250214 202800 112732627 830 830 830 830 0
53 20250214 202700 112732627 830 830 830 830 0
54 20250214 202600 112732627 830 830 830 830 0
55 20250214 202500 112732627 830 830 830 830 0
56 20250214 202400 112732627 830 830 830 830 0
57 20250214 202300 112732627 830 830 830 830 0
58 20250214 202200 112732627 830 830 830 830 0
59 20250214 202100 112732627 830 830 830 830 0
60 20250214 202000 112732627 830 830 830 830 0
61 20250214 201900 112732627 830 830 830 830 0
62 20250214 201800 112732627 830 830 830 830 3813
63 20250214 201700 112732627 830 830 830 830 0
64 20250214 201600 112732627 830 830 830 830 0
65 20250214 201500 112732627 830 830 830 830 0
66 20250214 201400 112732627 830 830 830 830 0
67 20250214 201300 112732627 830 830 830 830 0
68 20250214 201200 112732627 830 830 830 830 0
69 20250214 201100 112732627 830 830 830 830 0
70 20250214 201000 112732627 830 830 830 830 0
71 20250214 200900 112732627 830 830 830 830 0
72 20250214 200800 112732627 830 830 830 830 0
73 20250214 200700 112732627 830 830 830 830 0
74 20250214 200600 112732627 830 830 830 830 0
75 20250214 200500 112732627 830 830 830 830 0
76 20250214 200400 112732627 830 830 830 830 0
77 20250214 200300 112732627 830 830 830 830 0
78 20250214 200200 112732627 830 830 830 830 0
79 20250214 200100 112732627 830 830 830 830 0
80 20250214 200000 112732627 830 830 830 830 0
81 20250214 195900 112732627 830 830 830 830 0
82 20250214 195800 112732627 830 830 830 830 0
83 20250214 195700 112732627 830 830 830 830 0
84 20250214 195600 112732627 830 830 830 830 0
85 20250214 195500 112732627 830 830 830 830 0
86 20250214 195400 112732627 830 830 830 830 0
87 20250214 195300 112732627 830 830 830 830 0
88 20250214 195200 112732627 830 830 830 830 0
89 20250214 195100 112732627 830 830 830 830 0
90 20250214 195000 112732627 830 830 830 830 0
91 20250214 194900 112732627 830 830 830 830 0
92 20250214 194800 112732627 830 830 830 830 3813
93 20250214 194700 112732627 830 830 830 830 0
94 20250214 194600 112732627 830 830 830 830 0
95 20250214 194500 112732627 830 830 830 830 0
96 20250214 194400 112732627 830 830 830 830 0
97 20250214 194300 112732627 830 830 830 830 0
98 20250214 194200 112732627 830 830 830 830 0
99 20250214 194100 112732627 830 830 830 830 0
100 20250214 194000 112732627 830 830 830 830 0
101 20250214 193900 112732627 830 830 830 830 0
102 20250214 193800 112732627 830 830 830 830 0
103 20250214 193700 112732627 830 830 830 830 0
104 20250214 193600 112732627 830 830 830 830 0
105 20250214 193500 112732627 830 830 830 830 0
106 20250214 193400 112732627 830 830 830 830 0
107 20250214 193300 112732627 830 830 830 830 0
108 20250214 193200 112732627 830 830 830 830 0
109 20250214 193100 112732627 830 830 830 830 0
110 20250214 193000 112732627 830 830 830 830 0
111 20250214 192900 112732627 830 830 830 830 0
112 20250214 192800 112732627 830 830 830 830 0
113 20250214 192700 112732627 830 830 830 830 0
114 20250214 192600 112732627 830 830 830 830 0
115 20250214 192500 112732627 830 830 830 830 0
116 20250214 192400 112732627 830 830 830 830 0
117 20250214 192300 112732627 830 830 830 830 0
118 20250214 192200 112732627 830 830 830 830 0
119 20250214 192100 112732627 830 830 830 830 0
120 20250214 192000 112732627 830 830 830 830 0
121 20250214 191900 112732627 830 830 830 830 0
122 20250214 191800 112732627 830 830 830 830 3813
123 20250214 191700 112732627 830 830 830 830 0
124 20250214 191600 112732627 830 830 830 830 0
125 20250214 191500 112732627 830 830 830 830 0
126 20250214 191400 112732627 830 830 830 830 0
127 20250214 191300 112732627 830 830 830 830 0
128 20250214 191200 112732627 830 830 830 830 0
129 20250214 191100 112732627 830 830 830 830 0
130 20250214 191000 112732627 830 830 830 830 0
131 20250214 190900 112732627 830 830 830 830 0
132 20250214 190800 112732627 830 830 830 830 0
133 20250214 190700 112732627 830 830 830 830 0
134 20250214 190600 112732627 830 830 830 830 0
135 20250214 190500 112732627 830 830 830 830 0
136 20250214 190400 112732627 830 830 830 830 0
137 20250214 190300 112732627 830 830 830 830 0
138 20250214 190200 112732627 830 830 830 830 0
