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

751
368600/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,751 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,212900,179107590,3175,3175,3175,3175,125
20250214,212800,179107590,3175,3175,3175,3175,0
20250214,212700,179107590,3175,3175,3175,3175,0
20250214,212600,179107590,3175,3175,3175,3175,0
20250214,212500,179107590,3175,3175,3175,3175,0
20250214,212400,179107590,3175,3175,3175,3175,0
20250214,212300,179107590,3175,3175,3175,3175,0
20250214,212200,179107590,3175,3175,3175,3175,0
20250214,212100,179107590,3175,3175,3175,3175,0
20250214,212000,179107590,3175,3175,3175,3175,0
20250214,211900,179107590,3175,3175,3175,3175,0
20250214,211800,179107590,3175,3175,3175,3175,0
20250214,211700,179107590,3175,3175,3175,3175,0
20250214,211600,179107590,3175,3175,3175,3175,0
20250214,211500,179107590,3175,3175,3175,3175,0
20250214,211400,179107590,3175,3175,3175,3175,0
20250214,211300,179107590,3175,3175,3175,3175,0
20250214,211200,179107590,3175,3175,3175,3175,0
20250214,211100,179107590,3175,3175,3175,3175,0
20250214,211000,179107590,3175,3175,3175,3175,0
20250214,210900,179107590,3175,3175,3175,3175,0
20250214,210800,179107590,3175,3175,3175,3175,0
20250214,210700,179107590,3175,3175,3175,3175,0
20250214,210600,179107590,3175,3175,3175,3175,0
20250214,210500,179107590,3175,3175,3175,3175,0
20250214,210400,179107590,3175,3175,3175,3175,0
20250214,210300,179107590,3175,3175,3175,3175,0
20250214,210200,179107590,3175,3175,3175,3175,0
20250214,210100,179107590,3175,3175,3175,3175,0
20250214,210000,179107590,3175,3175,3175,3175,0
20250214,205900,179107590,3175,3175,3175,3175,125
20250214,205800,179107590,3175,3175,3175,3175,0
20250214,205700,179107590,3175,3175,3175,3175,0
20250214,205600,179107590,3175,3175,3175,3175,0
20250214,205500,179107590,3175,3175,3175,3175,0
20250214,205400,179107590,3175,3175,3175,3175,0
20250214,205300,179107590,3175,3175,3175,3175,0
20250214,205200,179107590,3175,3175,3175,3175,0
20250214,205100,179107590,3175,3175,3175,3175,0
20250214,205000,179107590,3175,3175,3175,3175,0
20250214,204900,179107590,3175,3175,3175,3175,0
20250214,204800,179107590,3175,3175,3175,3175,0
20250214,204700,179107590,3175,3175,3175,3175,0
20250214,204600,179107590,3175,3175,3175,3175,0
20250214,204500,179107590,3175,3175,3175,3175,0
20250214,204400,179107590,3175,3175,3175,3175,0
20250214,204300,179107590,3175,3175,3175,3175,0
20250214,204200,179107590,3175,3175,3175,3175,0
20250214,204100,179107590,3175,3175,3175,3175,0
20250214,204000,179107590,3175,3175,3175,3175,0
20250214,203900,179107590,3175,3175,3175,3175,0
20250214,203800,179107590,3175,3175,3175,3175,0
20250214,203700,179107590,3175,3175,3175,3175,0
20250214,203600,179107590,3175,3175,3175,3175,0
20250214,203500,179107590,3175,3175,3175,3175,0
20250214,203400,179107590,3175,3175,3175,3175,0
20250214,203300,179107590,3175,3175,3175,3175,0
20250214,203200,179107590,3175,3175,3175,3175,0
20250214,203100,179107590,3175,3175,3175,3175,0
20250214,203000,179107590,3175,3175,3175,3175,0
20250214,202900,179107590,3175,3175,3175,3175,125
20250214,202800,179107590,3175,3175,3175,3175,0
20250214,202700,179107590,3175,3175,3175,3175,0
20250214,202600,179107590,3175,3175,3175,3175,0
20250214,202500,179107590,3175,3175,3175,3175,0
20250214,202400,179107590,3175,3175,3175,3175,0
20250214,202300,179107590,3175,3175,3175,3175,0
20250214,202200,179107590,3175,3175,3175,3175,0
20250214,202100,179107590,3175,3175,3175,3175,0
20250214,202000,179107590,3175,3175,3175,3175,0
20250214,201900,179107590,3175,3175,3175,3175,0
20250214,201800,179107590,3175,3175,3175,3175,0
20250214,201700,179107590,3175,3175,3175,3175,0
20250214,201600,179107590,3175,3175,3175,3175,0
20250214,201500,179107590,3175,3175,3175,3175,0
20250214,201400,179107590,3175,3175,3175,3175,0
20250214,201300,179107590,3175,3175,3175,3175,0
20250214,201200,179107590,3175,3175,3175,3175,0
20250214,201100,179107590,3175,3175,3175,3175,0
20250214,201000,179107590,3175,3175,3175,3175,0
20250214,200900,179107590,3175,3175,3175,3175,0
20250214,200800,179107590,3175,3175,3175,3175,0
20250214,200700,179107590,3175,3175,3175,3175,0
20250214,200600,179107590,3175,3175,3175,3175,0
20250214,200500,179107590,3175,3175,3175,3175,0
20250214,200400,179107590,3175,3175,3175,3175,0
20250214,200300,179107590,3175,3175,3175,3175,0
20250214,200200,179107590,3175,3175,3175,3175,0
20250214,200100,179107590,3175,3175,3175,3175,0
20250214,200000,179107590,3175,3175,3175,3175,0
20250214,195900,179107590,3175,3175,3175,3175,125
20250214,195800,179107590,3175,3175,3175,3175,0
20250214,195700,179107590,3175,3175,3175,3175,0
20250214,195600,179107590,3175,3175,3175,3175,0
20250214,195500,179107590,3175,3175,3175,3175,0
20250214,195400,179107590,3175,3175,3175,3175,0
20250214,195300,179107590,3175,3175,3175,3175,0
20250214,195200,179107590,3175,3175,3175,3175,0
20250214,195100,179107590,3175,3175,3175,3175,0
20250214,195000,179107590,3175,3175,3175,3175,0
