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

747
352940/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,747 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,212500,52639435,2260,2260,2260,2260,1226
20250214,212400,52639435,2260,2260,2260,2260,0
20250214,212300,52639435,2260,2260,2260,2260,0
20250214,212200,52639435,2260,2260,2260,2260,0
20250214,212100,52639435,2260,2260,2260,2260,0
20250214,212000,52639435,2260,2260,2260,2260,0
20250214,211900,52639435,2260,2260,2260,2260,0
20250214,211800,52639435,2260,2260,2260,2260,0
20250214,211700,52639435,2260,2260,2260,2260,0
20250214,211600,52639435,2260,2260,2260,2260,0
20250214,211500,52639435,2260,2260,2260,2260,0
20250214,211400,52639435,2260,2260,2260,2260,0
20250214,211300,52639435,2260,2260,2260,2260,0
20250214,211200,52639435,2260,2260,2260,2260,0
20250214,211100,52639435,2260,2260,2260,2260,0
20250214,211000,52639435,2260,2260,2260,2260,0
20250214,210900,52639435,2260,2260,2260,2260,0
20250214,210800,52639435,2260,2260,2260,2260,0
20250214,210700,52639435,2260,2260,2260,2260,0
20250214,210600,52639435,2260,2260,2260,2260,0
20250214,210500,52639435,2260,2260,2260,2260,0
20250214,210400,52639435,2260,2260,2260,2260,0
20250214,210300,52639435,2260,2260,2260,2260,0
20250214,210200,52639435,2260,2260,2260,2260,0
20250214,210100,52639435,2260,2260,2260,2260,0
20250214,210000,52639435,2260,2260,2260,2260,0
20250214,205900,52639435,2260,2260,2260,2260,0
20250214,205800,52639435,2260,2260,2260,2260,0
20250214,205700,52639435,2260,2260,2260,2260,0
20250214,205600,52639435,2260,2260,2260,2260,0
20250214,205500,52639435,2260,2260,2260,2260,1226
20250214,205400,52639435,2260,2260,2260,2260,0
20250214,205300,52639435,2260,2260,2260,2260,0
20250214,205200,52639435,2260,2260,2260,2260,0
20250214,205100,52639435,2260,2260,2260,2260,0
20250214,205000,52639435,2260,2260,2260,2260,0
20250214,204900,52639435,2260,2260,2260,2260,0
20250214,204800,52639435,2260,2260,2260,2260,0
20250214,204700,52639435,2260,2260,2260,2260,0
20250214,204600,52639435,2260,2260,2260,2260,0
20250214,204500,52639435,2260,2260,2260,2260,0
20250214,204400,52639435,2260,2260,2260,2260,0
20250214,204300,52639435,2260,2260,2260,2260,0
20250214,204200,52639435,2260,2260,2260,2260,0
20250214,204100,52639435,2260,2260,2260,2260,0
20250214,204000,52639435,2260,2260,2260,2260,0
20250214,203900,52639435,2260,2260,2260,2260,0
20250214,203800,52639435,2260,2260,2260,2260,0
20250214,203700,52639435,2260,2260,2260,2260,0
20250214,203600,52639435,2260,2260,2260,2260,0
20250214,203500,52639435,2260,2260,2260,2260,0
20250214,203400,52639435,2260,2260,2260,2260,0
20250214,203300,52639435,2260,2260,2260,2260,0
20250214,203200,52639435,2260,2260,2260,2260,0
20250214,203100,52639435,2260,2260,2260,2260,0
20250214,203000,52639435,2260,2260,2260,2260,0
20250214,202900,52639435,2260,2260,2260,2260,0
20250214,202800,52639435,2260,2260,2260,2260,0
20250214,202700,52639435,2260,2260,2260,2260,0
20250214,202600,52639435,2260,2260,2260,2260,0
20250214,202500,52639435,2260,2260,2260,2260,1226
20250214,202400,52639435,2260,2260,2260,2260,0
20250214,202300,52639435,2260,2260,2260,2260,0
20250214,202200,52639435,2260,2260,2260,2260,0
20250214,202100,52639435,2260,2260,2260,2260,0
20250214,202000,52639435,2260,2260,2260,2260,0
20250214,201900,52639435,2260,2260,2260,2260,0
20250214,201800,52639435,2260,2260,2260,2260,0
20250214,201700,52639435,2260,2260,2260,2260,0
20250214,201600,52639435,2260,2260,2260,2260,0
20250214,201500,52639435,2260,2260,2260,2260,0
20250214,201400,52639435,2260,2260,2260,2260,0
20250214,201300,52639435,2260,2260,2260,2260,0
20250214,201200,52639435,2260,2260,2260,2260,0
20250214,201100,52639435,2260,2260,2260,2260,0
20250214,201000,52639435,2260,2260,2260,2260,0
20250214,200900,52639435,2260,2260,2260,2260,0
20250214,200800,52639435,2260,2260,2260,2260,0
20250214,200700,52639435,2260,2260,2260,2260,0
20250214,200600,52639435,2260,2260,2260,2260,0
20250214,200500,52639435,2260,2260,2260,2260,0
20250214,200400,52639435,2260,2260,2260,2260,0
20250214,200300,52639435,2260,2260,2260,2260,0
20250214,200200,52639435,2260,2260,2260,2260,0
20250214,200100,52639435,2260,2260,2260,2260,0
20250214,200000,52639435,2260,2260,2260,2260,0
20250214,195900,52639435,2260,2260,2260,2260,0
20250214,195800,52639435,2260,2260,2260,2260,0
20250214,195700,52639435,2260,2260,2260,2260,0
20250214,195600,52639435,2260,2260,2260,2260,0
20250214,195500,52639435,2260,2260,2260,2260,1226
20250214,195400,52639435,2260,2260,2260,2260,0
20250214,195300,52639435,2260,2260,2260,2260,0
20250214,195200,52639435,2260,2260,2260,2260,0
20250214,195100,52639435,2260,2260,2260,2260,0
20250214,195000,52639435,2260,2260,2260,2260,0
20250214,194900,52639435,2260,2260,2260,2260,0
20250214,194800,52639435,2260,2260,2260,2260,0
20250214,194700,52639435,2260,2260,2260,2260,0
20250214,194600,52639435,2260,2260,2260,2260,0
20250214,194500,52639435,2260,2260,2260,2260,0
20250214,194400,52639435,2260,2260,2260,2260,0
20250214,194300,52639435,2260,2260,2260,2260,0
20250214,194200,52639435,2260,2260,2260,2260,0
20250214,194100,52639435,2260,2260,2260,2260,0
20250214,194000,52639435,2260,2260,2260,2260,0
20250214,193900,52639435,2260,2260,2260,2260,0
20250214,193800,52639435,2260,2260,2260,2260,0
20250214,193700,52639435,2260,2260,2260,2260,0
20250214,193600,52639435,2260,2260,2260,2260,0
20250214,193500,52639435,2260,2260,2260,2260,0
20250214,193400,52639435,2260,2260,2260,2260,0
20250214,193300,52639435,2260,2260,2260,2260,0
20250214,193200,52639435,2260,2260,2260,2260,0
20250214,193100,52639435,2260,2260,2260,2260,0
20250214,193000,52639435,2260,2260,2260,2260,0
20250214,192900,52639435,2260,2260,2260,2260,0
20250214,192800,52639435,2260,2260,2260,2260,0
20250214,192700,52639435,2260,2260,2260,2260,0
20250214,192600,52639435,2260,2260,2260,2260,0
20250214,192500,52639435,2260,2260,2260,2260,1226
20250214,192400,52639435,2260,2260,2260,2260,0
20250214,192300,52639435,2260,2260,2260,2260,0
20250214,192200,52639435,2260,2260,2260,2260,0
20250214,192100,52639435,2260,2260,2260,2260,0
20250214,192000,52639435,2260,2260,2260,2260,0
20250214,191900,52639435,2260,2260,2260,2260,0
20250214,191800,52639435,2260,2260,2260,2260,0
20250214,191700,52639435,2260,2260,2260,2260,0
20250214,191600,52639435,2260,2260,2260,2260,0
20250214,191500,52639435,2260,2260,2260,2260,0
20250214,191400,52639435,2260,2260,2260,2260,0
20250214,191300,52639435,2260,2260,2260,2260,0
20250214,191200,52639435,2260,2260,2260,2260,0
20250214,191100,52639435,2260,2260,2260,2260,0
20250214,191000,52639435,2260,2260,2260,2260,0
20250214,190900,52639435,2260,2260,2260,2260,0
20250214,190800,52639435,2260,2260,2260,2260,0
20250214,190700,52639435,2260,2260,2260,2260,0
20250214,190600,52639435,2260,2260,2260,2260,0
20250214,190500,52639435,2260,2260,2260,2260,0
20250214,190400,52639435,2260,2260,2260,2260,0
20250214,190300,52639435,2260,2260,2260,2260,0
20250214,190200,52639435,2260,2260,2260,2260,0
20250214,190100,52639435,2260,2260,2260,2260,0
20250214,190000,52639435,2260,2260,2260,2260,0
20250214,185900,52639435,2260,2260,2260,2260,0
20250214,185800,52639435,2260,2260,2260,2260,0
20250214,185700,52639435,2260,2260,2260,2260,0
20250214,185600,52639435,2260,2260,2260,2260,0
20250214,185500,52639435,2260,2260,2260,2260,1226
20250214,185400,52639435,2260,2260,2260,2260,0
20250214,185300,52639435,2260,2260,2260,2260,0
20250214,185200,52639435,2260,2260,2260,2260,0
20250214,185100,52639435,2260,2260,2260,2260,0
20250214,185000,52639435,2260,2260,2260,2260,0
20250214,184900,52639435,2260,2260,2260,2260,0
20250214,184800,52639435,2260,2260,2260,2260,0
20250214,184700,52639435,2260,2260,2260,2260,0
20250214,184600,52639435,2260,2260,2260,2260,0
20250214,184500,52639435,2260,2260,2260,2260,0
20250214,184400,52639435,2260,2260,2260,2260,0
20250214,184300,52639435,2260,2260,2260,2260,0
20250214,184200,52639435,2260,2260,2260,2260,0
20250214,184100,52639435,2260,2260,2260,2260,0
20250214,184000,52639435,2260,2260,2260,2260,0
20250214,183900,52639435,2260,2260,2260,2260,0
20250214,183800,52639435,2260,2260,2260,2260,0
20250214,183700,52639435,2260,2260,2260,2260,0
20250214,183600,52639435,2260,2260,2260,2260,0
20250214,183500,52639435,2260,2260,2260,2260,0
20250214,183400,52639435,2260,2260,2260,2260,0
20250214,183300,52639435,2260,2260,2260,2260,0
20250214,183200,52639435,2260,2260,2260,2260,0
20250214,183100,52639435,2260,2260,2260,2260,0
20250214,183000,52639435,2260,2260,2260,2260,0
20250214,182900,52639435,2260,2260,2260,2260,0
20250214,182800,52639435,2260,2260,2260,2260,0
20250214,182700,52639435,2260,2260,2260,2260,0
20250214,182600,52639435,2260,2260,2260,2260,0
20250214,182500,52639435,2260,2260,2260,2260,1226
20250214,182400,52639435,2260,2260,2260,2260,0
20250214,182300,52639435,2260,2260,2260,2260,0
20250214,182200,52639435,2260,2260,2260,2260,0
20250214,182100,52639435,2260,2260,2260,2260,0
20250214,182000,52639435,2260,2260,2260,2260,0
20250214,181900,52639435,2260,2260,2260,2260,0
20250214,181800,52639435,2260,2260,2260,2260,0
20250214,181700,52639435,2260,2260,2260,2260,0
20250214,181600,52639435,2260,2260,2260,2260,0
20250214,181500,52639435,2260,2260,2260,2260,0