139 20250214 190100 112732627 830 830 830 830 0
140 20250214 190000 112732627 830 830 830 830 0
141 20250214 185900 112732627 830 830 830 830 0
142 20250214 185800 112732627 830 830 830 830 0
143 20250214 185700 112732627 830 830 830 830 0
144 20250214 185600 112732627 830 830 830 830 0
145 20250214 185500 112732627 830 830 830 830 0
146 20250214 185400 112732627 830 830 830 830 0
147 20250214 185300 112732627 830 830 830 830 0
148 20250214 185200 112732627 830 830 830 830 0
149 20250214 185100 112732627 830 830 830 830 0
150 20250214 185000 112732627 830 830 830 830 0
151 20250214 184900 112732627 830 830 830 830 0
152 20250214 184800 112732627 830 830 830 830 3813
153 20250214 184700 112732627 830 830 830 830 0
154 20250214 184600 112732627 830 830 830 830 0
155 20250214 184500 112732627 830 830 830 830 0
156 20250214 184400 112732627 830 830 830 830 0
157 20250214 184300 112732627 830 830 830 830 0
158 20250214 184200 112732627 830 830 830 830 0
159 20250214 184100 112732627 830 830 830 830 0
160 20250214 184000 112732627 830 830 830 830 0
161 20250214 183900 112732627 830 830 830 830 0
162 20250214 183800 112732627 830 830 830 830 0
163 20250214 183700 112732627 830 830 830 830 0
164 20250214 183600 112732627 830 830 830 830 0
165 20250214 183500 112732627 830 830 830 830 0
166 20250214 183400 112732627 830 830 830 830 0
167 20250214 183300 112732627 830 830 830 830 0
168 20250214 183200 112732627 830 830 830 830 0
169 20250214 183100 112732627 830 830 830 830 0
170 20250214 183000 112732627 830 830 830 830 0
171 20250214 182900 112732627 830 830 830 830 0
172 20250214 182800 112732627 830 830 830 830 0
173 20250214 182700 112732627 830 830 830 830 0
174 20250214 182600 112732627 830 830 830 830 0
175 20250214 182500 112732627 830 830 830 830 0
176 20250214 182400 112732627 830 830 830 830 0
177 20250214 182300 112732627 830 830 830 830 0
178 20250214 182200 112732627 830 830 830 830 0
179 20250214 182100 112732627 830 830 830 830 0
180 20250214 182000 112732627 830 830 830 830 0
181 20250214 181900 112732627 830 830 830 830 0
182 20250214 181800 112732627 830 830 830 830 3813
183 20250214 181700 112732627 830 830 830 830 0
184 20250214 181600 112732627 830 830 830 830 0
185 20250214 181500 112732627 830 830 830 830 0
186 20250214 181400 112732627 830 830 830 830 0
187 20250214 181300 112732627 830 830 830 830 0
188 20250214 181200 112732627 830 830 830 830 0
189 20250214 181100 112732627 830 830 830 830 0
190 20250214 181000 112732627 830 830 830 830 0
191 20250214 180900 112732627 830 830 830 830 0
192 20250214 180800 112732627 830 830 830 830 0
193 20250214 180700 112732627 830 830 830 830 0
194 20250214 180600 112732627 830 830 830 830 0
195 20250214 180500 112732627 830 830 830 830 0
196 20250214 180400 112732627 830 830 830 830 0
197 20250214 180300 112732627 830 830 830 830 0
198 20250214 180200 112732627 830 830 830 830 0
199 20250214 180100 112732627 830 830 830 830 0
200 20250214 180000 112732627 830 830 830 830 0
201 20250214 175900 112732627 830 830 830 830 0
202 20250214 175800 112732627 830 830 830 830 0
203 20250214 175700 112732627 830 830 830 830 0
204 20250214 175600 112732627 830 830 830 830 0
205 20250214 175500 112732627 830 830 830 830 0
206 20250214 175400 112732627 830 830 830 830 0
207 20250214 175300 112732627 830 830 830 830 0
208 20250214 175200 112732627 830 830 830 830 0
209 20250214 175100 112732627 830 830 830 830 0
210 20250214 175000 112732627 830 830 830 830 0
211 20250214 174900 112732627 830 830 830 830 0
212 20250214 174800 112732627 830 830 830 830 3813
213 20250214 174700 112732627 830 830 830 830 0
214 20250214 174600 112732627 830 830 830 830 0
215 20250214 174500 112732627 830 830 830 830 0
216 20250214 174400 112732627 830 830 830 830 0
217 20250214 174300 112732627 830 830 830 830 0
218 20250214 174200 112732627 830 830 830 830 0
219 20250214 174100 112732627 830 830 830 830 0
220 20250214 174000 112732627 830 830 830 830 0
221 20250214 173900 112732627 830 830 830 830 0
222 20250214 173800 112732627 830 830 830 830 0
223 20250214 173700 112732627 830 830 830 830 0