20250214,194900,179107590,3175,3175,3175,3175,0
20250214,194800,179107590,3175,3175,3175,3175,0
20250214,194700,179107590,3175,3175,3175,3175,0
20250214,194600,179107590,3175,3175,3175,3175,0
20250214,194500,179107590,3175,3175,3175,3175,0
20250214,194400,179107590,3175,3175,3175,3175,0
20250214,194300,179107590,3175,3175,3175,3175,0
20250214,194200,179107590,3175,3175,3175,3175,0
20250214,194100,179107590,3175,3175,3175,3175,0
20250214,194000,179107590,3175,3175,3175,3175,0
20250214,193900,179107590,3175,3175,3175,3175,0
20250214,193800,179107590,3175,3175,3175,3175,0
20250214,193700,179107590,3175,3175,3175,3175,0
20250214,193600,179107590,3175,3175,3175,3175,0
20250214,193500,179107590,3175,3175,3175,3175,0
20250214,193400,179107590,3175,3175,3175,3175,0
20250214,193300,179107590,3175,3175,3175,3175,0
20250214,193200,179107590,3175,3175,3175,3175,0
20250214,193100,179107590,3175,3175,3175,3175,0
20250214,193000,179107590,3175,3175,3175,3175,0
20250214,192900,179107590,3175,3175,3175,3175,125
20250214,192800,179107590,3175,3175,3175,3175,0
20250214,192700,179107590,3175,3175,3175,3175,0
20250214,192600,179107590,3175,3175,3175,3175,0
20250214,192500,179107590,3175,3175,3175,3175,0
20250214,192400,179107590,3175,3175,3175,3175,0
20250214,192300,179107590,3175,3175,3175,3175,0
20250214,192200,179107590,3175,3175,3175,3175,0
20250214,192100,179107590,3175,3175,3175,3175,0
20250214,192000,179107590,3175,3175,3175,3175,0
20250214,191900,179107590,3175,3175,3175,3175,0
20250214,191800,179107590,3175,3175,3175,3175,0
20250214,191700,179107590,3175,3175,3175,3175,0
20250214,191600,179107590,3175,3175,3175,3175,0
20250214,191500,179107590,3175,3175,3175,3175,0
20250214,191400,179107590,3175,3175,3175,3175,0
20250214,191300,179107590,3175,3175,3175,3175,0
20250214,191200,179107590,3175,3175,3175,3175,0
20250214,191100,179107590,3175,3175,3175,3175,0
20250214,191000,179107590,3175,3175,3175,3175,0
20250214,190900,179107590,3175,3175,3175,3175,0
20250214,190800,179107590,3175,3175,3175,3175,0
20250214,190700,179107590,3175,3175,3175,3175,0
20250214,190600,179107590,3175,3175,3175,3175,0
20250214,190500,179107590,3175,3175,3175,3175,0
20250214,190400,179107590,3175,3175,3175,3175,0
20250214,190300,179107590,3175,3175,3175,3175,0
20250214,190200,179107590,3175,3175,3175,3175,0
20250214,190100,179107590,3175,3175,3175,3175,0
20250214,190000,179107590,3175,3175,3175,3175,0
20250214,185900,179107590,3175,3175,3175,3175,125
20250214,185800,179107590,3175,3175,3175,3175,0
20250214,185700,179107590,3175,3175,3175,3175,0
20250214,185600,179107590,3175,3175,3175,3175,0
20250214,185500,179107590,3175,3175,3175,3175,0
20250214,185400,179107590,3175,3175,3175,3175,0
20250214,185300,179107590,3175,3175,3175,3175,0
20250214,185200,179107590,3175,3175,3175,3175,0
20250214,185100,179107590,3175,3175,3175,3175,0
20250214,185000,179107590,3175,3175,3175,3175,0
20250214,184900,179107590,3175,3175,3175,3175,0
20250214,184800,179107590,3175,3175,3175,3175,0
20250214,184700,179107590,3175,3175,3175,3175,0
20250214,184600,179107590,3175,3175,3175,3175,0
20250214,184500,179107590,3175,3175,3175,3175,0
20250214,184400,179107590,3175,3175,3175,3175,0
20250214,184300,179107590,3175,3175,3175,3175,0
20250214,184200,179107590,3175,3175,3175,3175,0
20250214,184100,179107590,3175,3175,3175,3175,0
20250214,184000,179107590,3175,3175,3175,3175,0
20250214,183900,179107590,3175,3175,3175,3175,0
20250214,183800,179107590,3175,3175,3175,3175,0
20250214,183700,179107590,3175,3175,3175,3175,0
20250214,183600,179107590,3175,3175,3175,3175,0
20250214,183500,179107590,3175,3175,3175,3175,0
20250214,183400,179107590,3175,3175,3175,3175,0
20250214,183300,179107590,3175,3175,3175,3175,0
20250214,183200,179107590,3175,3175,3175,3175,0
20250214,183100,179107590,3175,3175,3175,3175,0
20250214,183000,179107590,3175,3175,3175,3175,0
20250214,182900,179107590,3175,3175,3175,3175,125
20250214,182800,179107590,3175,3175,3175,3175,0
20250214,182700,179107590,3175,3175,3175,3175,0
20250214,182600,179107590,3175,3175,3175,3175,0
20250214,182500,179107590,3175,3175,3175,3175,0
20250214,182400,179107590,3175,3175,3175,3175,0
20250214,182300,179107590,3175,3175,3175,3175,0
20250214,182200,179107590,3175,3175,3175,3175,0
20250214,182100,179107590,3175,3175,3175,3175,0
20250214,182000,179107590,3175,3175,3175,3175,0
20250214,181900,179107590,3175,3175,3175,3175,0
20250214,181800,179107590,3175,3175,3175,3175,0
20250214,181700,179107590,3175,3175,3175,3175,0
20250214,181600,179107590,3175,3175,3175,3175,0
20250214,181500,179107590,3175,3175,3175,3175,0
20250214,181400,179107590,3175,3175,3175,3175,0
20250214,181300,179107590,3175,3175,3175,3175,0
20250214,181200,179107590,3175,3175,3175,3175,0
20250214,181100,179107590,3175,3175,3175,3175,0
20250214,181000,179107590,3175,3175,3175,3175,0
20250214,180900,179107590,3175,3175,3175,3175,0
20250214,180800,179107590,3175,3175,3175,3175,0
20250214,180700,179107590,3175,3175,3175,3175,0
20250214,180600,179107590,3175,3175,3175,3175,0