20250214,181400,52639435,2260,2260,2260,2260,0
20250214,181300,52639435,2260,2260,2260,2260,0
20250214,181200,52639435,2260,2260,2260,2260,0
20250214,181100,52639435,2260,2260,2260,2260,0
20250214,181000,52639435,2260,2260,2260,2260,0
20250214,180900,52639435,2260,2260,2260,2260,0
20250214,180800,52639435,2260,2260,2260,2260,0
20250214,180700,52639435,2260,2260,2260,2260,0
20250214,180600,52639435,2260,2260,2260,2260,0
20250214,180500,52639435,2260,2260,2260,2260,0
20250214,180400,52639435,2260,2260,2260,2260,0
20250214,180300,52639435,2260,2260,2260,2260,0
20250214,180200,52639435,2260,2260,2260,2260,0
20250214,180100,52639435,2260,2260,2260,2260,0
20250214,180000,52639435,2260,2260,2260,2260,0
20250214,175900,52639435,2260,2260,2260,2260,0
20250214,175800,52639435,2260,2260,2260,2260,0
20250214,175700,52639435,2260,2260,2260,2260,0
20250214,175600,52639435,2260,2260,2260,2260,0
20250214,175500,52639435,2260,2260,2260,2260,1226
20250214,175400,52639435,2260,2260,2260,2260,0
20250214,175300,52639435,2260,2260,2260,2260,0
20250214,175200,52639435,2260,2260,2260,2260,0
20250214,175100,52639435,2260,2260,2260,2260,0
20250214,175000,52639435,2260,2260,2260,2260,0
20250214,174900,52639435,2260,2260,2260,2260,0
20250214,174800,52639435,2260,2260,2260,2260,0
20250214,174700,52639435,2260,2260,2260,2260,0
20250214,174600,52639435,2260,2260,2260,2260,0
20250214,174500,52639435,2260,2260,2260,2260,0
20250214,174400,52639435,2260,2260,2260,2260,0
20250214,174300,52639435,2260,2260,2260,2260,0
20250214,174200,52639435,2260,2260,2260,2260,0
20250214,174100,52639435,2260,2260,2260,2260,0
20250214,174000,52639435,2260,2260,2260,2260,0
20250214,173900,52639435,2260,2260,2260,2260,0
20250214,173800,52639435,2260,2260,2260,2260,0
20250214,173700,52639435,2260,2260,2260,2260,0
20250214,173600,52639435,2260,2260,2260,2260,0
20250214,173500,52639435,2260,2260,2260,2260,0
20250214,173400,52639435,2260,2260,2260,2260,0
20250214,173300,52639435,2260,2260,2260,2260,0
20250214,173200,52639435,2260,2260,2260,2260,0
20250214,173100,52639435,2260,2260,2260,2260,0
20250214,173000,52639435,2260,2260,2260,2260,0
20250214,172900,52639435,2260,2260,2260,2260,0
20250214,172800,52639435,2260,2260,2260,2260,0
20250214,172700,52639435,2260,2260,2260,2260,0
20250214,172600,52639435,2260,2260,2260,2260,0
20250214,172500,52639435,2260,2260,2260,2260,1226
20250214,172400,52639435,2260,2260,2260,2260,0
20250214,172300,52639435,2260,2260,2260,2260,0
20250214,172200,52639435,2260,2260,2260,2260,0
20250214,172100,52639435,2260,2260,2260,2260,0
20250214,172000,52639435,2260,2260,2260,2260,0
20250214,171900,52639435,2260,2260,2260,2260,0
20250214,171800,52639435,2260,2260,2260,2260,0
20250214,171700,52639435,2260,2260,2260,2260,0
20250214,171600,52639435,2260,2260,2260,2260,0
20250214,171500,52639435,2260,2260,2260,2260,0
20250214,171400,52639435,2260,2260,2260,2260,0
20250214,171300,52639435,2260,2260,2260,2260,0
20250214,171200,52639435,2260,2260,2260,2260,0
20250214,171100,52639435,2260,2260,2260,2260,0
20250214,171000,52639435,2260,2260,2260,2260,0
20250214,170900,52639435,2260,2260,2260,2260,0
20250214,170800,52639435,2260,2260,2260,2260,0
20250214,170700,52639435,2260,2260,2260,2260,0
20250214,170600,52639435,2260,2260,2260,2260,0
20250214,170500,52639435,2260,2260,2260,2260,0
20250214,170400,52639435,2260,2260,2260,2260,0
20250214,170300,52639435,2260,2260,2260,2260,0
20250214,170200,52639435,2260,2260,2260,2260,0
20250214,170100,52639435,2260,2260,2260,2260,0
20250214,170000,52639435,2260,2260,2260,2260,0
20250214,165900,52639435,2260,2260,2260,2260,0
20250214,165800,52639435,2260,2260,2260,2260,0
20250214,165700,52639435,2260,2260,2260,2260,0
20250214,165600,52639435,2260,2260,2260,2260,0
20250214,165500,52639435,2260,2260,2260,2260,1226
20250214,165400,52639435,2260,2260,2260,2260,0
20250214,165300,52639435,2260,2260,2260,2260,0
20250214,165200,52639435,2260,2260,2260,2260,0
20250214,165100,52639435,2260,2260,2260,2260,0
20250214,165000,52639435,2260,2260,2260,2260,0
20250214,164900,52639435,2260,2260,2260,2260,0
20250214,164800,52639435,2260,2260,2260,2260,0
20250214,164700,52639435,2260,2260,2260,2260,0
20250214,164600,52639435,2260,2260,2260,2260,0
20250214,164500,52639435,2260,2260,2260,2260,0
20250214,164400,52639435,2260,2260,2260,2260,0
20250214,164300,52639435,2260,2260,2260,2260,0
20250214,164200,52639435,2260,2260,2260,2260,0
20250214,164100,52639435,2260,2260,2260,2260,0
20250214,164000,52639435,2260,2260,2260,2260,0
20250214,163900,52639435,2260,2260,2260,2260,0
20250214,163800,52639435,2260,2260,2260,2260,0
20250214,163700,52639435,2260,2260,2260,2260,0
20250214,163600,52639435,2260,2260,2260,2260,0
20250214,163500,52639435,2260,2260,2260,2260,0
20250214,163400,52639435,2260,2260,2260,2260,0
20250214,163300,52639435,2260,2260,2260,2260,0
20250214,163200,52639435,2260,2260,2260,2260,0
20250214,163100,52639435,2260,2260,2260,2260,0
20250214,163000,52639435,2260,2260,2260,2260,0
20250214,162900,52639435,2260,2260,2260,2260,0
20250214,162800,52639435,2260,2260,2260,2260,0
20250214,162700,52639435,2260,2260,2260,2260,0
20250214,162600,52639435,2260,2260,2260,2260,0
20250214,162500,52639435,2260,2260,2260,2260,1226
20250214,162400,52639435,2260,2260,2260,2260,0
20250214,162300,52639435,2260,2260,2260,2260,0
20250214,162200,52639435,2260,2260,2260,2260,0
20250214,162100,52639435,2260,2260,2260,2260,0
20250214,162000,52639435,2260,2260,2260,2260,0
20250214,161900,52639435,2260,2260,2260,2260,0
20250214,161800,52639435,2260,2260,2260,2260,0
20250214,161700,52639435,2260,2260,2260,2260,0
20250214,161600,52639435,2260,2260,2260,2260,0
20250214,161500,52639435,2260,2260,2260,2260,0
20250214,161400,52639435,2260,2260,2260,2260,0
20250214,161300,52639435,2260,2260,2260,2260,0
20250214,161200,52639435,2260,2260,2260,2260,0
20250214,161100,52639435,2260,2260,2260,2260,0
20250214,161000,52639435,2260,2260,2260,2260,0
20250214,160900,52639435,2260,2260,2260,2260,0
20250214,160800,52639435,2260,2260,2260,2260,0
20250214,160700,52639435,2260,2260,2260,2260,0
20250214,160600,52639435,2260,2260,2260,2260,0
20250214,160500,52639435,2260,2260,2260,2260,0
20250214,160400,52639435,2260,2260,2260,2260,0
20250214,160300,52639435,2260,2260,2260,2260,0
20250214,160200,52639435,2260,2260,2260,2260,0
20250214,160100,52639435,2260,2260,2260,2260,0
20250214,160000,52639435,2260,2260,2260,2260,0
20250214,155900,52639435,2260,2260,2260,2260,0
20250214,155800,52639435,2260,2260,2260,2260,0
20250214,155700,52639435,2260,2260,2260,2260,0
20250214,155600,52639435,2260,2260,2260,2260,0
20250214,155500,52639435,2260,2260,2260,2260,1226
20250214,155400,52639435,2260,2260,2260,2260,0
20250214,155300,52639435,2260,2260,2260,2260,0
20250214,155200,52639435,2260,2260,2260,2260,0
20250214,155100,52639435,2260,2260,2260,2260,0
20250214,155000,52639435,2260,2260,2260,2260,0
20250214,154900,52639435,2260,2260,2260,2260,0
20250214,154800,52639435,2260,2260,2260,2260,0
20250214,154700,52639435,2260,2260,2260,2260,0
20250214,154600,52639435,2260,2260,2260,2260,0
20250214,154500,52639435,2260,2260,2260,2260,0
20250214,154400,52639435,2260,2260,2260,2260,0
20250214,154300,52639435,2260,2260,2260,2260,0
20250214,154200,52639435,2260,2260,2260,2260,0
20250214,154100,52639435,2260,2260,2260,2260,0
20250214,154000,52639435,2260,2260,2260,2260,0
20250214,153900,52639435,2260,2260,2260,2260,0
20250214,153800,52639435,2260,2260,2260,2260,0
20250214,153700,52639435,2260,2260,2260,2260,0
20250214,153600,52639435,2260,2260,2260,2260,0
20250214,153500,52639435,2260,2260,2260,2260,0
20250214,153400,52639435,2260,2260,2260,2260,0
20250214,153300,52639435,2260,2260,2260,2260,0
20250214,153200,52639435,2260,2260,2260,2260,0
20250214,153100,52639435,2260,2260,2260,2260,0
20250214,153000,52639435,2260,2260,2260,2260,1226
20250214,152900,49868675,2260,2260,2260,2260,0
20250214,152800,49868675,2260,2260,2260,2260,0
20250214,152700,49868675,2260,2260,2260,2260,0
20250214,152600,49868675,2260,2260,2260,2260,0
20250214,152500,49868675,2260,2260,2260,2260,0
20250214,152400,49868675,2260,2260,2260,2260,0
20250214,152300,49868675,2260,2260,2260,2260,0
20250214,152200,49868675,2260,2260,2260,2260,0
20250214,152100,49868675,2260,2260,2260,2260,0
20250214,152000,49868675,2260,2260,2260,2260,0
20250214,151900,49868675,2260,2265,2265,2260,119
20250214,151800,49599630,2275,2275,2275,2275,0
20250214,151700,49599630,2275,2275,2275,2275,0
20250214,151600,49599630,2275,2275,2275,2275,0
20250214,151500,49599630,2275,2275,2275,2275,1
20250214,151400,49597355,2275,2275,2275,2275,0
20250214,151300,49597355,2275,2275,2275,2275,1
20250214,151200,49595080,2265,2265,2265,2265,0
20250214,151100,49595080,2265,2270,2270,2265,12
20250214,151000,49567895,2270,2270,2270,2270,0
20250214,150900,49567895,2270,2270,2270,2270,0
20250214,150800,49567895,2270,2270,2270,2270,0
20250214,150700,49567895,2270,2270,2270,2270,0
20250214,150600,49567895,2270,2270,2270,2270,0
20250214,150500,49567895,2270,2270,2270,2270,9
20250214,150400,49547465,2280,2280,2280,2280,0
20250214,150300,49547465,2280,2280,2280,2280,0
20250214,150200,49547465,2280,2280,2280,2280,0
20250214,150100,49547465,2280,2280,2280,2280,0