224 20250214 173600 112732627 830 830 830 830 0
225 20250214 173500 112732627 830 830 830 830 0
226 20250214 173400 112732627 830 830 830 830 0
227 20250214 173300 112732627 830 830 830 830 0
228 20250214 173200 112732627 830 830 830 830 0
229 20250214 173100 112732627 830 830 830 830 0
230 20250214 173000 112732627 830 830 830 830 0
231 20250214 172900 112732627 830 830 830 830 0
232 20250214 172800 112732627 830 830 830 830 0
233 20250214 172700 112732627 830 830 830 830 0
234 20250214 172600 112732627 830 830 830 830 0
235 20250214 172500 112732627 830 830 830 830 0
236 20250214 172400 112732627 830 830 830 830 0
237 20250214 172300 112732627 830 830 830 830 0
238 20250214 172200 112732627 830 830 830 830 0
239 20250214 172100 112732627 830 830 830 830 0
240 20250214 172000 112732627 830 830 830 830 0
241 20250214 171900 112732627 830 830 830 830 0
242 20250214 171800 112732627 830 830 830 830 3813
243 20250214 171700 112732627 830 830 830 830 0
244 20250214 171600 112732627 830 830 830 830 0
245 20250214 171500 112732627 830 830 830 830 0
246 20250214 171400 112732627 830 830 830 830 0
247 20250214 171300 112732627 830 830 830 830 0
248 20250214 171200 112732627 830 830 830 830 0
249 20250214 171100 112732627 830 830 830 830 0
250 20250214 171000 112732627 830 830 830 830 0
251 20250214 170900 112732627 830 830 830 830 0
252 20250214 170800 112732627 830 830 830 830 0
253 20250214 170700 112732627 830 830 830 830 0
254 20250214 170600 112732627 830 830 830 830 0
255 20250214 170500 112732627 830 830 830 830 0
256 20250214 170400 112732627 830 830 830 830 0
257 20250214 170300 112732627 830 830 830 830 0
258 20250214 170200 112732627 830 830 830 830 0
259 20250214 170100 112732627 830 830 830 830 0
260 20250214 170000 112732627 830 830 830 830 0
261 20250214 165900 112732627 830 830 830 830 0
262 20250214 165800 112732627 830 830 830 830 0
263 20250214 165700 112732627 830 830 830 830 0
264 20250214 165600 112732627 830 830 830 830 0
265 20250214 165500 112732627 830 830 830 830 0
266 20250214 165400 112732627 830 830 830 830 0
267 20250214 165300 112732627 830 830 830 830 0
268 20250214 165200 112732627 830 830 830 830 0
269 20250214 165100 112732627 830 830 830 830 0
270 20250214 165000 112732627 830 830 830 830 0
271 20250214 164900 112732627 830 830 830 830 0
272 20250214 164800 112732627 830 830 830 830 3813
273 20250214 164700 112732627 830 830 830 830 0
274 20250214 164600 112732627 830 830 830 830 0
275 20250214 164500 112732627 830 830 830 830 0
276 20250214 164400 112732627 830 830 830 830 0
277 20250214 164300 112732627 830 830 830 830 0
278 20250214 164200 112732627 830 830 830 830 0
279 20250214 164100 112732627 830 830 830 830 0
280 20250214 164000 112732627 830 830 830 830 0
281 20250214 163900 112732627 830 830 830 830 0
282 20250214 163800 112732627 830 830 830 830 0
283 20250214 163700 112732627 830 830 830 830 0
284 20250214 163600 112732627 830 830 830 830 0
285 20250214 163500 112732627 830 830 830 830 0
286 20250214 163400 112732627 830 830 830 830 0
287 20250214 163300 112732627 830 830 830 830 0
288 20250214 163200 112732627 830 830 830 830 0
289 20250214 163100 112732627 830 830 830 830 0
290 20250214 163000 112732627 830 830 830 830 0
291 20250214 162900 112732627 830 830 830 830 0
292 20250214 162800 112732627 830 830 830 830 0
293 20250214 162700 112732627 830 830 830 830 0
294 20250214 162600 112732627 830 830 830 830 0
295 20250214 162500 112732627 830 830 830 830 0
296 20250214 162400 112732627 830 830 830 830 0
297 20250214 162300 112732627 830 830 830 830 0
298 20250214 162200 112732627 830 830 830 830 0
299 20250214 162100 112732627 830 830 830 830 0
300 20250214 162000 112732627 830 830 830 830 0
301 20250214 161900 112732627 830 830 830 830 0
302 20250214 161800 112732627 830 830 830 830 3813
303 20250214 161700 112732627 830 830 830 830 0
304 20250214 161600 112732627 830 830 830 830 0
305 20250214 161500 112732627 830 830 830 830 0
306 20250214 161400 112732627 830 830 830 830 0
307 20250214 161300 112732627 830 830 830 830 0
308 20250214 161200 112732627 830 830 830 830 0
309 20250214 161100 112732627 830 830 830 830 0