20250214,180500,179107590,3175,3175,3175,3175,0
20250214,180400,179107590,3175,3175,3175,3175,0
20250214,180300,179107590,3175,3175,3175,3175,0
20250214,180200,179107590,3175,3175,3175,3175,0
20250214,180100,179107590,3175,3175,3175,3175,0
20250214,180000,179107590,3175,3175,3175,3175,0
20250214,175900,179107590,3175,3175,3175,3175,125
20250214,175800,179107590,3175,3175,3175,3175,0
20250214,175700,179107590,3175,3175,3175,3175,0
20250214,175600,179107590,3175,3175,3175,3175,0
20250214,175500,179107590,3175,3175,3175,3175,0
20250214,175400,179107590,3175,3175,3175,3175,0
20250214,175300,179107590,3175,3175,3175,3175,0
20250214,175200,179107590,3175,3175,3175,3175,0
20250214,175100,179107590,3175,3175,3175,3175,0
20250214,175000,179107590,3175,3175,3175,3175,0
20250214,174900,179107590,3175,3175,3175,3175,0
20250214,174800,179107590,3175,3175,3175,3175,0
20250214,174700,179107590,3175,3175,3175,3175,0
20250214,174600,179107590,3175,3175,3175,3175,0
20250214,174500,179107590,3175,3175,3175,3175,0
20250214,174400,179107590,3175,3175,3175,3175,0
20250214,174300,179107590,3175,3175,3175,3175,0
20250214,174200,179107590,3175,3175,3175,3175,0
20250214,174100,179107590,3175,3175,3175,3175,0
20250214,174000,179107590,3175,3175,3175,3175,0
20250214,173900,179107590,3175,3175,3175,3175,0
20250214,173800,179107590,3175,3175,3175,3175,0
20250214,173700,179107590,3175,3175,3175,3175,0
20250214,173600,179107590,3175,3175,3175,3175,0
20250214,173500,179107590,3175,3175,3175,3175,0
20250214,173400,179107590,3175,3175,3175,3175,0
20250214,173300,179107590,3175,3175,3175,3175,0
20250214,173200,179107590,3175,3175,3175,3175,0
20250214,173100,179107590,3175,3175,3175,3175,0
20250214,173000,179107590,3175,3175,3175,3175,0
20250214,172900,179107590,3175,3175,3175,3175,125
20250214,172800,179107590,3175,3175,3175,3175,0
20250214,172700,179107590,3175,3175,3175,3175,0
20250214,172600,179107590,3175,3175,3175,3175,0
20250214,172500,179107590,3175,3175,3175,3175,0
20250214,172400,179107590,3175,3175,3175,3175,0
20250214,172300,179107590,3175,3175,3175,3175,0
20250214,172200,179107590,3175,3175,3175,3175,0
20250214,172100,179107590,3175,3175,3175,3175,0
20250214,172000,179107590,3175,3175,3175,3175,0
20250214,171900,179107590,3175,3175,3175,3175,0
20250214,171800,179107590,3175,3175,3175,3175,0
20250214,171700,179107590,3175,3175,3175,3175,0
20250214,171600,179107590,3175,3175,3175,3175,0
20250214,171500,179107590,3175,3175,3175,3175,0
20250214,171400,179107590,3175,3175,3175,3175,0
20250214,171300,179107590,3175,3175,3175,3175,0
20250214,171200,179107590,3175,3175,3175,3175,0
20250214,171100,179107590,3175,3175,3175,3175,0
20250214,171000,179107590,3175,3175,3175,3175,0
20250214,170900,179107590,3175,3175,3175,3175,0
20250214,170800,179107590,3175,3175,3175,3175,0
20250214,170700,179107590,3175,3175,3175,3175,0
20250214,170600,179107590,3175,3175,3175,3175,0
20250214,170500,179107590,3175,3175,3175,3175,0
20250214,170400,179107590,3175,3175,3175,3175,0
20250214,170300,179107590,3175,3175,3175,3175,0
20250214,170200,179107590,3175,3175,3175,3175,0
20250214,170100,179107590,3175,3175,3175,3175,0
20250214,170000,179107590,3175,3175,3175,3175,0
20250214,165900,179107590,3175,3175,3175,3175,125
20250214,165800,179107590,3175,3175,3175,3175,0
20250214,165700,179107590,3175,3175,3175,3175,0
20250214,165600,179107590,3175,3175,3175,3175,0
20250214,165500,179107590,3175,3175,3175,3175,0
20250214,165400,179107590,3175,3175,3175,3175,0
20250214,165300,179107590,3175,3175,3175,3175,0
20250214,165200,179107590,3175,3175,3175,3175,0
20250214,165100,179107590,3175,3175,3175,3175,0
20250214,165000,179107590,3175,3175,3175,3175,0
20250214,164900,179107590,3175,3175,3175,3175,0
20250214,164800,179107590,3175,3175,3175,3175,0
20250214,164700,179107590,3175,3175,3175,3175,0
20250214,164600,179107590,3175,3175,3175,3175,0
20250214,164500,179107590,3175,3175,3175,3175,0
20250214,164400,179107590,3175,3175,3175,3175,0
20250214,164300,179107590,3175,3175,3175,3175,0
20250214,164200,179107590,3175,3175,3175,3175,0
20250214,164100,179107590,3175,3175,3175,3175,0
20250214,164000,179107590,3175,3175,3175,3175,0
20250214,163900,179107590,3175,3175,3175,3175,0
20250214,163800,179107590,3175,3175,3175,3175,0
20250214,163700,179107590,3175,3175,3175,3175,0
20250214,163600,179107590,3175,3175,3175,3175,0
20250214,163500,179107590,3175,3175,3175,3175,0
20250214,163400,179107590,3175,3175,3175,3175,0
20250214,163300,179107590,3175,3175,3175,3175,0
20250214,163200,179107590,3175,3175,3175,3175,0
20250214,163100,179107590,3175,3175,3175,3175,0
20250214,163000,179107590,3175,3175,3175,3175,0
20250214,162900,179107590,3175,3175,3175,3175,125
20250214,162800,179107590,3175,3175,3175,3175,0
20250214,162700,179107590,3175,3175,3175,3175,0
20250214,162600,179107590,3175,3175,3175,3175,0
20250214,162500,179107590,3175,3175,3175,3175,0
20250214,162400,179107590,3175,3175,3175,3175,0
20250214,162300,179107590,3175,3175,3175,3175,0
20250214,162200,179107590,3175,3175,3175,3175,0