20250214,150000,49547465,2280,2280,2280,2280,1
20250214,145900,49545185,2280,2280,2280,2280,0
20250214,145800,49545185,2280,2280,2280,2280,0
20250214,145700,49545185,2280,2280,2280,2280,0
20250214,145600,49545185,2280,2280,2280,2280,0
20250214,145500,49545185,2280,2280,2280,2280,0
20250214,145400,49545185,2280,2280,2280,2280,0
20250214,145300,49545185,2280,2280,2280,2280,0
20250214,145200,49545185,2280,2280,2280,2280,0
20250214,145100,49545185,2280,2280,2280,2280,0
20250214,145000,49545185,2280,2280,2280,2280,0
20250214,144900,49545185,2280,2280,2280,2280,0
20250214,144800,49545185,2280,2280,2280,2280,0
20250214,144700,49545185,2280,2280,2280,2280,0
20250214,144600,49545185,2280,2280,2280,2280,0
20250214,144500,49545185,2280,2280,2280,2280,0
20250214,144400,49545185,2280,2280,2280,2280,0
20250214,144300,49545185,2280,2280,2280,2280,0
20250214,144200,49545185,2280,2280,2280,2280,0
20250214,144100,49545185,2280,2280,2280,2280,0
20250214,144000,49545185,2280,2280,2280,2280,0
20250214,143900,49545185,2280,2280,2280,2280,0
20250214,143800,49545185,2280,2280,2280,2280,0
20250214,143700,49545185,2280,2280,2280,2280,0
20250214,143600,49545185,2280,2280,2280,2280,0
20250214,143500,49545185,2280,2280,2280,2280,0
20250214,143400,49545185,2280,2280,2280,2280,0
20250214,143300,49545185,2280,2280,2280,2280,0
20250214,143200,49545185,2280,2280,2280,2280,0
20250214,143100,49545185,2280,2280,2280,2280,0
20250214,143000,49545185,2280,2280,2280,2280,22
20250214,142900,49495025,2280,2280,2280,2280,0
20250214,142800,49495025,2280,2280,2280,2280,0
20250214,142700,49495025,2280,2280,2280,2280,0
20250214,142600,49495025,2280,2280,2280,2280,0
20250214,142500,49495025,2280,2280,2280,2280,0
20250214,142400,49495025,2280,2280,2280,2280,1
20250214,142300,49492745,2260,2260,2260,2260,0
20250214,142200,49492745,2260,2260,2260,2260,0
20250214,142100,49492745,2260,2260,2260,2260,0
20250214,142000,49492745,2260,2260,2260,2260,0
20250214,141900,49492745,2260,2260,2260,2260,0
20250214,141800,49492745,2260,2260,2260,2260,0
20250214,141700,49492745,2260,2260,2260,2260,0
20250214,141600,49492745,2260,2260,2260,2260,0
20250214,141500,49492745,2260,2260,2260,2260,0
20250214,141400,49492745,2260,2260,2260,2260,0
20250214,141300,49492745,2260,2260,2260,2260,0
20250214,141200,49492745,2260,2260,2260,2260,114
20250214,141100,49235105,2260,2260,2260,2260,12
20250214,141000,49207985,2260,2260,2260,2260,95
20250214,140900,48993285,2260,2260,2260,2260,52
20250214,140800,48875765,2260,2260,2260,2260,16
20250214,140700,48839605,2260,2260,2280,2260,44
20250214,140600,48739385,2260,2265,2265,2260,174
20250214,140500,48345300,2265,2260,2270,2260,209
20250214,140400,47871775,2265,2260,2265,2260,335
20250214,140300,47113540,2260,2260,2260,2260,84
20250214,140200,46923700,2260,2260,2260,2260,11
20250214,140100,46898840,2260,2260,2260,2260,8
20250214,140000,46880760,2260,2260,2265,2260,7
20250214,135900,46864925,2265,2260,2265,2260,9
20250214,135800,46844550,2260,2260,2260,2260,2
20250214,135700,46840030,2285,2265,2285,2265,247
20250214,135600,46278055,2265,2265,2265,2265,34
20250214,135500,46201045,2265,2265,2265,2265,234
20250214,135400,45671035,2280,2280,2280,2280,0
20250214,135300,45671035,2280,2280,2280,2280,23
20250214,135200,45618595,2265,2265,2265,2265,0
20250214,135100,45618595,2265,2265,2265,2265,0
20250214,135000,45618595,2265,2265,2265,2265,0
20250214,134900,45618595,2265,2265,2270,2260,1326
20250214,134800,42615535,2270,2270,2270,2270,10
20250214,134700,42592835,2265,2265,2265,2265,0
20250214,134600,42592835,2265,2265,2265,2265,16
20250214,134500,42556595,2265,2265,2265,2265,36
20250214,134400,42475055,2265,2265,2265,2265,0
20250214,134300,42475055,2265,2265,2265,2265,32
20250214,134200,42402575,2265,2270,2270,2265,137
20250214,134100,42092090,2265,2265,2265,2265,0
20250214,134000,42092090,2265,2265,2265,2265,0
20250214,133900,42092090,2265,2265,2265,2265,0
20250214,133800,42092090,2265,2265,2265,2265,0
20250214,133700,42092090,2265,2265,2265,2265,0
20250214,133600,42092090,2265,2265,2265,2265,0
20250214,133500,42092090,2265,2265,2265,2265,101
20250214,133400,41863325,2265,2265,2265,2265,970
20250214,133300,39666275,2270,2270,2270,2270,0
20250214,133200,39666275,2270,2270,2270,2270,0
20250214,133100,39666275,2270,2270,2270,2270,0
20250214,133000,39666275,2270,2270,2270,2270,35
20250214,132900,39586825,2270,2285,2300,2270,426
20250214,132800,38614215,2285,2285,2285,2285,0
20250214,132700,38614215,2285,2285,2285,2285,0
20250214,132600,38614215,2285,2285,2285,2285,0
20250214,132500,38614215,2285,2285,2285,2285,2
20250214,132400,38609645,2270,2270,2270,2270,0
20250214,132300,38609645,2270,2270,2270,2270,0
20250214,132200,38609645,2270,2270,2270,2270,0
20250214,132100,38609645,2270,2270,2270,2270,0
20250214,132000,38609645,2270,2270,2270,2270,664
20250214,131900,37102365,2270,2270,2270,2270,663
20250214,131800,35597355,2270,2270,2270,2270,0
20250214,131700,35597355,2270,2270,2270,2270,835
20250214,131600,33701905,2275,2275,2275,2275,0
20250214,131500,33701905,2275,2275,2275,2275,0
20250214,131400,33701905,2275,2285,2285,2275,1366
20250214,131300,30587805,2290,2290,2290,2290,0
20250214,131200,30587805,2290,2280,2290,2280,115
20250214,131100,30325195,2280,2280,2280,2280,5
20250214,131000,30313795,2280,2280,2280,2280,0
20250214,130900,30313795,2280,2280,2280,2280,0
20250214,130800,30313795,2280,2280,2280,2280,0
20250214,130700,30313795,2280,2280,2280,2280,0
20250214,130600,30313795,2280,2280,2280,2280,1
20250214,130500,30311515,2280,2280,2280,2280,0
20250214,130400,30311515,2280,2280,2280,2280,0
20250214,130300,30311515,2280,2280,2280,2280,0
20250214,130200,30311515,2280,2275,2280,2275,42
20250214,130100,30215945,2265,2265,2265,2265,0
20250214,130000,30215945,2265,2265,2265,2265,0
20250214,125900,30215945,2265,2265,2265,2265,0
20250214,125800,30215945,2265,2265,2265,2265,0
20250214,125700,30215945,2265,2265,2265,2265,0
20250214,125600,30215945,2265,2265,2265,2265,0
20250214,125500,30215945,2265,2265,2265,2265,0
20250214,125400,30215945,2265,2265,2265,2265,0
20250214,125300,30215945,2265,2265,2265,2265,0
20250214,125200,30215945,2265,2265,2265,2265,0
20250214,125100,30215945,2265,2265,2265,2265,0
20250214,125000,30215945,2265,2265,2265,2265,0
20250214,124900,30215945,2265,2265,2265,2265,0
20250214,124800,30215945,2265,2265,2265,2265,0
20250214,124700,30215945,2265,2265,2265,2265,0
20250214,124600,30215945,2265,2265,2265,2265,0
20250214,124500,30215945,2265,2265,2265,2265,0
20250214,124400,30215945,2265,2265,2265,2265,0
20250214,124300,30215945,2265,2265,2265,2265,0
20250214,124200,30215945,2265,2265,2265,2265,0
20250214,124100,30215945,2265,2265,2265,2265,0
20250214,124000,30215945,2265,2265,2265,2265,0
20250214,123900,30215945,2265,2270,2270,2265,300
20250214,123800,29536325,2270,2270,2270,2270,14
20250214,123700,29504545,2285,2290,2290,2260,1664
20250214,123600,25707555,2295,2295,2295,2295,0
20250214,123500,25707555,2295,2295,2295,2295,0
20250214,123400,25707555,2295,2295,2295,2295,0
20250214,123300,25707555,2295,2295,2295,2295,0
20250214,123200,25707555,2295,2295,2295,2295,0
20250214,123100,25707555,2295,2295,2295,2295,0
20250214,123000,25707555,2295,2295,2295,2295,0
20250214,122900,25707555,2295,2295,2295,2295,0
20250214,122800,25707555,2295,2295,2295,2295,0
20250214,122700,25707555,2295,2295,2295,2295,0
20250214,122600,25707555,2295,2295,2295,2295,0
20250214,122500,25707555,2295,2295,2295,2295,0
20250214,122400,25707555,2295,2295,2295,2295,0
20250214,122300,25707555,2295,2295,2295,2295,0
20250214,122200,25707555,2295,2295,2295,2295,0
20250214,122100,25707555,2295,2295,2295,2295,0
20250214,122000,25707555,2295,2295,2295,2295,0
20250214,121900,25707555,2295,2295,2295,2295,0
20250214,121800,25707555,2295,2295,2295,2295,2001
20250214,121700,21115260,2315,2300,2315,2300,402
20250214,121600,20190630,2315,2315,2315,2315,0
20250214,121500,20190630,2315,2315,2315,2315,0
20250214,121400,20190630,2315,2315,2315,2315,0
20250214,121300,20190630,2315,2315,2315,2315,0
20250214,121200,20190630,2315,2315,2315,2315,0
20250214,121100,20190630,2315,2315,2315,2315,0
20250214,121000,20190630,2315,2315,2315,2315,0
20250214,120900,20190630,2315,2315,2315,2315,0
20250214,120800,20190630,2315,2315,2315,2315,0
20250214,120700,20190630,2315,2315,2315,2315,0
20250214,120600,20190630,2315,2315,2315,2315,0
20250214,120500,20190630,2315,2315,2315,2315,0
20250214,120400,20190630,2315,2315,2315,2315,0
20250214,120300,20190630,2315,2315,2315,2315,0
20250214,120200,20190630,2315,2315,2315,2315,0
20250214,120100,20190630,2315,2310,2315,2310,230
20250214,120000,19658220,2315,2315,2315,2315,0
20250214,115900,19658220,2315,2315,2315,2315,0
20250214,115800,19658220,2315,2315,2315,2315,0
20250214,115700,19658220,2315,2315,2315,2315,0
20250214,115600,19658220,2315,2315,2315,2315,0
20250214,115500,19658220,2315,2315,2315,2315,0
20250214,115400,19658220,2315,2315,2315,2315,0
20250214,115300,19658220,2315,2315,2315,2315,0
20250214,115200,19658220,2315,2315,2315,2315,0
20250214,115100,19658220,2315,2315,2315,2315,0
20250214,115000,19658220,2315,2315,2315,2315,0
20250214,114900,19658220,2315,2315,2315,2315,0
20250214,114800,19658220,2315,2315,2315,2315,0
20250214,114700,19658220,2315,2315,2315,2315,0