310 20250214 161000 112732627 830 830 830 830 0
311 20250214 160900 112732627 830 830 830 830 0
312 20250214 160800 112732627 830 830 830 830 0
313 20250214 160700 112732627 830 830 830 830 0
314 20250214 160600 112732627 830 830 830 830 0
315 20250214 160500 112732627 830 830 830 830 0
316 20250214 160400 112732627 830 830 830 830 0
317 20250214 160300 112732627 830 830 830 830 0
318 20250214 160200 112732627 830 830 830 830 0
319 20250214 160100 112732627 830 830 830 830 0
320 20250214 160000 112732627 830 830 830 830 0
321 20250214 155900 112732627 830 830 830 830 0
322 20250214 155800 112732627 830 830 830 830 0
323 20250214 155700 112732627 830 830 830 830 0
324 20250214 155600 112732627 830 830 830 830 0
325 20250214 155500 112732627 830 830 830 830 0
326 20250214 155400 112732627 830 830 830 830 0
327 20250214 155300 112732627 830 830 830 830 0
328 20250214 155200 112732627 830 830 830 830 0
329 20250214 155100 112732627 830 830 830 830 0
330 20250214 155000 112732627 830 830 830 830 0
331 20250214 154900 112732627 830 830 830 830 0
332 20250214 154800 112732627 830 830 830 830 3813
333 20250214 154700 112732627 830 830 830 830 0
334 20250214 154600 112732627 830 830 830 830 0
335 20250214 154500 112732627 830 830 830 830 0
336 20250214 154400 112732627 830 830 830 830 0
337 20250214 154300 112732627 830 830 830 830 0
338 20250214 154200 112732627 830 830 830 830 0
339 20250214 154100 112732627 830 830 830 830 0
340 20250214 154000 112732627 830 830 830 830 0
341 20250214 153900 112732627 830 830 830 830 0
342 20250214 153800 112732627 830 830 830 830 0
343 20250214 153700 112732627 830 830 830 830 0
344 20250214 153600 112732627 830 830 830 830 0
345 20250214 153500 112732627 830 830 830 830 0
346 20250214 153400 112732627 830 830 830 830 0
347 20250214 153300 112732627 830 830 830 830 0
348 20250214 153200 112732627 830 830 830 830 0
349 20250214 153100 112732627 830 830 830 830 0
350 20250214 153000 112732627 830 830 830 830 3813
351 20250214 152900 109567837 829 829 829 829 0
352 20250214 152800 109567837 829 829 829 829 0
353 20250214 152700 109567837 829 829 829 829 0
354 20250214 152600 109567837 829 829 829 829 0
355 20250214 152500 109567837 829 829 829 829 0
356 20250214 152400 109567837 829 829 829 829 0
357 20250214 152300 109567837 829 829 829 829 0
358 20250214 152200 109567837 829 829 829 829 0
359 20250214 152100 109567837 829 829 829 829 0
360 20250214 152000 109567837 829 829 829 829 0
361 20250214 151900 109567837 829 829 829 829 0
362 20250214 151800 109567837 829 829 829 829 201
363 20250214 151700 109401208 830 829 830 829 500
364 20250214 151600 108986362 829 829 829 829 256
365 20250214 151500 108774138 829 829 829 829 0
366 20250214 151400 108774138 829 829 829 829 0
367 20250214 151300 108774138 829 829 829 829 0
368 20250214 151200 108774138 829 829 829 829 0
369 20250214 151100 108774138 829 826 829 826 1036
370 20250214 151000 107916466 826 824 826 824 546
371 20250214 150900 107466560 824 824 824 824 0
372 20250214 150800 107466560 824 824 824 824 7
373 20250214 150700 107460792 824 822 824 822 2
374 20250214 150600 107459146 822 822 822 822 750
375 20250214 150500 106842646 822 822 822 822 2487
376 20250214 150400 104798332 825 825 825 825 0
377 20250214 150300 104798332 825 825 825 825 0
378 20250214 150200 104798332 825 825 825 825 0
379 20250214 150100 104798332 825 822 825 822 342
380 20250214 150000 104517205 825 825 825 825 0
381 20250214 145900 104517205 825 822 825 822 4
382 20250214 145800 104513914 823 823 823 823 3
383 20250214 145700 104511445 824 824 824 824 5451
384 20250214 145600 100019821 828 828 828 828 0
385 20250214 145500 100019821 828 828 828 828 0
386 20250214 145400 100019821 828 828 828 828 0
387 20250214 145300 100019821 828 828 828 826 102
388 20250214 145200 99935565 826 826 826 826 8
389 20250214 145100 99928957 828 828 828 828 0
390 20250214 145000 99928957 828 828 828 828 2
391 20250214 144900 99927301 824 824 824 824 1
392 20250214 144800 99926477 828 828 828 828 2
393 20250214 144700 99924821 827 827 827 827 0
394 20250214 144600 99924821 827 827 827 827 1260