20250214,162100,179107590,3175,3175,3175,3175,0
20250214,162000,179107590,3175,3175,3175,3175,0
20250214,161900,179107590,3175,3175,3175,3175,0
20250214,161800,179107590,3175,3175,3175,3175,0
20250214,161700,179107590,3175,3175,3175,3175,0
20250214,161600,179107590,3175,3175,3175,3175,0
20250214,161500,179107590,3175,3175,3175,3175,0
20250214,161400,179107590,3175,3175,3175,3175,0
20250214,161300,179107590,3175,3175,3175,3175,0
20250214,161200,179107590,3175,3175,3175,3175,0
20250214,161100,179107590,3175,3175,3175,3175,0
20250214,161000,179107590,3175,3175,3175,3175,0
20250214,160900,179107590,3175,3175,3175,3175,0
20250214,160800,179107590,3175,3175,3175,3175,0
20250214,160700,179107590,3175,3175,3175,3175,0
20250214,160600,179107590,3175,3175,3175,3175,0
20250214,160500,179107590,3175,3175,3175,3175,0
20250214,160400,179107590,3175,3175,3175,3175,0
20250214,160300,179107590,3175,3175,3175,3175,0
20250214,160200,179107590,3175,3175,3175,3175,0
20250214,160100,179107590,3175,3175,3175,3175,0
20250214,160000,179107590,3175,3175,3175,3175,0
20250214,155900,179107590,3175,3175,3175,3175,125
20250214,155800,179107590,3175,3175,3175,3175,0
20250214,155700,179107590,3175,3175,3175,3175,0
20250214,155600,179107590,3175,3175,3175,3175,0
20250214,155500,179107590,3175,3175,3175,3175,0
20250214,155400,179107590,3175,3175,3175,3175,0
20250214,155300,179107590,3175,3175,3175,3175,0
20250214,155200,179107590,3175,3175,3175,3175,0
20250214,155100,179107590,3175,3175,3175,3175,0
20250214,155000,179107590,3175,3175,3175,3175,0
20250214,154900,179107590,3175,3175,3175,3175,0
20250214,154800,179107590,3175,3175,3175,3175,0
20250214,154700,179107590,3175,3175,3175,3175,0
20250214,154600,179107590,3175,3175,3175,3175,0
20250214,154500,179107590,3175,3175,3175,3175,0
20250214,154400,179107590,3175,3175,3175,3175,0
20250214,154300,179107590,3175,3175,3175,3175,0
20250214,154200,179107590,3175,3175,3175,3175,0
20250214,154100,179107590,3175,3175,3175,3175,0
20250214,154000,179107590,3175,3175,3175,3175,0
20250214,153900,179107590,3175,3175,3175,3175,0
20250214,153800,179107590,3175,3175,3175,3175,0
20250214,153700,179107590,3175,3175,3175,3175,0
20250214,153600,179107590,3175,3175,3175,3175,0
20250214,153500,179107590,3175,3175,3175,3175,0
20250214,153400,179107590,3175,3175,3175,3175,0
20250214,153300,179107590,3175,3175,3175,3175,0
20250214,153200,179107590,3175,3175,3175,3175,0
20250214,153100,179107590,3175,3175,3175,3175,0
20250214,153000,179107590,3175,3175,3175,3175,125
20250214,152900,178710715,3140,3140,3140,3140,0
20250214,152800,178710715,3140,3140,3140,3140,0
20250214,152700,178710715,3140,3140,3140,3140,0
20250214,152600,178710715,3140,3140,3140,3140,0
20250214,152500,178710715,3140,3140,3140,3140,0
20250214,152400,178710715,3140,3140,3140,3140,0
20250214,152300,178710715,3140,3140,3140,3140,0
20250214,152200,178710715,3140,3140,3140,3140,0
20250214,152100,178710715,3140,3140,3140,3140,0
20250214,152000,178710715,3140,3140,3140,3140,0
20250214,151900,178710715,3140,3140,3170,3140,67
20250214,151800,178500305,3170,3170,3170,3170,0
20250214,151700,178500305,3170,3170,3170,3170,0
20250214,151600,178500305,3170,3170,3170,3170,0
20250214,151500,178500305,3170,3170,3170,3170,1
20250214,151400,178497135,3145,3145,3145,3145,0
20250214,151300,178497135,3145,3145,3145,3145,0
20250214,151200,178497135,3145,3145,3145,3145,50
20250214,151100,178339885,3145,3145,3145,3145,0
20250214,151000,178339885,3145,3145,3145,3145,0
20250214,150900,178339885,3145,3145,3145,3145,27
20250214,150800,178254970,3150,3150,3150,3150,0
20250214,150700,178254970,3150,3150,3150,3150,100
20250214,150600,177939970,3175,3175,3175,3175,50
20250214,150500,177781220,3175,3175,3175,3175,0
20250214,150400,177781220,3175,3175,3175,3175,0
20250214,150300,177781220,3175,3175,3175,3175,0
20250214,150200,177781220,3175,3175,3175,3175,202
20250214,150100,177139870,3175,3175,3175,3175,0
20250214,150000,177139870,3175,3175,3180,3175,520
20250214,145900,175488850,3145,3180,3180,3145,29
20250214,145800,175397365,3175,3175,3175,3175,0
20250214,145700,175397365,3175,3175,3175,3175,0
20250214,145600,175397365,3175,3175,3175,3175,0
20250214,145500,175397365,3175,3175,3175,3175,0
20250214,145400,175397365,3175,3170,3175,3170,2150
20250214,145300,168571425,3150,3150,3150,3150,100
20250214,145200,168256425,3175,3150,3175,3150,700
20250214,145100,166046465,3175,3170,3175,3170,30
20250214,145000,165951220,3175,3175,3175,3175,0
20250214,144900,165951220,3175,3175,3175,3175,0
20250214,144800,165951220,3175,3175,3175,3175,0
20250214,144700,165951220,3175,3175,3175,3175,33
20250214,144600,165846445,3170,3170,3170,3170,0
20250214,144500,165846445,3170,3170,3170,3170,0
20250214,144400,165846445,3170,3170,3170,3170,8
20250214,144300,165821085,3175,3175,3175,3175,0
20250214,144200,165821085,3175,3175,3175,3175,0
20250214,144100,165821085,3175,3175,3175,3175,0
20250214,144000,165821085,3175,3175,3175,3175,0
20250214,143900,165821085,3175,3175,3175,3175,0
20250214,143800,165821085,3175,3175,3175,3175,0