20250214,114600,19658220,2315,2315,2315,2315,0
20250214,114500,19658220,2315,2315,2315,2315,4
20250214,114400,19648960,2315,2315,2315,2315,0
20250214,114300,19648960,2315,2315,2315,2315,0
20250214,114200,19648960,2315,2315,2315,2315,0
20250214,114100,19648960,2315,2315,2315,2315,0
20250214,114000,19648960,2315,2315,2315,2315,0
20250214,113900,19648960,2315,2305,2315,2305,748
20250214,113800,17918050,2280,2285,2285,2280,100
20250214,113700,17689990,2310,2310,2310,2310,0
20250214,113600,17689990,2310,2310,2310,2310,0
20250214,113500,17689990,2310,2310,2310,2310,0
20250214,113400,17689990,2310,2310,2310,2310,50
20250214,113300,17574490,2315,2315,2315,2315,0
20250214,113200,17574490,2315,2315,2315,2315,0
20250214,113100,17574490,2315,2315,2315,2315,0
20250214,113000,17574490,2315,2315,2315,2315,0
20250214,112900,17574490,2315,2315,2315,2315,0
20250214,112800,17574490,2315,2315,2315,2315,0
20250214,112700,17574490,2315,2315,2315,2315,0
20250214,112600,17574490,2315,2315,2315,2315,0
20250214,112500,17574490,2315,2315,2315,2315,0
20250214,112400,17574490,2315,2315,2315,2315,0
20250214,112300,17574490,2315,2315,2315,2315,0
20250214,112200,17574490,2315,2315,2315,2315,0
20250214,112100,17574490,2315,2305,2315,2305,480
20250214,112000,16463725,2295,2295,2295,2295,0
20250214,111900,16463725,2295,2295,2295,2295,0
20250214,111800,16463725,2295,2295,2295,2295,0
20250214,111700,16463725,2295,2295,2295,2295,399
20250214,111600,15548020,2270,2270,2270,2270,0
20250214,111500,15548020,2270,2270,2270,2270,0
20250214,111400,15548020,2270,2270,2270,2270,463
20250214,111300,14497010,2270,2270,2270,2270,0
20250214,111200,14497010,2270,2270,2270,2270,45
20250214,111100,14394860,2270,2270,2270,2270,0
20250214,111000,14394860,2270,2270,2270,2270,0
20250214,110900,14394860,2270,2270,2270,2270,0
20250214,110800,14394860,2270,2270,2270,2270,0
20250214,110700,14394860,2270,2270,2270,2270,0
20250214,110600,14394860,2270,2270,2270,2270,0
20250214,110500,14394860,2270,2270,2270,2270,0
20250214,110400,14394860,2270,2270,2270,2270,785
20250214,110300,12612910,2260,2260,2260,2260,0
20250214,110200,12612910,2260,2260,2260,2260,0
20250214,110100,12612910,2260,2260,2260,2260,1
20250214,110000,12610650,2260,2260,2260,2260,0
20250214,105900,12610650,2260,2260,2260,2260,0
20250214,105800,12610650,2260,2260,2260,2260,0
20250214,105700,12610650,2260,2260,2260,2260,0
20250214,105600,12610650,2260,2260,2260,2260,0
20250214,105500,12610650,2260,2260,2260,2260,0
20250214,105400,12610650,2260,2260,2260,2260,0
20250214,105300,12610650,2260,2260,2260,2260,0
20250214,105200,12610650,2260,2260,2260,2260,0
20250214,105100,12610650,2260,2260,2260,2260,0
20250214,105000,12610650,2260,2260,2260,2260,0
20250214,104900,12610650,2260,2260,2260,2260,11
20250214,104800,12585790,2255,2255,2255,2255,0
20250214,104700,12585790,2255,2255,2255,2255,0
20250214,104600,12585790,2255,2255,2255,2255,0
20250214,104500,12585790,2255,2255,2255,2255,0
20250214,104400,12585790,2255,2255,2255,2255,0
20250214,104300,12585790,2255,2255,2255,2255,6
20250214,104200,12572260,2255,2255,2255,2255,0
20250214,104100,12572260,2255,2255,2255,2255,0
20250214,104000,12572260,2255,2255,2255,2255,0
20250214,103900,12572260,2255,2265,2265,2255,1122
20250214,103800,10041895,2270,2270,2270,2270,0
20250214,103700,10041895,2270,2270,2270,2270,0
20250214,103600,10041895,2270,2270,2270,2270,0
20250214,103500,10041895,2270,2270,2270,2270,0
20250214,103400,10041895,2270,2270,2270,2270,0
20250214,103300,10041895,2270,2270,2270,2270,0
20250214,103200,10041895,2270,2270,2270,2270,0
20250214,103100,10041895,2270,2270,2270,2270,0
20250214,103000,10041895,2270,2270,2270,2270,0
20250214,102900,10041895,2270,2270,2270,2270,0
20250214,102800,10041895,2270,2270,2270,2270,0
20250214,102700,10041895,2270,2270,2270,2270,180
20250214,102600,9633295,2270,2270,2270,2270,27
20250214,102500,9572005,2270,2270,2270,2270,0
20250214,102400,9572005,2270,2270,2270,2270,0
20250214,102300,9572005,2270,2270,2270,2270,0
20250214,102200,9572005,2270,2270,2270,2270,20
20250214,102100,9526605,2275,2275,2275,2275,0
20250214,102000,9526605,2275,2275,2275,2275,0
20250214,101900,9526605,2275,2275,2275,2275,0
20250214,101800,9526605,2275,2275,2275,2275,1
20250214,101700,9524330,2280,2280,2280,2280,0
20250214,101600,9524330,2280,2280,2280,2280,0
20250214,101500,9524330,2280,2280,2280,2280,0
20250214,101400,9524330,2280,2280,2280,2280,0
20250214,101300,9524330,2280,2280,2280,2280,0
20250214,101200,9524330,2280,2280,2280,2280,0
20250214,101100,9524330,2280,2280,2280,2280,0
20250214,101000,9524330,2280,2275,2280,2275,2
20250214,100900,9519775,2280,2280,2280,2280,0
20250214,100800,9519775,2280,2280,2280,2280,0
20250214,100700,9519775,2280,2280,2280,2280,0
20250214,100600,9519775,2280,2280,2280,2280,1
20250214,100500,9517495,2280,2280,2280,2280,1
20250214,100400,9515215,2280,2280,2280,2280,0
20250214,100300,9515215,2280,2280,2280,2280,0
20250214,100200,9515215,2280,2280,2280,2280,0
20250214,100100,9515215,2280,2280,2280,2280,0
20250214,100000,9515215,2280,2280,2280,2280,0
20250214,095900,9515215,2280,2280,2280,2280,0
20250214,095800,9515215,2280,2280,2280,2280,0
20250214,095700,9515215,2280,2280,2280,2280,0
20250214,095600,9515215,2280,2280,2280,2280,0
20250214,095500,9515215,2280,2280,2280,2280,1
20250214,095400,9512935,2270,2270,2270,2270,0
20250214,095300,9512935,2270,2270,2270,2270,0
20250214,095200,9512935,2270,2270,2270,2270,0
20250214,095100,9512935,2270,2270,2270,2270,0
20250214,095000,9512935,2270,2270,2270,2270,0
20250214,094900,9512935,2270,2270,2270,2270,0
20250214,094800,9512935,2270,2270,2270,2270,0
20250214,094700,9512935,2270,2270,2270,2270,0
20250214,094600,9512935,2270,2270,2270,2270,0
20250214,094500,9512935,2270,2270,2270,2270,0
20250214,094400,9512935,2270,2270,2270,2270,0
20250214,094300,9512935,2270,2270,2270,2270,0
20250214,094200,9512935,2270,2270,2270,2270,0
20250214,094100,9512935,2270,2270,2270,2270,0
20250214,094000,9512935,2270,2270,2270,2270,0
20250214,093900,9512935,2270,2270,2270,2270,0
20250214,093800,9512935,2270,2270,2270,2270,586
20250214,093700,8182715,2270,2295,2295,2270,2058
20250214,093600,3461480,2305,2305,2305,2305,0
20250214,093500,3461480,2305,2305,2305,2305,0
20250214,093400,3461480,2305,2305,2305,2305,0
20250214,093300,3461480,2305,2305,2305,2305,0
20250214,093200,3461480,2305,2305,2305,2305,0
20250214,093100,3461480,2305,2305,2305,2305,0
20250214,093000,3461480,2305,2305,2305,2305,5
20250214,092900,3449955,2305,2305,2305,2305,0
20250214,092800,3449955,2305,2305,2305,2305,0
20250214,092700,3449955,2305,2305,2305,2305,0
20250214,092600,3449955,2305,2305,2305,2305,0
20250214,092500,3449955,2305,2305,2305,2305,0
20250214,092400,3449955,2305,2305,2305,2305,987
20250214,092300,1174920,2305,2305,2305,2305,13
20250214,092200,1144955,2315,2315,2315,2315,0
20250214,092100,1144955,2315,2315,2315,2315,0
20250214,092000,1144955,2315,2315,2315,2315,10
20250214,091900,1121805,2315,2315,2315,2315,0
20250214,091800,1121805,2315,2315,2315,2315,2
20250214,091700,1117175,2315,2315,2315,2315,0
20250214,091600,1117175,2315,2295,2315,2295,127
20250214,091500,824905,2295,2295,2295,2295,0
20250214,091400,824905,2295,2295,2295,2295,0
20250214,091300,824905,2295,2295,2295,2295,0
20250214,091200,824905,2295,2295,2295,2295,2
20250214,091100,820315,2285,2285,2285,2285,0
20250214,091000,820315,2285,2285,2285,2285,0
20250214,090900,820315,2285,2285,2285,2285,0
20250214,090800,820315,2285,2285,2285,2285,100
20250214,090700,591815,2285,2285,2285,2285,0
20250214,090600,591815,2285,2285,2285,2285,0
20250214,090500,591815,2285,2285,2285,2285,0
20250214,090400,591815,2285,2285,2285,2285,0
20250214,090300,591815,2285,2285,2285,2285,0
20250214,090200,591815,2285,2285,2285,2285,226
20250214,090100,75405,2285,2285,2285,2285,0
20250214,090000,75405,2285,2285,2285,2285,33
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 212500 52639435 2260 2260 2260 2260 1226
3 20250214 212400 52639435 2260 2260 2260 2260 0
4 20250214 212300 52639435 2260 2260 2260 2260 0
5 20250214 212200 52639435 2260 2260 2260 2260 0
6 20250214 212100 52639435 2260 2260 2260 2260 0
7 20250214 212000 52639435 2260 2260 2260 2260 0
8 20250214 211900 52639435 2260 2260 2260 2260 0
9 20250214 211800 52639435 2260 2260 2260 2260 0
10 20250214 211700 52639435 2260 2260 2260 2260 0
11 20250214 211600 52639435 2260 2260 2260 2260 0
12 20250214 211500 52639435 2260 2260 2260 2260 0
13 20250214 211400 52639435 2260 2260 2260 2260 0
14 20250214 211300 52639435 2260 2260 2260 2260 0
15 20250214 211200 52639435 2260 2260 2260 2260 0
16 20250214 211100 52639435 2260 2260 2260 2260 0
17 20250214 211000 52639435 2260 2260 2260 2260 0
18 20250214 210900 52639435 2260 2260 2260 2260 0
19 20250214 210800 52639435 2260 2260 2260 2260 0
20 20250214 210700 52639435 2260 2260 2260 2260 0
21 20250214 210600 52639435 2260 2260 2260 2260 0
22 20250214 210500 52639435 2260 2260 2260 2260 0
23 20250214 210400 52639435 2260 2260 2260 2260 0
24 20250214 210300 52639435 2260 2260 2260 2260 0
25 20250214 210200 52639435 2260 2260 2260 2260 0
26 20250214 210100 52639435 2260 2260 2260 2260 0
27 20250214 210000 52639435 2260 2260 2260 2260 0
28 20250214 205900 52639435 2260 2260 2260 2260 0