395 20250214 144500 98882801 827 827 827 827 0
396 20250214 144400 98882801 827 827 827 827 0
397 20250214 144300 98882801 827 827 827 827 0
398 20250214 144200 98882801 827 827 827 827 0
399 20250214 144100 98882801 827 825 827 825 41
400 20250214 144000 98848934 826 826 826 826 1
401 20250214 143900 98848108 826 826 826 826 0
402 20250214 143800 98848108 826 826 826 826 0
403 20250214 143700 98848108 826 825 826 825 5
404 20250214 143600 98843982 828 828 828 828 1
405 20250214 143500 98843154 824 824 824 824 574
406 20250214 143400 98370178 828 826 828 824 7011
407 20250214 143300 92585230 828 828 828 828 0
408 20250214 143200 92585230 828 828 828 828 0
409 20250214 143100 92585230 828 828 828 828 0
410 20250214 143000 92585230 828 828 828 828 0
411 20250214 142900 92585230 828 828 828 828 1
412 20250214 142800 92584402 825 825 828 825 1521
413 20250214 142700 91329574 828 828 828 828 0
414 20250214 142600 91329574 828 828 828 828 0
415 20250214 142500 91329574 828 828 828 828 0
416 20250214 142400 91329574 828 828 828 828 0
417 20250214 142300 91329574 828 828 828 828 0
418 20250214 142200 91329574 828 828 828 828 0
419 20250214 142100 91329574 828 828 828 828 0
420 20250214 142000 91329574 828 828 828 828 3
421 20250214 141900 91327090 828 828 828 828 0
422 20250214 141800 91327090 828 828 828 828 0
423 20250214 141700 91327090 828 828 828 828 0
424 20250214 141600 91327090 828 828 828 828 4
425 20250214 141500 91323778 828 828 828 826 4
426 20250214 141400 91320470 826 825 826 825 296
427 20250214 141300 91076011 826 826 826 825 45
428 20250214 141200 91038884 826 826 826 826 10
429 20250214 141100 91030624 827 826 827 826 33
430 20250214 141000 91003345 824 826 826 824 5
431 20250214 140900 90999223 826 827 827 826 3
432 20250214 140800 90996744 828 828 828 828 0
433 20250214 140700 90996744 828 828 828 828 0
434 20250214 140600 90996744 828 827 828 823 666
435 20250214 140500 90447859 828 828 828 828 0
436 20250214 140400 90447859 828 828 828 828 0
437 20250214 140300 90447859 828 828 828 828 0
438 20250214 140200 90447859 828 828 828 828 1
439 20250214 140100 90447031 827 827 827 827 1
440 20250214 140000 90446204 825 825 825 825 65
441 20250214 135900 90392579 828 828 828 828 0
442 20250214 135800 90392579 828 828 828 828 1
443 20250214 135700 90391751 825 825 825 825 4
444 20250214 135600 90388451 828 828 828 828 1
445 20250214 135500 90387623 828 828 828 828 100
446 20250214 135400 90304823 828 828 828 828 0
447 20250214 135300 90304823 828 828 828 828 0
448 20250214 135200 90304823 828 828 828 828 0
449 20250214 135100 90304823 828 828 828 828 0
450 20250214 135000 90304823 828 828 828 828 0
451 20250214 134900 90304823 828 828 828 828 0
452 20250214 134800 90304823 828 828 828 828 0
453 20250214 134700 90304823 828 828 828 828 0
454 20250214 134600 90304823 828 828 828 828 0
455 20250214 134500 90304823 828 826 828 826 502
456 20250214 134400 89890168 826 826 826 826 0
457 20250214 134300 89890168 826 826 826 826 0
458 20250214 134200 89890168 826 825 826 825 97
459 20250214 134100 89810142 825 825 825 825 0
460 20250214 134000 89810142 825 825 825 825 11
461 20250214 133900 89801067 827 827 827 827 0
462 20250214 133800 89801067 827 827 827 827 0
463 20250214 133700 89801067 827 827 827 827 1
464 20250214 133600 89800240 825 825 825 825 0
465 20250214 133500 89800240 825 825 825 825 1
466 20250214 133400 89799415 828 827 828 827 501
467 20250214 133300 89385087 827 827 827 827 125
468 20250214 133200 89281712 826 826 826 826 258
469 20250214 133100 89068604 826 826 826 826 501
470 20250214 133000 88654778 825 825 825 825 1025
471 20250214 132900 87809153 824 824 824 824 0
472 20250214 132800 87809153 824 824 824 824 0
473 20250214 132700 87809153 824 824 824 824 1000
474 20250214 132600 86985153 824 824 824 824 0
475 20250214 132500 86985153 824 824 824 824 0
476 20250214 132400 86985153 824 824 824 824 0
477 20250214 132300 86985153 824 824 824 824 600
478 20250214 132200 86490753 824 824 824 824 1
479 20250214 132100 86489929 823 823 823 823 0
480 20250214 132000 86489929 823 823 823 823 2000
481 20250214 131900 84843929 822 822 822 822 0