20250214,143700,165821085,3175,3175,3175,3175,0
20250214,143600,165821085,3175,3175,3175,3175,0
20250214,143500,165821085,3175,3175,3175,3175,5
20250214,143400,165805210,3175,3175,3175,3175,0
20250214,143300,165805210,3175,3175,3175,3175,0
20250214,143200,165805210,3175,3175,3175,3175,0
20250214,143100,165805210,3175,3175,3175,3175,0
20250214,143000,165805210,3175,3175,3175,3175,0
20250214,142900,165805210,3175,3175,3175,3175,2
20250214,142800,165798860,3175,3175,3175,3175,0
20250214,142700,165798860,3175,3175,3175,3175,51
20250214,142600,165636935,3170,3170,3170,3170,5
20250214,142500,165621085,3150,3150,3150,3150,0
20250214,142400,165621085,3150,3150,3150,3150,0
20250214,142300,165621085,3150,3150,3150,3150,0
20250214,142200,165621085,3150,3150,3150,3150,0
20250214,142100,165621085,3150,3150,3150,3150,1
20250214,142000,165617935,3175,3175,3175,3175,0
20250214,141900,165617935,3175,3175,3175,3175,0
20250214,141800,165617935,3175,3175,3175,3175,0
20250214,141700,165617935,3175,3175,3175,3175,0
20250214,141600,165617935,3175,3175,3175,3175,0
20250214,141500,165617935,3175,3175,3175,3175,0
20250214,141400,165617935,3175,3175,3175,3175,0
20250214,141300,165617935,3175,3175,3175,3175,0
20250214,141200,165617935,3175,3175,3175,3175,101
20250214,141100,165297260,3175,3175,3175,3175,0
20250214,141000,165297260,3175,3170,3175,3170,20
20250214,140900,165233850,3150,3175,3175,3150,21
20250214,140800,165167500,3150,3150,3150,3150,0
20250214,140700,165167500,3150,3150,3150,3150,334
20250214,140600,164115400,3150,3150,3150,3150,5000
20250214,140500,148365400,3150,3150,3150,3150,0
20250214,140400,148365400,3150,3150,3150,3150,0
20250214,140300,148365400,3150,3150,3150,3150,0
20250214,140200,148365400,3150,3150,3150,3150,0
20250214,140100,148365400,3150,3150,3150,3150,0
20250214,140000,148365400,3150,3150,3150,3150,0
20250214,135900,148365400,3150,3150,3150,3150,0
20250214,135800,148365400,3150,3150,3150,3150,0
20250214,135700,148365400,3150,3150,3150,3150,0
20250214,135600,148365400,3150,3150,3150,3150,0
20250214,135500,148365400,3150,3150,3150,3150,0
20250214,135400,148365400,3150,3150,3150,3150,241
20250214,135300,147606250,3155,3155,3155,3155,0
20250214,135200,147606250,3155,3155,3155,3155,0
20250214,135100,147606250,3155,3155,3155,3155,0
20250214,135000,147606250,3155,3155,3155,3155,0
20250214,134900,147606250,3155,3155,3155,3155,0
20250214,134800,147606250,3155,3155,3155,3155,0
20250214,134700,147606250,3155,3155,3155,3155,0
20250214,134600,147606250,3155,3155,3155,3155,0
20250214,134500,147606250,3155,3155,3155,3155,0
20250214,134400,147606250,3155,3160,3160,3155,193
20250214,134300,146997010,3160,3160,3160,3160,0
20250214,134200,146997010,3160,3160,3160,3160,0
20250214,134100,146997010,3160,3160,3160,3160,10
20250214,134000,146965410,3175,3175,3175,3175,0
20250214,133900,146965410,3175,3175,3175,3175,0
20250214,133800,146965410,3175,3175,3175,3175,0
20250214,133700,146965410,3175,3175,3175,3175,0
20250214,133600,146965410,3175,3175,3175,3175,0
20250214,133500,146965410,3175,3175,3175,3175,0
20250214,133400,146965410,3175,3170,3175,3170,1780
20250214,133300,141314725,3175,3175,3175,3175,0
20250214,133200,141314725,3175,3175,3175,3175,0
20250214,133100,141314725,3175,3175,3175,3175,0
20250214,133000,141314725,3175,3175,3175,3175,0
20250214,132900,141314725,3175,3175,3175,3175,0
20250214,132800,141314725,3175,3175,3175,3175,0
20250214,132700,141314725,3175,3175,3175,3175,0
20250214,132600,141314725,3175,3175,3175,3175,0
20250214,132500,141314725,3175,3175,3175,3175,0
20250214,132400,141314725,3175,3175,3175,3175,0
20250214,132300,141314725,3175,3175,3175,3175,0
20250214,132200,141314725,3175,3175,3175,3175,0
20250214,132100,141314725,3175,3175,3175,3175,3000
20250214,132000,131789725,3175,3175,3175,3175,0
20250214,131900,131789725,3175,3175,3175,3175,0
20250214,131800,131789725,3175,3175,3175,3175,0
20250214,131700,131789725,3175,3175,3175,3175,0
20250214,131600,131789725,3175,3170,3175,3165,1908
20250214,131500,125731895,3180,3180,3180,3180,0
20250214,131400,125731895,3180,3180,3180,3180,0
20250214,131300,125731895,3180,3180,3180,3180,0
20250214,131200,125731895,3180,3180,3180,3180,0
20250214,131100,125731895,3180,3180,3180,3180,0
20250214,131000,125731895,3180,3180,3180,3180,0
20250214,130900,125731895,3180,3180,3180,3180,0
20250214,130800,125731895,3180,3180,3180,3180,0
20250214,130700,125731895,3180,3180,3180,3180,2
20250214,130600,125725535,3180,3180,3180,3180,95
20250214,130500,125423435,3180,3180,3180,3180,0
20250214,130400,125423435,3180,3180,3180,3180,20
20250214,130300,125359835,3180,3180,3180,3180,0
20250214,130200,125359835,3180,3180,3180,3180,1
20250214,130100,125356655,3170,3170,3170,3170,0
20250214,130000,125356655,3170,3170,3170,3170,0
20250214,125900,125356655,3170,3170,3170,3170,0
20250214,125800,125356655,3170,3170,3170,3170,0
20250214,125700,125356655,3170,3170,3170,3170,0
20250214,125600,125356655,3170,3170,3170,3170,0
20250214,125500,125356655,3170,3170,3170,3170,0