29 20250214 205800 52639435 2260 2260 2260 2260 0
30 20250214 205700 52639435 2260 2260 2260 2260 0
31 20250214 205600 52639435 2260 2260 2260 2260 0
32 20250214 205500 52639435 2260 2260 2260 2260 1226
33 20250214 205400 52639435 2260 2260 2260 2260 0
34 20250214 205300 52639435 2260 2260 2260 2260 0
35 20250214 205200 52639435 2260 2260 2260 2260 0
36 20250214 205100 52639435 2260 2260 2260 2260 0
37 20250214 205000 52639435 2260 2260 2260 2260 0
38 20250214 204900 52639435 2260 2260 2260 2260 0
39 20250214 204800 52639435 2260 2260 2260 2260 0
40 20250214 204700 52639435 2260 2260 2260 2260 0
41 20250214 204600 52639435 2260 2260 2260 2260 0
42 20250214 204500 52639435 2260 2260 2260 2260 0
43 20250214 204400 52639435 2260 2260 2260 2260 0
44 20250214 204300 52639435 2260 2260 2260 2260 0
45 20250214 204200 52639435 2260 2260 2260 2260 0
46 20250214 204100 52639435 2260 2260 2260 2260 0
47 20250214 204000 52639435 2260 2260 2260 2260 0
48 20250214 203900 52639435 2260 2260 2260 2260 0
49 20250214 203800 52639435 2260 2260 2260 2260 0
50 20250214 203700 52639435 2260 2260 2260 2260 0
51 20250214 203600 52639435 2260 2260 2260 2260 0
52 20250214 203500 52639435 2260 2260 2260 2260 0
53 20250214 203400 52639435 2260 2260 2260 2260 0
54 20250214 203300 52639435 2260 2260 2260 2260 0
55 20250214 203200 52639435 2260 2260 2260 2260 0
56 20250214 203100 52639435 2260 2260 2260 2260 0
57 20250214 203000 52639435 2260 2260 2260 2260 0
58 20250214 202900 52639435 2260 2260 2260 2260 0
59 20250214 202800 52639435 2260 2260 2260 2260 0
60 20250214 202700 52639435 2260 2260 2260 2260 0
61 20250214 202600 52639435 2260 2260 2260 2260 0
62 20250214 202500 52639435 2260 2260 2260 2260 1226
63 20250214 202400 52639435 2260 2260 2260 2260 0
64 20250214 202300 52639435 2260 2260 2260 2260 0
65 20250214 202200 52639435 2260 2260 2260 2260 0
66 20250214 202100 52639435 2260 2260 2260 2260 0
67 20250214 202000 52639435 2260 2260 2260 2260 0
68 20250214 201900 52639435 2260 2260 2260 2260 0
69 20250214 201800 52639435 2260 2260 2260 2260 0
70 20250214 201700 52639435 2260 2260 2260 2260 0
71 20250214 201600 52639435 2260 2260 2260 2260 0
72 20250214 201500 52639435 2260 2260 2260 2260 0
73 20250214 201400 52639435 2260 2260 2260 2260 0
74 20250214 201300 52639435 2260 2260 2260 2260 0
75 20250214 201200 52639435 2260 2260 2260 2260 0
76 20250214 201100 52639435 2260 2260 2260 2260 0
77 20250214 201000 52639435 2260 2260 2260 2260 0
78 20250214 200900 52639435 2260 2260 2260 2260 0
79 20250214 200800 52639435 2260 2260 2260 2260 0
80 20250214 200700 52639435 2260 2260 2260 2260 0
81 20250214 200600 52639435 2260 2260 2260 2260 0
82 20250214 200500 52639435 2260 2260 2260 2260 0
83 20250214 200400 52639435 2260 2260 2260 2260 0
84 20250214 200300 52639435 2260 2260 2260 2260 0
85 20250214 200200 52639435 2260 2260 2260 2260 0
86 20250214 200100 52639435 2260 2260 2260 2260 0
87 20250214 200000 52639435 2260 2260 2260 2260 0
88 20250214 195900 52639435 2260 2260 2260 2260 0
89 20250214 195800 52639435 2260 2260 2260 2260 0
90 20250214 195700 52639435 2260 2260 2260 2260 0
91 20250214 195600 52639435 2260 2260 2260 2260 0
92 20250214 195500 52639435 2260 2260 2260 2260 1226
93 20250214 195400 52639435 2260 2260 2260 2260 0
94 20250214 195300 52639435 2260 2260 2260 2260 0
95 20250214 195200 52639435 2260 2260 2260 2260 0
96 20250214 195100 52639435 2260 2260 2260 2260 0
97 20250214 195000 52639435 2260 2260 2260 2260 0
98 20250214 194900 52639435 2260 2260 2260 2260 0
99 20250214 194800 52639435 2260 2260 2260 2260 0
100 20250214 194700 52639435 2260 2260 2260 2260 0
101 20250214 194600 52639435 2260 2260 2260 2260 0
102 20250214 194500 52639435 2260 2260 2260 2260 0
103 20250214 194400 52639435 2260 2260 2260 2260 0
104 20250214 194300 52639435 2260 2260 2260 2260 0
105 20250214 194200 52639435 2260 2260 2260 2260 0
106 20250214 194100 52639435 2260 2260 2260 2260 0
107 20250214 194000 52639435 2260 2260 2260 2260 0
108 20250214 193900 52639435 2260 2260 2260 2260 0
109 20250214 193800 52639435 2260 2260 2260 2260 0
110 20250214 193700 52639435 2260 2260 2260 2260 0
111 20250214 193600 52639435 2260 2260 2260 2260 0
112 20250214 193500 52639435 2260 2260 2260 2260 0
113 20250214 193400 52639435 2260 2260 2260 2260 0
114 20250214 193300 52639435 2260 2260 2260 2260 0
115 20250214 193200 52639435 2260 2260 2260 2260 0
116 20250214 193100 52639435 2260 2260 2260 2260 0
117 20250214 193000 52639435 2260 2260 2260 2260 0
118 20250214 192900 52639435 2260 2260 2260 2260 0
119 20250214 192800 52639435 2260 2260 2260 2260 0
120 20250214 192700 52639435 2260 2260 2260 2260 0
121 20250214 192600 52639435 2260 2260 2260 2260 0
122 20250214 192500 52639435 2260 2260 2260 2260 1226
123 20250214 192400 52639435 2260 2260 2260 2260 0
124 20250214 192300 52639435 2260 2260 2260 2260 0
125 20250214 192200 52639435 2260 2260 2260 2260 0
126 20250214 192100 52639435 2260 2260 2260 2260 0
127 20250214 192000 52639435 2260 2260 2260 2260 0
128 20250214 191900 52639435 2260 2260 2260 2260 0
129 20250214 191800 52639435 2260 2260 2260 2260 0
130 20250214 191700 52639435 2260 2260 2260 2260 0
131 20250214 191600 52639435 2260 2260 2260 2260 0
132 20250214 191500 52639435 2260 2260 2260 2260 0
133 20250214 191400 52639435 2260 2260 2260 2260 0
134 20250214 191300 52639435 2260 2260 2260 2260 0
135 20250214 191200 52639435 2260 2260 2260 2260 0
136 20250214 191100 52639435 2260 2260 2260 2260 0
137 20250214 191000 52639435 2260 2260 2260 2260 0
138 20250214 190900 52639435 2260 2260 2260 2260 0
139 20250214 190800 52639435 2260 2260 2260 2260 0
140 20250214 190700 52639435 2260 2260 2260 2260 0
141 20250214 190600 52639435 2260 2260 2260 2260 0
142 20250214 190500 52639435 2260 2260 2260 2260 0
143 20250214 190400 52639435 2260 2260 2260 2260 0
144 20250214 190300 52639435 2260 2260 2260 2260 0
145 20250214 190200 52639435 2260 2260 2260 2260 0
146 20250214 190100 52639435 2260 2260 2260 2260 0
147 20250214 190000 52639435 2260 2260 2260 2260 0
148 20250214 185900 52639435 2260 2260 2260 2260 0
149 20250214 185800 52639435 2260 2260 2260 2260 0
150 20250214 185700 52639435 2260 2260 2260 2260 0
151 20250214 185600 52639435 2260 2260 2260 2260 0
152 20250214 185500 52639435 2260 2260 2260 2260 1226
153 20250214 185400 52639435 2260 2260 2260 2260 0
154 20250214 185300 52639435 2260 2260 2260 2260 0
155 20250214 185200 52639435 2260 2260 2260 2260 0
156 20250214 185100 52639435 2260 2260 2260 2260 0
157 20250214 185000 52639435 2260 2260 2260 2260 0
158 20250214 184900 52639435 2260 2260 2260 2260 0
159 20250214 184800 52639435 2260 2260 2260 2260 0
160 20250214 184700 52639435 2260 2260 2260 2260 0
161 20250214 184600 52639435 2260 2260 2260 2260 0
162 20250214 184500 52639435 2260 2260 2260 2260 0
163 20250214 184400 52639435 2260 2260 2260 2260 0
164 20250214 184300 52639435 2260 2260 2260 2260 0
165 20250214 184200 52639435 2260 2260 2260 2260 0
166 20250214 184100 52639435 2260 2260 2260 2260 0
167 20250214 184000 52639435 2260 2260 2260 2260 0
168 20250214 183900 52639435 2260 2260 2260 2260 0
169 20250214 183800 52639435 2260 2260 2260 2260 0
170 20250214 183700 52639435 2260 2260 2260 2260 0
171 20250214 183600 52639435 2260 2260 2260 2260 0
172 20250214 183500 52639435 2260 2260 2260 2260 0
173 20250214 183400 52639435 2260 2260 2260 2260 0
174 20250214 183300 52639435 2260 2260 2260 2260 0
175 20250214 183200 52639435 2260 2260 2260 2260 0
176 20250214 183100 52639435 2260 2260 2260 2260 0
177 20250214 183000 52639435 2260 2260 2260 2260 0
178 20250214 182900 52639435 2260 2260 2260 2260 0
179 20250214 182800 52639435 2260 2260 2260 2260 0
180 20250214 182700 52639435 2260 2260 2260 2260 0
181 20250214 182600 52639435 2260 2260 2260 2260 0
182 20250214 182500 52639435 2260 2260 2260 2260 1226
183 20250214 182400 52639435 2260 2260 2260 2260 0
184 20250214 182300 52639435 2260 2260 2260 2260 0
185 20250214 182200 52639435 2260 2260 2260 2260 0
186 20250214 182100 52639435 2260 2260 2260 2260 0
187 20250214 182000 52639435 2260 2260 2260 2260 0
188 20250214 181900 52639435 2260 2260 2260 2260 0
189 20250214 181800 52639435 2260 2260 2260 2260 0
190 20250214 181700 52639435 2260 2260 2260 2260 0
191 20250214 181600 52639435 2260 2260 2260 2260 0
192 20250214 181500 52639435 2260 2260 2260 2260 0
193 20250214 181400 52639435 2260 2260 2260 2260 0
194 20250214 181300 52639435 2260 2260 2260 2260 0
195 20250214 181200 52639435 2260 2260 2260 2260 0
196 20250214 181100 52639435 2260 2260 2260 2260 0
197 20250214 181000 52639435 2260 2260 2260 2260 0
198 20250214 180900 52639435 2260 2260 2260 2260 0
199 20250214 180800 52639435 2260 2260 2260 2260 0
200 20250214 180700 52639435 2260 2260 2260 2260 0
201 20250214 180600 52639435 2260 2260 2260 2260 0
202 20250214 180500 52639435 2260 2260 2260 2260 0
203 20250214 180400 52639435 2260 2260 2260 2260 0
204 20250214 180300 52639435 2260 2260 2260 2260 0
205 20250214 180200 52639435 2260 2260 2260 2260 0
206 20250214 180100 52639435 2260 2260 2260 2260 0
207 20250214 180000 52639435 2260 2260 2260 2260 0
208 20250214 175900 52639435 2260 2260 2260 2260 0