482 20250214 131800 84843929 822 822 822 822 0
483 20250214 131700 84843929 822 822 822 822 0
484 20250214 131600 84843929 822 822 822 822 0
485 20250214 131500 84843929 822 822 822 822 880
486 20250214 131400 84120569 823 823 823 822 11
487 20250214 131300 84111518 822 822 822 822 0
488 20250214 131200 84111518 822 822 822 822 0
489 20250214 131100 84111518 822 822 822 822 0
490 20250214 131000 84111518 822 823 823 822 108
491 20250214 130900 84022640 822 822 823 822 22
492 20250214 130800 84004550 823 823 823 822 207
493 20250214 130700 83834191 822 822 822 822 7
494 20250214 130600 83828437 823 823 823 823 0
495 20250214 130500 83828437 823 823 823 823 1
496 20250214 130400 83827614 822 822 822 822 0
497 20250214 130300 83827614 822 822 822 822 0
498 20250214 130200 83827614 822 822 822 822 0
499 20250214 130100 83827614 822 822 822 822 200
500 20250214 130000 83663214 822 822 822 822 0
501 20250214 125900 83663214 822 822 822 822 0
502 20250214 125800 83663214 822 822 822 822 0
503 20250214 125700 83663214 822 822 822 822 3
504 20250214 125600 83660748 822 822 822 822 0
505 20250214 125500 83660748 822 822 822 822 0
506 20250214 125400 83660748 822 822 822 822 0
507 20250214 125300 83660748 822 822 822 822 0
508 20250214 125200 83660748 822 822 822 822 0
509 20250214 125100 83660748 822 822 822 822 0
510 20250214 125000 83660748 822 822 822 822 1250
511 20250214 124900 82633248 824 824 824 824 1
512 20250214 124800 82632424 824 824 824 824 4
513 20250214 124700 82629128 824 824 824 824 5
514 20250214 124600 82625008 823 823 823 823 0
515 20250214 124500 82625008 823 823 823 823 0
516 20250214 124400 82625008 823 823 823 823 0
517 20250214 124300 82625008 823 823 823 823 0
518 20250214 124200 82625008 823 823 823 823 0
519 20250214 124100 82625008 823 823 823 823 0
520 20250214 124000 82625008 823 823 823 823 0
521 20250214 123900 82625008 823 823 823 823 0
522 20250214 123800 82625008 823 823 823 823 0
523 20250214 123700 82625008 823 823 823 823 500
524 20250214 123600 82213508 822 822 822 822 2000
525 20250214 123500 80569508 822 822 822 822 0
526 20250214 123400 80569508 822 822 822 822 0
527 20250214 123300 80569508 822 822 822 822 0
528 20250214 123200 80569508 822 822 822 822 0
529 20250214 123100 80569508 822 822 822 822 1100
530 20250214 123000 79665308 822 822 822 822 0
531 20250214 122900 79665308 822 822 822 822 27
532 20250214 122800 79643114 822 822 822 822 0
533 20250214 122700 79643114 822 822 822 822 0
534 20250214 122600 79643114 822 825 825 822 12
535 20250214 122500 79633238 825 822 825 822 13
536 20250214 122400 79622537 826 826 826 826 2
537 20250214 122300 79620885 821 821 821 821 0
538 20250214 122200 79620885 821 821 821 821 0
539 20250214 122100 79620885 821 821 821 821 0
540 20250214 122000 79620885 821 821 821 821 0
541 20250214 121900 79620885 821 821 821 821 0
542 20250214 121800 79620885 821 821 821 821 0
543 20250214 121700 79620885 821 821 821 821 0
544 20250214 121600 79620885 821 821 821 821 0
545 20250214 121500 79620885 821 821 821 821 0
546 20250214 121400 79620885 821 821 821 821 1
547 20250214 121300 79620064 822 823 823 822 1599
548 20250214 121200 78305396 828 828 828 828 0
549 20250214 121100 78305396 828 828 828 828 0
550 20250214 121000 78305396 828 828 828 828 0
551 20250214 120900 78305396 828 828 828 828 0
552 20250214 120800 78305396 828 828 828 828 0
553 20250214 120700 78305396 828 828 828 828 0
554 20250214 120600 78305396 828 828 828 828 0
555 20250214 120500 78305396 828 828 828 828 0
556 20250214 120400 78305396 828 828 828 828 0
557 20250214 120300 78305396 828 828 828 828 0
558 20250214 120200 78305396 828 823 828 823 68
559 20250214 120100 78249262 821 821 821 821 0
560 20250214 120000 78249262 821 821 821 821 0
561 20250214 115900 78249262 821 821 821 821 0
562 20250214 115800 78249262 821 821 821 821 0
563 20250214 115700 78249262 821 821 821 821 0
564 20250214 115600 78249262 821 821 821 821 300
565 20250214 115500 78002962 821 821 821 821 0
566 20250214 115400 78002962 821 823 823 821 396
567 20250214 115300 77677843 824 824 824 824 0
568 20250214 115200 77677843 824 824 824 824 0