20250214,125400,125356655,3170,3170,3170,3170,0
20250214,125300,125356655,3170,3170,3170,3170,0
20250214,125200,125356655,3170,3170,3170,3170,0
20250214,125100,125356655,3170,3170,3170,3170,0
20250214,125000,125356655,3170,3170,3170,3170,50
20250214,124900,125198155,3170,3170,3170,3170,0
20250214,124800,125198155,3170,3170,3170,3170,0
20250214,124700,125198155,3170,3170,3170,3170,0
20250214,124600,125198155,3170,3170,3170,3170,1000
20250214,124500,122028155,3180,3170,3180,3170,2752
20250214,124400,113296815,3170,3170,3170,3170,1000
20250214,124300,110126815,3170,3170,3170,3170,0
20250214,124200,110126815,3170,3170,3170,3170,44
20250214,124100,109987335,3170,3170,3170,3170,0
20250214,124000,109987335,3170,3170,3170,3170,0
20250214,123900,109987335,3170,3170,3170,3170,0
20250214,123800,109987335,3170,3170,3170,3170,0
20250214,123700,109987335,3170,3170,3170,3170,0
20250214,123600,109987335,3170,3170,3170,3170,0
20250214,123500,109987335,3170,3170,3170,3170,0
20250214,123400,109987335,3170,3170,3170,3170,0
20250214,123300,109987335,3170,3170,3170,3170,0
20250214,123200,109987335,3170,3170,3170,3170,0
20250214,123100,109987335,3170,3170,3170,3170,0
20250214,123000,109987335,3170,3170,3170,3170,0
20250214,122900,109987335,3170,3170,3170,3170,20
20250214,122800,109923935,3170,3170,3170,3170,0
20250214,122700,109923935,3170,3170,3170,3170,0
20250214,122600,109923935,3170,3170,3170,3170,442
20250214,122500,108522795,3170,3170,3170,3170,0
20250214,122400,108522795,3170,3170,3170,3170,0
20250214,122300,108522795,3170,3170,3170,3170,39
20250214,122200,108399165,3170,3170,3170,3170,0
20250214,122100,108399165,3170,3170,3170,3170,0
20250214,122000,108399165,3170,3170,3170,3170,0
20250214,121900,108399165,3170,3170,3170,3170,0
20250214,121800,108399165,3170,3170,3170,3170,0
20250214,121700,108399165,3170,3170,3170,3170,500
20250214,121600,106814165,3170,3170,3170,3170,0
20250214,121500,106814165,3170,3170,3170,3170,2
20250214,121400,106807825,3170,3170,3170,3170,0
20250214,121300,106807825,3170,3170,3170,3170,3
20250214,121200,106798315,3170,3170,3170,3170,0
20250214,121100,106798315,3170,3170,3170,3170,0
20250214,121000,106798315,3170,3170,3170,3170,0
20250214,120900,106798315,3170,3170,3170,3170,0
20250214,120800,106798315,3170,3170,3170,3170,0
20250214,120700,106798315,3170,3170,3170,3170,0
20250214,120600,106798315,3170,3170,3170,3170,0
20250214,120500,106798315,3170,3170,3170,3170,0
20250214,120400,106798315,3170,3170,3170,3170,0
20250214,120300,106798315,3170,3170,3170,3170,0
20250214,120200,106798315,3170,3170,3170,3170,0
20250214,120100,106798315,3170,3170,3170,3170,26
20250214,120000,106715895,3165,3165,3165,3165,0
20250214,115900,106715895,3165,3165,3165,3165,0
20250214,115800,106715895,3165,3165,3165,3165,0
20250214,115700,106715895,3165,3165,3165,3165,0
20250214,115600,106715895,3165,3165,3165,3165,0
20250214,115500,106715895,3165,3165,3165,3165,0
20250214,115400,106715895,3165,3165,3165,3165,0
20250214,115300,106715895,3165,3165,3165,3165,0
20250214,115200,106715895,3165,3165,3165,3165,0
20250214,115100,106715895,3165,3165,3165,3165,0
20250214,115000,106715895,3165,3165,3165,3165,0
20250214,114900,106715895,3165,3165,3165,3165,1000
20250214,114800,103550895,3170,3170,3170,3170,0
20250214,114700,103550895,3170,3170,3170,3170,0
20250214,114600,103550895,3170,3170,3170,3170,0
20250214,114500,103550895,3170,3170,3170,3170,0
20250214,114400,103550895,3170,3170,3170,3170,0
20250214,114300,103550895,3170,3170,3170,3170,0
20250214,114200,103550895,3170,3170,3170,3170,0
20250214,114100,103550895,3170,3170,3170,3170,0
20250214,114000,103550895,3170,3170,3170,3170,0
20250214,113900,103550895,3170,3170,3170,3170,0
20250214,113800,103550895,3170,3170,3170,3170,0
20250214,113700,103550895,3170,3165,3170,3165,4
20250214,113600,103538225,3165,3165,3165,3165,0
20250214,113500,103538225,3165,3165,3165,3165,0
20250214,113400,103538225,3165,3165,3165,3165,0
20250214,113300,103538225,3165,3165,3165,3165,0
20250214,113200,103538225,3165,3165,3165,3165,3163
20250214,113100,93527330,3165,3165,3165,3165,0
20250214,113000,93527330,3165,3165,3165,3165,6
20250214,112900,93508340,3165,3165,3165,3165,0
20250214,112800,93508340,3165,3165,3165,3165,0
20250214,112700,93508340,3165,3165,3165,3165,0
20250214,112600,93508340,3165,3165,3165,3165,1500
20250214,112500,88760840,3160,3160,3160,3160,0
20250214,112400,88760840,3160,3160,3160,3160,0
20250214,112300,88760840,3160,3160,3160,3160,0
20250214,112200,88760840,3160,3160,3160,3160,100
20250214,112100,88444840,3170,3170,3170,3170,0
20250214,112000,88444840,3170,3170,3170,3170,0
20250214,111900,88444840,3170,3170,3170,3170,25
20250214,111800,88365590,3170,3170,3170,3170,0
20250214,111700,88365590,3170,3170,3170,3170,0
20250214,111600,88365590,3170,3160,3170,3160,1387
20250214,111500,83978520,3160,3160,3160,3160,3666
20250214,111400,72393960,3160,3160,3160,3160,681
20250214,111300,70242000,3155,3155,3155,3155,0
20250214,111200,70242000,3155,3155,3155,3155,3000
20250214,111100,60777000,3155,3155,3155,3155,0