209 20250214 175800 52639435 2260 2260 2260 2260 0
210 20250214 175700 52639435 2260 2260 2260 2260 0
211 20250214 175600 52639435 2260 2260 2260 2260 0
212 20250214 175500 52639435 2260 2260 2260 2260 1226
213 20250214 175400 52639435 2260 2260 2260 2260 0
214 20250214 175300 52639435 2260 2260 2260 2260 0
215 20250214 175200 52639435 2260 2260 2260 2260 0
216 20250214 175100 52639435 2260 2260 2260 2260 0
217 20250214 175000 52639435 2260 2260 2260 2260 0
218 20250214 174900 52639435 2260 2260 2260 2260 0
219 20250214 174800 52639435 2260 2260 2260 2260 0
220 20250214 174700 52639435 2260 2260 2260 2260 0
221 20250214 174600 52639435 2260 2260 2260 2260 0
222 20250214 174500 52639435 2260 2260 2260 2260 0
223 20250214 174400 52639435 2260 2260 2260 2260 0
224 20250214 174300 52639435 2260 2260 2260 2260 0
225 20250214 174200 52639435 2260 2260 2260 2260 0
226 20250214 174100 52639435 2260 2260 2260 2260 0
227 20250214 174000 52639435 2260 2260 2260 2260 0
228 20250214 173900 52639435 2260 2260 2260 2260 0
229 20250214 173800 52639435 2260 2260 2260 2260 0
230 20250214 173700 52639435 2260 2260 2260 2260 0
231 20250214 173600 52639435 2260 2260 2260 2260 0
232 20250214 173500 52639435 2260 2260 2260 2260 0
233 20250214 173400 52639435 2260 2260 2260 2260 0
234 20250214 173300 52639435 2260 2260 2260 2260 0
235 20250214 173200 52639435 2260 2260 2260 2260 0
236 20250214 173100 52639435 2260 2260 2260 2260 0
237 20250214 173000 52639435 2260 2260 2260 2260 0
238 20250214 172900 52639435 2260 2260 2260 2260 0
239 20250214 172800 52639435 2260 2260 2260 2260 0
240 20250214 172700 52639435 2260 2260 2260 2260 0
241 20250214 172600 52639435 2260 2260 2260 2260 0
242 20250214 172500 52639435 2260 2260 2260 2260 1226
243 20250214 172400 52639435 2260 2260 2260 2260 0
244 20250214 172300 52639435 2260 2260 2260 2260 0
245 20250214 172200 52639435 2260 2260 2260 2260 0
246 20250214 172100 52639435 2260 2260 2260 2260 0
247 20250214 172000 52639435 2260 2260 2260 2260 0
248 20250214 171900 52639435 2260 2260 2260 2260 0
249 20250214 171800 52639435 2260 2260 2260 2260 0
250 20250214 171700 52639435 2260 2260 2260 2260 0
251 20250214 171600 52639435 2260 2260 2260 2260 0
252 20250214 171500 52639435 2260 2260 2260 2260 0
253 20250214 171400 52639435 2260 2260 2260 2260 0
254 20250214 171300 52639435 2260 2260 2260 2260 0
255 20250214 171200 52639435 2260 2260 2260 2260 0
256 20250214 171100 52639435 2260 2260 2260 2260 0
257 20250214 171000 52639435 2260 2260 2260 2260 0
258 20250214 170900 52639435 2260 2260 2260 2260 0
259 20250214 170800 52639435 2260 2260 2260 2260 0
260 20250214 170700 52639435 2260 2260 2260 2260 0
261 20250214 170600 52639435 2260 2260 2260 2260 0
262 20250214 170500 52639435 2260 2260 2260 2260 0
263 20250214 170400 52639435 2260 2260 2260 2260 0
264 20250214 170300 52639435 2260 2260 2260 2260 0
265 20250214 170200 52639435 2260 2260 2260 2260 0
266 20250214 170100 52639435 2260 2260 2260 2260 0
267 20250214 170000 52639435 2260 2260 2260 2260 0
268 20250214 165900 52639435 2260 2260 2260 2260 0
269 20250214 165800 52639435 2260 2260 2260 2260 0
270 20250214 165700 52639435 2260 2260 2260 2260 0
271 20250214 165600 52639435 2260 2260 2260 2260 0
272 20250214 165500 52639435 2260 2260 2260 2260 1226
273 20250214 165400 52639435 2260 2260 2260 2260 0
274 20250214 165300 52639435 2260 2260 2260 2260 0
275 20250214 165200 52639435 2260 2260 2260 2260 0
276 20250214 165100 52639435 2260 2260 2260 2260 0
277 20250214 165000 52639435 2260 2260 2260 2260 0
278 20250214 164900 52639435 2260 2260 2260 2260 0
279 20250214 164800 52639435 2260 2260 2260 2260 0
280 20250214 164700 52639435 2260 2260 2260 2260 0
281 20250214 164600 52639435 2260 2260 2260 2260 0
282 20250214 164500 52639435 2260 2260 2260 2260 0
283 20250214 164400 52639435 2260 2260 2260 2260 0
284 20250214 164300 52639435 2260 2260 2260 2260 0
285 20250214 164200 52639435 2260 2260 2260 2260 0
286 20250214 164100 52639435 2260 2260 2260 2260 0
287 20250214 164000 52639435 2260 2260 2260 2260 0
288 20250214 163900 52639435 2260 2260 2260 2260 0
289 20250214 163800 52639435 2260 2260 2260 2260 0
290 20250214 163700 52639435 2260 2260 2260 2260 0
291 20250214 163600 52639435 2260 2260 2260 2260 0
292 20250214 163500 52639435 2260 2260 2260 2260 0
293 20250214 163400 52639435 2260 2260 2260 2260 0
294 20250214 163300 52639435 2260 2260 2260 2260 0
295 20250214 163200 52639435 2260 2260 2260 2260 0
296 20250214 163100 52639435 2260 2260 2260 2260 0
297 20250214 163000 52639435 2260 2260 2260 2260 0
298 20250214 162900 52639435 2260 2260 2260 2260 0
299 20250214 162800 52639435 2260 2260 2260 2260 0
300 20250214 162700 52639435 2260 2260 2260 2260 0
301 20250214 162600 52639435 2260 2260 2260 2260 0
302 20250214 162500 52639435 2260 2260 2260 2260 1226
303 20250214 162400 52639435 2260 2260 2260 2260 0
304 20250214 162300 52639435 2260 2260 2260 2260 0
305 20250214 162200 52639435 2260 2260 2260 2260 0
306 20250214 162100 52639435 2260 2260 2260 2260 0
307 20250214 162000 52639435 2260 2260 2260 2260 0
308 20250214 161900 52639435 2260 2260 2260 2260 0
309 20250214 161800 52639435 2260 2260 2260 2260 0
310 20250214 161700 52639435 2260 2260 2260 2260 0
311 20250214 161600 52639435 2260 2260 2260 2260 0
312 20250214 161500 52639435 2260 2260 2260 2260 0
313 20250214 161400 52639435 2260 2260 2260 2260 0
314 20250214 161300 52639435 2260 2260 2260 2260 0
315 20250214 161200 52639435 2260 2260 2260 2260 0
316 20250214 161100 52639435 2260 2260 2260 2260 0
317 20250214 161000 52639435 2260 2260 2260 2260 0
318 20250214 160900 52639435 2260 2260 2260 2260 0
319 20250214 160800 52639435 2260 2260 2260 2260 0
320 20250214 160700 52639435 2260 2260 2260 2260 0
321 20250214 160600 52639435 2260 2260 2260 2260 0
322 20250214 160500 52639435 2260 2260 2260 2260 0
323 20250214 160400 52639435 2260 2260 2260 2260 0
324 20250214 160300 52639435 2260 2260 2260 2260 0
325 20250214 160200 52639435 2260 2260 2260 2260 0
326 20250214 160100 52639435 2260 2260 2260 2260 0
327 20250214 160000 52639435 2260 2260 2260 2260 0
328 20250214 155900 52639435 2260 2260 2260 2260 0
329 20250214 155800 52639435 2260 2260 2260 2260 0
330 20250214 155700 52639435 2260 2260 2260 2260 0
331 20250214 155600 52639435 2260 2260 2260 2260 0
332 20250214 155500 52639435 2260 2260 2260 2260 1226
333 20250214 155400 52639435 2260 2260 2260 2260 0
334 20250214 155300 52639435 2260 2260 2260 2260 0
335 20250214 155200 52639435 2260 2260 2260 2260 0
336 20250214 155100 52639435 2260 2260 2260 2260 0
337 20250214 155000 52639435 2260 2260 2260 2260 0
338 20250214 154900 52639435 2260 2260 2260 2260 0
339 20250214 154800 52639435 2260 2260 2260 2260 0
340 20250214 154700 52639435 2260 2260 2260 2260 0
341 20250214 154600 52639435 2260 2260 2260 2260 0
342 20250214 154500 52639435 2260 2260 2260 2260 0
343 20250214 154400 52639435 2260 2260 2260 2260 0
344 20250214 154300 52639435 2260 2260 2260 2260 0
345 20250214 154200 52639435 2260 2260 2260 2260 0
346 20250214 154100 52639435 2260 2260 2260 2260 0
347 20250214 154000 52639435 2260 2260 2260 2260 0
348 20250214 153900 52639435 2260 2260 2260 2260 0
349 20250214 153800 52639435 2260 2260 2260 2260 0
350 20250214 153700 52639435 2260 2260 2260 2260 0
351 20250214 153600 52639435 2260 2260 2260 2260 0
352 20250214 153500 52639435 2260 2260 2260 2260 0
353 20250214 153400 52639435 2260 2260 2260 2260 0
354 20250214 153300 52639435 2260 2260 2260 2260 0
355 20250214 153200 52639435 2260 2260 2260 2260 0
356 20250214 153100 52639435 2260 2260 2260 2260 0
357 20250214 153000 52639435 2260 2260 2260 2260 1226
358 20250214 152900 49868675 2260 2260 2260 2260 0
359 20250214 152800 49868675 2260 2260 2260 2260 0
360 20250214 152700 49868675 2260 2260 2260 2260 0
361 20250214 152600 49868675 2260 2260 2260 2260 0
362 20250214 152500 49868675 2260 2260 2260 2260 0
363 20250214 152400 49868675 2260 2260 2260 2260 0
364 20250214 152300 49868675 2260 2260 2260 2260 0
365 20250214 152200 49868675 2260 2260 2260 2260 0
366 20250214 152100 49868675 2260 2260 2260 2260 0
367 20250214 152000 49868675 2260 2260 2260 2260 0
368 20250214 151900 49868675 2260 2265 2265 2260 119
369 20250214 151800 49599630 2275 2275 2275 2275 0
370 20250214 151700 49599630 2275 2275 2275 2275 0
371 20250214 151600 49599630 2275 2275 2275 2275 0
372 20250214 151500 49599630 2275 2275 2275 2275 1
373 20250214 151400 49597355 2275 2275 2275 2275 0
374 20250214 151300 49597355 2275 2275 2275 2275 1
375 20250214 151200 49595080 2265 2265 2265 2265 0
376 20250214 151100 49595080 2265 2270 2270 2265 12
377 20250214 151000 49567895 2270 2270 2270 2270 0
378 20250214 150900 49567895 2270 2270 2270 2270 0
379 20250214 150800 49567895 2270 2270 2270 2270 0
380 20250214 150700 49567895 2270 2270 2270 2270 0
381 20250214 150600 49567895 2270 2270 2270 2270 0
382 20250214 150500 49567895 2270 2270 2270 2270 9
383 20250214 150400 49547465 2280 2280 2280 2280 0
384 20250214 150300 49547465 2280 2280 2280 2280 0
385 20250214 150200 49547465 2280 2280 2280 2280 0
386 20250214 150100 49547465 2280 2280 2280 2280 0
387 20250214 150000 49547465 2280 2280 2280 2280 1
388 20250214 145900 49545185 2280 2280 2280 2280 0