569 20250214 115100 77677843 824 824 824 824 0
570 20250214 115000 77677843 824 824 824 824 49
571 20250214 114900 77637467 824 824 824 824 500
572 20250214 114800 77225467 821 821 821 821 0
573 20250214 114700 77225467 821 821 821 821 0
574 20250214 114600 77225467 821 821 821 821 0
575 20250214 114500 77225467 821 821 821 821 20
576 20250214 114400 77209047 821 821 821 821 0
577 20250214 114300 77209047 821 821 821 821 0
578 20250214 114200 77209047 821 821 821 821 0
579 20250214 114100 77209047 821 821 821 821 0
580 20250214 114000 77209047 821 821 821 821 0
581 20250214 113900 77209047 821 821 821 821 0
582 20250214 113800 77209047 821 821 821 821 0
583 20250214 113700 77209047 821 821 821 821 0
584 20250214 113600 77209047 821 821 821 821 0
585 20250214 113500 77209047 821 821 821 821 0
586 20250214 113400 77209047 821 821 821 821 150
587 20250214 113300 77085897 821 821 821 821 0
588 20250214 113200 77085897 821 821 821 821 0
589 20250214 113100 77085897 821 821 821 821 0
590 20250214 113000 77085897 821 821 821 821 100
591 20250214 112900 77003797 821 821 821 821 424
592 20250214 112800 76655693 824 824 824 824 0
593 20250214 112700 76655693 824 824 824 824 1
594 20250214 112600 76654869 821 821 821 821 0
595 20250214 112500 76654869 821 821 821 821 0
596 20250214 112400 76654869 821 821 821 821 2
597 20250214 112300 76653227 824 824 824 824 0
598 20250214 112200 76653227 824 824 824 824 0
599 20250214 112100 76653227 824 824 824 824 0
600 20250214 112000 76653227 824 824 824 824 0
601 20250214 111900 76653227 824 822 824 821 5575
602 20250214 111800 72073944 822 822 822 822 0
603 20250214 111700 72073944 822 822 822 822 1
604 20250214 111600 72073122 823 823 823 823 500
605 20250214 111500 71661622 823 823 823 823 508
606 20250214 111400 71243538 823 823 823 823 0
607 20250214 111300 71243538 823 823 823 823 0
608 20250214 111200 71243538 823 823 823 823 0
609 20250214 111100 71243538 823 823 823 823 0
610 20250214 111000 71243538 823 823 823 823 0
611 20250214 110900 71243538 823 823 823 823 28
612 20250214 110800 71220494 823 823 823 823 27
613 20250214 110700 71198273 823 823 823 823 0
614 20250214 110600 71198273 823 823 823 823 0
615 20250214 110500 71198273 823 823 823 822 687
616 20250214 110400 70632938 823 823 823 823 0
617 20250214 110300 70632938 823 823 823 823 0
618 20250214 110200 70632938 823 823 823 823 6
619 20250214 110100 70628000 823 823 823 823 0
620 20250214 110000 70628000 823 823 823 823 980
621 20250214 105900 69821460 822 822 822 822 0
622 20250214 105800 69821460 822 823 823 822 3900
623 20250214 105700 66614478 823 823 823 823 0
624 20250214 105600 66614478 823 823 823 823 0
625 20250214 105500 66614478 823 823 823 823 0
626 20250214 105400 66614478 823 823 823 823 130
627 20250214 105300 66507488 823 823 823 823 1000
628 20250214 105200 65684488 823 823 823 823 500
629 20250214 105100 65272988 823 823 823 823 2
630 20250214 105000 65271342 823 823 823 823 20
631 20250214 104900 65254882 824 824 824 824 0
632 20250214 104800 65254882 824 824 824 824 0
633 20250214 104700 65254882 824 824 824 824 0
634 20250214 104600 65254882 824 824 824 824 273
635 20250214 104500 65029930 823 823 823 823 30
636 20250214 104400 65005240 824 824 824 824 0
637 20250214 104300 65005240 824 824 824 824 503
638 20250214 104200 64590768 824 825 825 824 1505
639 20250214 104100 63350647 824 824 824 824 0
640 20250214 104000 63350647 824 824 824 824 0
641 20250214 103900 63350647 824 824 824 824 0
642 20250214 103800 63350647 824 824 824 824 0
643 20250214 103700 63350647 824 824 824 824 230
644 20250214 103600 63161127 824 824 824 824 168
645 20250214 103500 63022695 824 825 825 824 4832
646 20250214 103400 59040127 824 825 825 824 500
647 20250214 103300 58627806 825 825 825 825 0
648 20250214 103200 58627806 825 825 825 825 2
649 20250214 103100 58626156 825 825 825 825 1177
650 20250214 103000 57655131 826 826 826 826 468
651 20250214 102900 57268563 825 825 825 825 0
652 20250214 102800 57268563 825 825 825 825 600
653 20250214 102700 56773563 825 829 829 825 15208
654 20250214 102600 44195932 829 829 829 829 0