20250214,111000,60777000,3155,3155,3155,3155,0
20250214,110900,60777000,3155,3155,3155,3155,0
20250214,110800,60777000,3155,3155,3155,3155,0
20250214,110700,60777000,3155,3155,3155,3155,1833
20250214,110600,54993885,3155,3155,3155,3155,621
20250214,110500,53034630,3155,3155,3155,3155,0
20250214,110400,53034630,3155,3155,3155,3155,1000
20250214,110300,49879630,3155,3155,3155,3155,0
20250214,110200,49879630,3155,3155,3155,3155,0
20250214,110100,49879630,3155,3145,3155,3145,1000
20250214,110000,46724830,3155,3155,3155,3155,0
20250214,105900,46724830,3155,3155,3155,3155,0
20250214,105800,46724830,3155,3155,3155,3155,0
20250214,105700,46724830,3155,3155,3155,3155,0
20250214,105600,46724830,3155,3155,3155,3155,0
20250214,105500,46724830,3155,3155,3155,3155,0
20250214,105400,46724830,3155,3155,3155,3155,0
20250214,105300,46724830,3155,3155,3155,3155,0
20250214,105200,46724830,3155,3155,3155,3155,0
20250214,105100,46724830,3155,3155,3155,3155,0
20250214,105000,46724830,3155,3155,3155,3155,0
20250214,104900,46724830,3155,3155,3155,3155,0
20250214,104800,46724830,3155,3150,3155,3150,3888
20250214,104700,34458255,3155,3125,3155,3120,4796
20250214,104600,19331970,3155,3155,3155,3155,0
20250214,104500,19331970,3155,3155,3155,3155,0
20250214,104400,19331970,3155,3155,3155,3155,0
20250214,104300,19331970,3155,3155,3155,3155,0
20250214,104200,19331970,3155,3155,3155,3155,0
20250214,104100,19331970,3155,3155,3155,3155,0
20250214,104000,19331970,3155,3155,3155,3155,1
20250214,103900,19328815,3135,3130,3155,3130,4587
20250214,103800,4861425,3135,3135,3135,3135,0
20250214,103700,4861425,3135,3135,3135,3135,0
20250214,103600,4861425,3135,3135,3135,3135,0
20250214,103500,4861425,3135,3135,3135,3135,0
20250214,103400,4861425,3135,3135,3135,3135,0
20250214,103300,4861425,3135,3135,3135,3135,50
20250214,103200,4704675,3135,3135,3135,3135,0
20250214,103100,4704675,3135,3135,3135,3135,0
20250214,103000,4704675,3135,3135,3135,3135,0
20250214,102900,4704675,3135,3135,3135,3135,0
20250214,102800,4704675,3135,3135,3135,3135,0
20250214,102700,4704675,3135,3135,3135,3135,0
20250214,102600,4704675,3135,3135,3135,3135,0
20250214,102500,4704675,3135,3135,3135,3135,0
20250214,102400,4704675,3135,3135,3135,3135,0
20250214,102300,4704675,3135,3130,3135,3130,9
20250214,102200,4676465,3125,3125,3125,3125,4
20250214,102100,4663965,3120,3120,3120,3120,0
20250214,102000,4663965,3120,3120,3120,3120,20
20250214,101900,4601565,3120,3120,3120,3120,0
20250214,101800,4601565,3120,3120,3120,3120,0
20250214,101700,4601565,3120,3120,3120,3120,0
20250214,101600,4601565,3120,3120,3120,3120,0
20250214,101500,4601565,3120,3120,3120,3120,0
20250214,101400,4601565,3120,3120,3120,3120,0
20250214,101300,4601565,3120,3120,3120,3120,0
20250214,101200,4601565,3120,3120,3120,3120,0
20250214,101100,4601565,3120,3120,3120,3120,0
20250214,101000,4601565,3120,3120,3120,3120,0
20250214,100900,4601565,3120,3120,3120,3120,500
20250214,100800,3041565,3115,3115,3115,3115,0
20250214,100700,3041565,3115,3115,3115,3115,0
20250214,100600,3041565,3115,3115,3115,3115,34
20250214,100500,2935655,3120,3120,3120,3120,24
20250214,100400,2860775,3125,3125,3125,3125,1
20250214,100300,2857650,3125,3125,3125,3125,0
20250214,100200,2857650,3125,3125,3125,3125,0
20250214,100100,2857650,3125,3125,3125,3125,0
20250214,100000,2857650,3125,3125,3125,3125,3
20250214,095900,2848275,3125,3125,3125,3125,0
20250214,095800,2848275,3125,3125,3125,3125,0
20250214,095700,2848275,3125,3125,3125,3125,0
20250214,095600,2848275,3125,3125,3125,3125,0
20250214,095500,2848275,3125,3125,3125,3125,0
20250214,095400,2848275,3125,3125,3125,3125,8
20250214,095300,2823275,3125,3125,3125,3125,0
20250214,095200,2823275,3125,3125,3125,3125,0
20250214,095100,2823275,3125,3125,3125,3125,0
20250214,095000,2823275,3125,3125,3125,3125,0
20250214,094900,2823275,3125,3125,3125,3125,0
20250214,094800,2823275,3125,3130,3130,3125,4
20250214,094700,2810765,3135,3135,3135,3135,69
20250214,094600,2594450,3135,3135,3135,3135,0
20250214,094500,2594450,3135,3130,3135,3130,6
20250214,094400,2575665,3130,3130,3130,3130,0
20250214,094300,2575665,3130,3130,3130,3130,0
20250214,094200,2575665,3130,3130,3130,3130,0
20250214,094100,2575665,3130,3130,3130,3130,0
20250214,094000,2575665,3130,3130,3130,3130,1
20250214,093900,2572535,3135,3135,3135,3135,0
20250214,093800,2572535,3135,3135,3135,3135,16
20250214,093700,2522375,3140,3170,3170,3140,208
20250214,093600,1869225,3145,3145,3145,3145,0
20250214,093500,1869225,3145,3145,3145,3145,210
20250214,093400,1208775,3175,3160,3175,3150,66
20250214,093300,1000050,3155,3155,3155,3155,0
20250214,093200,1000050,3155,3155,3155,3155,0
20250214,093100,1000050,3155,3155,3155,3155,50
20250214,093000,842300,3160,3160,3160,3160,0
20250214,092900,842300,3160,3160,3160,3160,0
20250214,092800,842300,3160,3160,3160,3160,0
20250214,092700,842300,3160,3160,3160,3160,0
20250214,092600,842300,3160,3160,3160,3160,29
20250214,092500,750660,3160,3160,3160,3160,0
20250214,092400,750660,3160,3160,3160,3160,0