389 20250214 145800 49545185 2280 2280 2280 2280 0
390 20250214 145700 49545185 2280 2280 2280 2280 0
391 20250214 145600 49545185 2280 2280 2280 2280 0
392 20250214 145500 49545185 2280 2280 2280 2280 0
393 20250214 145400 49545185 2280 2280 2280 2280 0
394 20250214 145300 49545185 2280 2280 2280 2280 0
395 20250214 145200 49545185 2280 2280 2280 2280 0
396 20250214 145100 49545185 2280 2280 2280 2280 0
397 20250214 145000 49545185 2280 2280 2280 2280 0
398 20250214 144900 49545185 2280 2280 2280 2280 0
399 20250214 144800 49545185 2280 2280 2280 2280 0
400 20250214 144700 49545185 2280 2280 2280 2280 0
401 20250214 144600 49545185 2280 2280 2280 2280 0
402 20250214 144500 49545185 2280 2280 2280 2280 0
403 20250214 144400 49545185 2280 2280 2280 2280 0
404 20250214 144300 49545185 2280 2280 2280 2280 0
405 20250214 144200 49545185 2280 2280 2280 2280 0
406 20250214 144100 49545185 2280 2280 2280 2280 0
407 20250214 144000 49545185 2280 2280 2280 2280 0
408 20250214 143900 49545185 2280 2280 2280 2280 0
409 20250214 143800 49545185 2280 2280 2280 2280 0
410 20250214 143700 49545185 2280 2280 2280 2280 0
411 20250214 143600 49545185 2280 2280 2280 2280 0
412 20250214 143500 49545185 2280 2280 2280 2280 0
413 20250214 143400 49545185 2280 2280 2280 2280 0
414 20250214 143300 49545185 2280 2280 2280 2280 0
415 20250214 143200 49545185 2280 2280 2280 2280 0
416 20250214 143100 49545185 2280 2280 2280 2280 0
417 20250214 143000 49545185 2280 2280 2280 2280 22
418 20250214 142900 49495025 2280 2280 2280 2280 0
419 20250214 142800 49495025 2280 2280 2280 2280 0
420 20250214 142700 49495025 2280 2280 2280 2280 0
421 20250214 142600 49495025 2280 2280 2280 2280 0
422 20250214 142500 49495025 2280 2280 2280 2280 0
423 20250214 142400 49495025 2280 2280 2280 2280 1
424 20250214 142300 49492745 2260 2260 2260 2260 0
425 20250214 142200 49492745 2260 2260 2260 2260 0
426 20250214 142100 49492745 2260 2260 2260 2260 0
427 20250214 142000 49492745 2260 2260 2260 2260 0
428 20250214 141900 49492745 2260 2260 2260 2260 0
429 20250214 141800 49492745 2260 2260 2260 2260 0
430 20250214 141700 49492745 2260 2260 2260 2260 0
431 20250214 141600 49492745 2260 2260 2260 2260 0
432 20250214 141500 49492745 2260 2260 2260 2260 0
433 20250214 141400 49492745 2260 2260 2260 2260 0
434 20250214 141300 49492745 2260 2260 2260 2260 0
435 20250214 141200 49492745 2260 2260 2260 2260 114
436 20250214 141100 49235105 2260 2260 2260 2260 12
437 20250214 141000 49207985 2260 2260 2260 2260 95
438 20250214 140900 48993285 2260 2260 2260 2260 52
439 20250214 140800 48875765 2260 2260 2260 2260 16
440 20250214 140700 48839605 2260 2260 2280 2260 44
441 20250214 140600 48739385 2260 2265 2265 2260 174
442 20250214 140500 48345300 2265 2260 2270 2260 209
443 20250214 140400 47871775 2265 2260 2265 2260 335
444 20250214 140300 47113540 2260 2260 2260 2260 84
445 20250214 140200 46923700 2260 2260 2260 2260 11
446 20250214 140100 46898840 2260 2260 2260 2260 8
447 20250214 140000 46880760 2260 2260 2265 2260 7
448 20250214 135900 46864925 2265 2260 2265 2260 9
449 20250214 135800 46844550 2260 2260 2260 2260 2
450 20250214 135700 46840030 2285 2265 2285 2265 247
451 20250214 135600 46278055 2265 2265 2265 2265 34
452 20250214 135500 46201045 2265 2265 2265 2265 234
453 20250214 135400 45671035 2280 2280 2280 2280 0
454 20250214 135300 45671035 2280 2280 2280 2280 23
455 20250214 135200 45618595 2265 2265 2265 2265 0
456 20250214 135100 45618595 2265 2265 2265 2265 0
457 20250214 135000 45618595 2265 2265 2265 2265 0
458 20250214 134900 45618595 2265 2265 2270 2260 1326
459 20250214 134800 42615535 2270 2270 2270 2270 10
460 20250214 134700 42592835 2265 2265 2265 2265 0
461 20250214 134600 42592835 2265 2265 2265 2265 16
462 20250214 134500 42556595 2265 2265 2265 2265 36
463 20250214 134400 42475055 2265 2265 2265 2265 0
464 20250214 134300 42475055 2265 2265 2265 2265 32
465 20250214 134200 42402575 2265 2270 2270 2265 137
466 20250214 134100 42092090 2265 2265 2265 2265 0
467 20250214 134000 42092090 2265 2265 2265 2265 0
468 20250214 133900 42092090 2265 2265 2265 2265 0
469 20250214 133800 42092090 2265 2265 2265 2265 0
470 20250214 133700 42092090 2265 2265 2265 2265 0
471 20250214 133600 42092090 2265 2265 2265 2265 0
472 20250214 133500 42092090 2265 2265 2265 2265 101
473 20250214 133400 41863325 2265 2265 2265 2265 970
474 20250214 133300 39666275 2270 2270 2270 2270 0
475 20250214 133200 39666275 2270 2270 2270 2270 0
476 20250214 133100 39666275 2270 2270 2270 2270 0
477 20250214 133000 39666275 2270 2270 2270 2270 35
478 20250214 132900 39586825 2270 2285 2300 2270 426
479 20250214 132800 38614215 2285 2285 2285 2285 0
480 20250214 132700 38614215 2285 2285 2285 2285 0
481 20250214 132600 38614215 2285 2285 2285 2285 0
482 20250214 132500 38614215 2285 2285 2285 2285 2
483 20250214 132400 38609645 2270 2270 2270 2270 0
484 20250214 132300 38609645 2270 2270 2270 2270 0
485 20250214 132200 38609645 2270 2270 2270 2270 0
486 20250214 132100 38609645 2270 2270 2270 2270 0
487 20250214 132000 38609645 2270 2270 2270 2270 664
488 20250214 131900 37102365 2270 2270 2270 2270 663
489 20250214 131800 35597355 2270 2270 2270 2270 0
490 20250214 131700 35597355 2270 2270 2270 2270 835
491 20250214 131600 33701905 2275 2275 2275 2275 0
492 20250214 131500 33701905 2275 2275 2275 2275 0
493 20250214 131400 33701905 2275 2285 2285 2275 1366
494 20250214 131300 30587805 2290 2290 2290 2290 0
495 20250214 131200 30587805 2290 2280 2290 2280 115
496 20250214 131100 30325195 2280 2280 2280 2280 5
497 20250214 131000 30313795 2280 2280 2280 2280 0
498 20250214 130900 30313795 2280 2280 2280 2280 0
499 20250214 130800 30313795 2280 2280 2280 2280 0
500 20250214 130700 30313795 2280 2280 2280 2280 0
501 20250214 130600 30313795 2280 2280 2280 2280 1
502 20250214 130500 30311515 2280 2280 2280 2280 0
503 20250214 130400 30311515 2280 2280 2280 2280 0
504 20250214 130300 30311515 2280 2280 2280 2280 0
505 20250214 130200 30311515 2280 2275 2280 2275 42
506 20250214 130100 30215945 2265 2265 2265 2265 0
507 20250214 130000 30215945 2265 2265 2265 2265 0
508 20250214 125900 30215945 2265 2265 2265 2265 0
509 20250214 125800 30215945 2265 2265 2265 2265 0
510 20250214 125700 30215945 2265 2265 2265 2265 0
511 20250214 125600 30215945 2265 2265 2265 2265 0
512 20250214 125500 30215945 2265 2265 2265 2265 0
513 20250214 125400 30215945 2265 2265 2265 2265 0
514 20250214 125300 30215945 2265 2265 2265 2265 0
515 20250214 125200 30215945 2265 2265 2265 2265 0
516 20250214 125100 30215945 2265 2265 2265 2265 0
517 20250214 125000 30215945 2265 2265 2265 2265 0
518 20250214 124900 30215945 2265 2265 2265 2265 0
519 20250214 124800 30215945 2265 2265 2265 2265 0
520 20250214 124700 30215945 2265 2265 2265 2265 0
521 20250214 124600 30215945 2265 2265 2265 2265 0
522 20250214 124500 30215945 2265 2265 2265 2265 0
523 20250214 124400 30215945 2265 2265 2265 2265 0
524 20250214 124300 30215945 2265 2265 2265 2265 0
525 20250214 124200 30215945 2265 2265 2265 2265 0
526 20250214 124100 30215945 2265 2265 2265 2265 0
527 20250214 124000 30215945 2265 2265 2265 2265 0
528 20250214 123900 30215945 2265 2270 2270 2265 300
529 20250214 123800 29536325 2270 2270 2270 2270 14
530 20250214 123700 29504545 2285 2290 2290 2260 1664
531 20250214 123600 25707555 2295 2295 2295 2295 0
532 20250214 123500 25707555 2295 2295 2295 2295 0
533 20250214 123400 25707555 2295 2295 2295 2295 0
534 20250214 123300 25707555 2295 2295 2295 2295 0
535 20250214 123200 25707555 2295 2295 2295 2295 0
536 20250214 123100 25707555 2295 2295 2295 2295 0
537 20250214 123000 25707555 2295 2295 2295 2295 0
538 20250214 122900 25707555 2295 2295 2295 2295 0
539 20250214 122800 25707555 2295 2295 2295 2295 0
540 20250214 122700 25707555 2295 2295 2295 2295 0
541 20250214 122600 25707555 2295 2295 2295 2295 0
542 20250214 122500 25707555 2295 2295 2295 2295 0
543 20250214 122400 25707555 2295 2295 2295 2295 0
544 20250214 122300 25707555 2295 2295 2295 2295 0
545 20250214 122200 25707555 2295 2295 2295 2295 0
546 20250214 122100 25707555 2295 2295 2295 2295 0
547 20250214 122000 25707555 2295 2295 2295 2295 0
548 20250214 121900 25707555 2295 2295 2295 2295 0
549 20250214 121800 25707555 2295 2295 2295 2295 2001
550 20250214 121700 21115260 2315 2300 2315 2300 402
551 20250214 121600 20190630 2315 2315 2315 2315 0
552 20250214 121500 20190630 2315 2315 2315 2315 0
553 20250214 121400 20190630 2315 2315 2315 2315 0
554 20250214 121300 20190630 2315 2315 2315 2315 0
555 20250214 121200 20190630 2315 2315 2315 2315 0
556 20250214 121100 20190630 2315 2315 2315 2315 0
557 20250214 121000 20190630 2315 2315 2315 2315 0
558 20250214 120900 20190630 2315 2315 2315 2315 0
559 20250214 120800 20190630 2315 2315 2315 2315 0
560 20250214 120700 20190630 2315 2315 2315 2315 0
561 20250214 120600 20190630 2315 2315 2315 2315 0
562 20250214 120500 20190630 2315 2315 2315 2315 0
563 20250214 120400 20190630 2315 2315 2315 2315 0
564 20250214 120300 20190630 2315 2315 2315 2315 0
565 20250214 120200 20190630 2315 2315 2315 2315 0
566 20250214 120100 20190630 2315 2310 2315 2310 230