655 20250214 102500 44195932 829 829 829 829 0
656 20250214 102400 44195932 829 829 829 829 0
657 20250214 102300 44195932 829 829 829 829 0
658 20250214 102200 44195932 829 829 829 829 0
659 20250214 102100 44195932 829 829 829 829 171
660 20250214 102000 44054173 830 831 831 830 1793
661 20250214 101900 42565978 831 831 831 831 0
662 20250214 101800 42565978 831 831 831 831 0
663 20250214 101700 42565978 831 831 831 831 1
664 20250214 101600 42565147 831 831 831 831 0
665 20250214 101500 42565147 831 831 831 831 0
666 20250214 101400 42565147 831 831 831 831 95
667 20250214 101300 42486202 835 835 835 835 0
668 20250214 101200 42486202 835 835 835 835 1
669 20250214 101100 42485367 835 835 835 835 0
670 20250214 101000 42485367 835 835 835 835 0
671 20250214 100900 42485367 835 835 835 835 0
672 20250214 100800 42485367 835 835 835 835 0
673 20250214 100700 42485367 835 835 835 835 0
674 20250214 100600 42485367 835 835 835 835 0
675 20250214 100500 42485367 835 835 835 835 0
676 20250214 100400 42485367 835 835 835 835 0
677 20250214 100300 42485367 835 835 835 835 2
678 20250214 100200 42483697 835 835 835 835 0
679 20250214 100100 42483697 835 835 835 835 10
680 20250214 100000 42475347 835 835 835 835 20
681 20250214 095900 42458647 835 835 835 835 12
682 20250214 095800 42448627 835 835 835 835 0
683 20250214 095700 42448627 835 835 835 835 0
684 20250214 095600 42448627 835 835 835 835 12
685 20250214 095500 42438607 835 835 835 835 0
686 20250214 095400 42438607 835 835 835 835 0
687 20250214 095300 42438607 835 835 835 835 13
688 20250214 095200 42427752 835 835 835 835 0
689 20250214 095100 42427752 835 835 835 835 0
690 20250214 095000 42427752 835 835 835 835 10
691 20250214 094900 42419402 835 835 835 835 0
692 20250214 094800 42419402 835 835 835 835 1
693 20250214 094700 42418567 835 835 835 829 605
694 20250214 094600 41916339 835 835 835 835 25
695 20250214 094500 41895464 830 830 830 830 1072
696 20250214 094400 41005704 830 830 830 830 0
697 20250214 094300 41005704 830 830 830 830 0
698 20250214 094200 41005704 830 830 830 830 0
699 20250214 094100 41005704 830 830 830 830 0
700 20250214 094000 41005704 830 830 830 830 92
701 20250214 093900 40929344 830 830 830 830 3100
702 20250214 093800 38356344 830 830 830 830 0
703 20250214 093700 38356344 830 830 830 830 100
704 20250214 093600 38273344 830 830 830 830 0
705 20250214 093500 38273344 830 830 830 830 800
706 20250214 093400 37609344 835 829 835 829 421
707 20250214 093300 37260329 835 835 835 835 2
708 20250214 093200 37258659 829 829 829 829 118
709 20250214 093100 37160837 829 830 830 829 402
710 20250214 093000 36827379 830 830 830 830 0
711 20250214 092900 36827379 830 829 830 829 401
712 20250214 092800 36494550 829 830 830 829 2465
713 20250214 092700 34449096 836 836 836 836 0
714 20250214 092600 34449096 836 836 836 836 0
715 20250214 092500 34449096 836 830 836 830 329
716 20250214 092400 34176020 830 831 831 830 130
717 20250214 092300 34068100 830 836 836 830 20887
718 20250214 092200 16689041 834 834 834 834 855
719 20250214 092100 15975971 834 834 834 834 65
720 20250214 092000 15921761 835 836 836 835 640
721 20250214 091900 15387246 836 836 836 836 28
722 20250214 091800 15363838 837 837 837 837 200
723 20250214 091700 15196438 837 837 837 837 0
724 20250214 091600 15196438 837 838 838 837 1128
725 20250214 091500 14251243 838 838 838 838 5
726 20250214 091400 14247053 844 844 844 844 1
727 20250214 091300 14246209 844 844 844 844 30
728 20250214 091200 14220889 845 845 845 845 100
729 20250214 091100 14136389 845 845 845 845 4
730 20250214 091000 14133009 838 838 845 838 61
731 20250214 090900 14081844 838 838 838 838 49
732 20250214 090800 14040782 838 838 838 838 621
733 20250214 090700 13520384 840 841 841 840 1236
734 20250214 090600 12481908 841 845 845 841 65
735 20250214 090500 12427239 840 845 845 840 204
736 20250214 090400 12254864 845 842 846 839 3669
737 20250214 090300 9171627 844 845 851 841 3245
738 20250214 090200 6437308 847 854 855 847 2295
739 20250214 090100 4493305 855 858 858 855 556
740 20250214 090000 4016407 851 866 866 851 4642