567 20250214 120000 19658220 2315 2315 2315 2315 0
568 20250214 115900 19658220 2315 2315 2315 2315 0
569 20250214 115800 19658220 2315 2315 2315 2315 0
570 20250214 115700 19658220 2315 2315 2315 2315 0
571 20250214 115600 19658220 2315 2315 2315 2315 0
572 20250214 115500 19658220 2315 2315 2315 2315 0
573 20250214 115400 19658220 2315 2315 2315 2315 0
574 20250214 115300 19658220 2315 2315 2315 2315 0
575 20250214 115200 19658220 2315 2315 2315 2315 0
576 20250214 115100 19658220 2315 2315 2315 2315 0
577 20250214 115000 19658220 2315 2315 2315 2315 0
578 20250214 114900 19658220 2315 2315 2315 2315 0
579 20250214 114800 19658220 2315 2315 2315 2315 0
580 20250214 114700 19658220 2315 2315 2315 2315 0
581 20250214 114600 19658220 2315 2315 2315 2315 0
582 20250214 114500 19658220 2315 2315 2315 2315 4
583 20250214 114400 19648960 2315 2315 2315 2315 0
584 20250214 114300 19648960 2315 2315 2315 2315 0
585 20250214 114200 19648960 2315 2315 2315 2315 0
586 20250214 114100 19648960 2315 2315 2315 2315 0
587 20250214 114000 19648960 2315 2315 2315 2315 0
588 20250214 113900 19648960 2315 2305 2315 2305 748
589 20250214 113800 17918050 2280 2285 2285 2280 100
590 20250214 113700 17689990 2310 2310 2310 2310 0
591 20250214 113600 17689990 2310 2310 2310 2310 0
592 20250214 113500 17689990 2310 2310 2310 2310 0
593 20250214 113400 17689990 2310 2310 2310 2310 50
594 20250214 113300 17574490 2315 2315 2315 2315 0
595 20250214 113200 17574490 2315 2315 2315 2315 0
596 20250214 113100 17574490 2315 2315 2315 2315 0
597 20250214 113000 17574490 2315 2315 2315 2315 0
598 20250214 112900 17574490 2315 2315 2315 2315 0
599 20250214 112800 17574490 2315 2315 2315 2315 0
600 20250214 112700 17574490 2315 2315 2315 2315 0
601 20250214 112600 17574490 2315 2315 2315 2315 0
602 20250214 112500 17574490 2315 2315 2315 2315 0
603 20250214 112400 17574490 2315 2315 2315 2315 0
604 20250214 112300 17574490 2315 2315 2315 2315 0
605 20250214 112200 17574490 2315 2315 2315 2315 0
606 20250214 112100 17574490 2315 2305 2315 2305 480
607 20250214 112000 16463725 2295 2295 2295 2295 0
608 20250214 111900 16463725 2295 2295 2295 2295 0
609 20250214 111800 16463725 2295 2295 2295 2295 0
610 20250214 111700 16463725 2295 2295 2295 2295 399
611 20250214 111600 15548020 2270 2270 2270 2270 0
612 20250214 111500 15548020 2270 2270 2270 2270 0
613 20250214 111400 15548020 2270 2270 2270 2270 463
614 20250214 111300 14497010 2270 2270 2270 2270 0
615 20250214 111200 14497010 2270 2270 2270 2270 45
616 20250214 111100 14394860 2270 2270 2270 2270 0
617 20250214 111000 14394860 2270 2270 2270 2270 0
618 20250214 110900 14394860 2270 2270 2270 2270 0
619 20250214 110800 14394860 2270 2270 2270 2270 0
620 20250214 110700 14394860 2270 2270 2270 2270 0
621 20250214 110600 14394860 2270 2270 2270 2270 0
622 20250214 110500 14394860 2270 2270 2270 2270 0
623 20250214 110400 14394860 2270 2270 2270 2270 785
624 20250214 110300 12612910 2260 2260 2260 2260 0
625 20250214 110200 12612910 2260 2260 2260 2260 0
626 20250214 110100 12612910 2260 2260 2260 2260 1
627 20250214 110000 12610650 2260 2260 2260 2260 0
628 20250214 105900 12610650 2260 2260 2260 2260 0
629 20250214 105800 12610650 2260 2260 2260 2260 0
630 20250214 105700 12610650 2260 2260 2260 2260 0
631 20250214 105600 12610650 2260 2260 2260 2260 0
632 20250214 105500 12610650 2260 2260 2260 2260 0
633 20250214 105400 12610650 2260 2260 2260 2260 0
634 20250214 105300 12610650 2260 2260 2260 2260 0
635 20250214 105200 12610650 2260 2260 2260 2260 0
636 20250214 105100 12610650 2260 2260 2260 2260 0
637 20250214 105000 12610650 2260 2260 2260 2260 0
638 20250214 104900 12610650 2260 2260 2260 2260 11
639 20250214 104800 12585790 2255 2255 2255 2255 0
640 20250214 104700 12585790 2255 2255 2255 2255 0
641 20250214 104600 12585790 2255 2255 2255 2255 0
642 20250214 104500 12585790 2255 2255 2255 2255 0
643 20250214 104400 12585790 2255 2255 2255 2255 0
644 20250214 104300 12585790 2255 2255 2255 2255 6
645 20250214 104200 12572260 2255 2255 2255 2255 0
646 20250214 104100 12572260 2255 2255 2255 2255 0
647 20250214 104000 12572260 2255 2255 2255 2255 0
648 20250214 103900 12572260 2255 2265 2265 2255 1122
649 20250214 103800 10041895 2270 2270 2270 2270 0
650 20250214 103700 10041895 2270 2270 2270 2270 0
651 20250214 103600 10041895 2270 2270 2270 2270 0
652 20250214 103500 10041895 2270 2270 2270 2270 0
653 20250214 103400 10041895 2270 2270 2270 2270 0
654 20250214 103300 10041895 2270 2270 2270 2270 0
655 20250214 103200 10041895 2270 2270 2270 2270 0
656 20250214 103100 10041895 2270 2270 2270 2270 0
657 20250214 103000 10041895 2270 2270 2270 2270 0
658 20250214 102900 10041895 2270 2270 2270 2270 0
659 20250214 102800 10041895 2270 2270 2270 2270 0
660 20250214 102700 10041895 2270 2270 2270 2270 180
661 20250214 102600 9633295 2270 2270 2270 2270 27
662 20250214 102500 9572005 2270 2270 2270 2270 0
663 20250214 102400 9572005 2270 2270 2270 2270 0
664 20250214 102300 9572005 2270 2270 2270 2270 0
665 20250214 102200 9572005 2270 2270 2270 2270 20
666 20250214 102100 9526605 2275 2275 2275 2275 0
667 20250214 102000 9526605 2275 2275 2275 2275 0
668 20250214 101900 9526605 2275 2275 2275 2275 0
669 20250214 101800 9526605 2275 2275 2275 2275 1
670 20250214 101700 9524330 2280 2280 2280 2280 0
671 20250214 101600 9524330 2280 2280 2280 2280 0
672 20250214 101500 9524330 2280 2280 2280 2280 0
673 20250214 101400 9524330 2280 2280 2280 2280 0
674 20250214 101300 9524330 2280 2280 2280 2280 0
675 20250214 101200 9524330 2280 2280 2280 2280 0
676 20250214 101100 9524330 2280 2280 2280 2280 0
677 20250214 101000 9524330 2280 2275 2280 2275 2
678 20250214 100900 9519775 2280 2280 2280 2280 0
679 20250214 100800 9519775 2280 2280 2280 2280 0
680 20250214 100700 9519775 2280 2280 2280 2280 0
681 20250214 100600 9519775 2280 2280 2280 2280 1
682 20250214 100500 9517495 2280 2280 2280 2280 1
683 20250214 100400 9515215 2280 2280 2280 2280 0
684 20250214 100300 9515215 2280 2280 2280 2280 0
685 20250214 100200 9515215 2280 2280 2280 2280 0
686 20250214 100100 9515215 2280 2280 2280 2280 0
687 20250214 100000 9515215 2280 2280 2280 2280 0
688 20250214 095900 9515215 2280 2280 2280 2280 0
689 20250214 095800 9515215 2280 2280 2280 2280 0
690 20250214 095700 9515215 2280 2280 2280 2280 0
691 20250214 095600 9515215 2280 2280 2280 2280 0
692 20250214 095500 9515215 2280 2280 2280 2280 1
693 20250214 095400 9512935 2270 2270 2270 2270 0
694 20250214 095300 9512935 2270 2270 2270 2270 0
695 20250214 095200 9512935 2270 2270 2270 2270 0
696 20250214 095100 9512935 2270 2270 2270 2270 0
697 20250214 095000 9512935 2270 2270 2270 2270 0
698 20250214 094900 9512935 2270 2270 2270 2270 0
699 20250214 094800 9512935 2270 2270 2270 2270 0
700 20250214 094700 9512935 2270 2270 2270 2270 0
701 20250214 094600 9512935 2270 2270 2270 2270 0
702 20250214 094500 9512935 2270 2270 2270 2270 0
703 20250214 094400 9512935 2270 2270 2270 2270 0
704 20250214 094300 9512935 2270 2270 2270 2270 0
705 20250214 094200 9512935 2270 2270 2270 2270 0
706 20250214 094100 9512935 2270 2270 2270 2270 0
707 20250214 094000 9512935 2270 2270 2270 2270 0
708 20250214 093900 9512935 2270 2270 2270 2270 0
709 20250214 093800 9512935 2270 2270 2270 2270 586
710 20250214 093700 8182715 2270 2295 2295 2270 2058
711 20250214 093600 3461480 2305 2305 2305 2305 0
712 20250214 093500 3461480 2305 2305 2305 2305 0
713 20250214 093400 3461480 2305 2305 2305 2305 0
714 20250214 093300 3461480 2305 2305 2305 2305 0
715 20250214 093200 3461480 2305 2305 2305 2305 0
716 20250214 093100 3461480 2305 2305 2305 2305 0
717 20250214 093000 3461480 2305 2305 2305 2305 5
718 20250214 092900 3449955 2305 2305 2305 2305 0
719 20250214 092800 3449955 2305 2305 2305 2305 0
720 20250214 092700 3449955 2305 2305 2305 2305 0
721 20250214 092600 3449955 2305 2305 2305 2305 0
722 20250214 092500 3449955 2305 2305 2305 2305 0
723 20250214 092400 3449955 2305 2305 2305 2305 987
724 20250214 092300 1174920 2305 2305 2305 2305 13
725 20250214 092200 1144955 2315 2315 2315 2315 0
726 20250214 092100 1144955 2315 2315 2315 2315 0
727 20250214 092000 1144955 2315 2315 2315 2315 10
728 20250214 091900 1121805 2315 2315 2315 2315 0
729 20250214 091800 1121805 2315 2315 2315 2315 2
730 20250214 091700 1117175 2315 2315 2315 2315 0
731 20250214 091600 1117175 2315 2295 2315 2295 127
732 20250214 091500 824905 2295 2295 2295 2295 0
733 20250214 091400 824905 2295 2295 2295 2295 0
734 20250214 091300 824905 2295 2295 2295 2295 0
735 20250214 091200 824905 2295 2295 2295 2295 2
736 20250214 091100 820315 2285 2285 2285 2285 0
737 20250214 091000 820315 2285 2285 2285 2285 0
738 20250214 090900 820315 2285 2285 2285 2285 0
739 20250214 090800 820315 2285 2285 2285 2285 100
740 20250214 090700 591815 2285 2285 2285 2285 0
741 20250214 090600 591815 2285 2285 2285 2285 0
742 20250214 090500 591815 2285 2285 2285 2285 0
743 20250214 090400 591815 2285 2285 2285 2285 0
744 20250214 090300 591815 2285 2285 2285 2285 0
745 20250214 090200 591815 2285 2285 2285 2285 226
746 20250214 090100 75405 2285 2285 2285 2285 0
747 20250214 090000 75405 2285 2285 2285 2285 33