20250214,092300,750660,3160,3160,3160,3160,0
20250214,092200,750660,3160,3160,3160,3160,0
20250214,092100,750660,3160,3160,3160,3160,0
20250214,092000,750660,3160,3160,3160,3160,0
20250214,091900,750660,3160,3160,3160,3160,1
20250214,091800,747500,3140,3140,3140,3140,0
20250214,091700,747500,3140,3140,3140,3140,220
20250214,091600,56700,3160,3160,3160,3160,0
20250214,091500,56700,3160,3160,3160,3160,2
20250214,091400,50380,3150,3150,3150,3150,0
20250214,091300,50380,3150,3150,3150,3150,1
20250214,091200,47230,3150,3150,3150,3150,0
20250214,091100,47230,3150,3150,3150,3150,3
20250214,091000,37780,3150,3150,3150,3150,2
20250214,090900,31480,3160,3160,3160,3160,0
20250214,090800,31480,3160,3160,3160,3160,0
20250214,090700,31480,3160,3160,3160,3160,0
20250214,090600,31480,3160,3160,3160,3160,0
20250214,090500,31480,3160,3160,3160,3160,0
20250214,090400,31480,3160,3160,3160,3160,0
20250214,090300,31480,3160,3160,3160,3160,0
20250214,090200,31480,3160,3140,3160,3140,10
20250214,090100,0,3140,3140,3140,3140,0
20250214,090000,0,3140,3140,3140,3140,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 212900 179107590 3175 3175 3175 3175 125
3 20250214 212800 179107590 3175 3175 3175 3175 0
4 20250214 212700 179107590 3175 3175 3175 3175 0
5 20250214 212600 179107590 3175 3175 3175 3175 0
6 20250214 212500 179107590 3175 3175 3175 3175 0
7 20250214 212400 179107590 3175 3175 3175 3175 0
8 20250214 212300 179107590 3175 3175 3175 3175 0
9 20250214 212200 179107590 3175 3175 3175 3175 0
10 20250214 212100 179107590 3175 3175 3175 3175 0
11 20250214 212000 179107590 3175 3175 3175 3175 0
12 20250214 211900 179107590 3175 3175 3175 3175 0
13 20250214 211800 179107590 3175 3175 3175 3175 0
14 20250214 211700 179107590 3175 3175 3175 3175 0
15 20250214 211600 179107590 3175 3175 3175 3175 0
16 20250214 211500 179107590 3175 3175 3175 3175 0
17 20250214 211400 179107590 3175 3175 3175 3175 0
18 20250214 211300 179107590 3175 3175 3175 3175 0
19 20250214 211200 179107590 3175 3175 3175 3175 0
20 20250214 211100 179107590 3175 3175 3175 3175 0
21 20250214 211000 179107590 3175 3175 3175 3175 0
22 20250214 210900 179107590 3175 3175 3175 3175 0
23 20250214 210800 179107590 3175 3175 3175 3175 0
24 20250214 210700 179107590 3175 3175 3175 3175 0
25 20250214 210600 179107590 3175 3175 3175 3175 0
26 20250214 210500 179107590 3175 3175 3175 3175 0
27 20250214 210400 179107590 3175 3175 3175 3175 0
28 20250214 210300 179107590 3175 3175 3175 3175 0
29 20250214 210200 179107590 3175 3175 3175 3175 0
30 20250214 210100 179107590 3175 3175 3175 3175 0
31 20250214 210000 179107590 3175 3175 3175 3175 0
32 20250214 205900 179107590 3175 3175 3175 3175 125
33 20250214 205800 179107590 3175 3175 3175 3175 0
34 20250214 205700 179107590 3175 3175 3175 3175 0
35 20250214 205600 179107590 3175 3175 3175 3175 0
36 20250214 205500 179107590 3175 3175 3175 3175 0
37 20250214 205400 179107590 3175 3175 3175 3175 0
38 20250214 205300 179107590 3175 3175 3175 3175 0
39 20250214 205200 179107590 3175 3175 3175 3175 0
40 20250214 205100 179107590 3175 3175 3175 3175 0
41 20250214 205000 179107590 3175 3175 3175 3175 0
42 20250214 204900 179107590 3175 3175 3175 3175 0
43 20250214 204800 179107590 3175 3175 3175 3175 0
44 20250214 204700 179107590 3175 3175 3175 3175 0
45 20250214 204600 179107590 3175 3175 3175 3175 0
46 20250214 204500 179107590 3175 3175 3175 3175 0
47 20250214 204400 179107590 3175 3175 3175 3175 0
48 20250214 204300 179107590 3175 3175 3175 3175 0
49 20250214 204200 179107590 3175 3175 3175 3175 0
50 20250214 204100 179107590 3175 3175 3175 3175 0
51 20250214 204000 179107590 3175 3175 3175 3175 0
52 20250214 203900 179107590 3175 3175 3175 3175 0
53 20250214 203800 179107590 3175 3175 3175 3175 0
54 20250214 203700 179107590 3175 3175 3175 3175 0
55 20250214 203600 179107590 3175 3175 3175 3175 0
56 20250214 203500 179107590 3175 3175 3175 3175 0
57 20250214 203400 179107590 3175 3175 3175 3175 0
58 20250214 203300 179107590 3175 3175 3175 3175 0
59 20250214 203200 179107590 3175 3175 3175 3175 0
60 20250214 203100 179107590 3175 3175 3175 3175 0
61 20250214 203000 179107590 3175 3175 3175 3175 0
62 20250214 202900 179107590 3175 3175 3175 3175 125
63 20250214 202800 179107590 3175 3175 3175 3175 0
64 20250214 202700 179107590 3175 3175 3175 3175 0
65 20250214 202600 179107590 3175 3175 3175 3175 0
66 20250214 202500 179107590 3175 3175 3175 3175 0
67 20250214 202400 179107590 3175 3175 3175 3175 0
68 20250214 202300 179107590 3175 3175 3175 3175 0
69 20250214 202200 179107590 3175 3175 3175 3175 0
70 20250214 202100 179107590 3175 3175 3175 3175 0
71 20250214 202000 179107590 3175 3175 3175 3175 0
72 20250214 201900 179107590 3175 3175 3175 3175 0
73 20250214 201800 179107590 3175 3175 3175 3175 0
74 20250214 201700 179107590 3175 3175 3175 3175 0
75 20250214 201600 179107590 3175 3175 3175 3175 0
76 20250214 201500 179107590 3175 3175 3175 3175 0
77 20250214 201400 179107590 3175 3175 3175 3175 0
78 20250214 201300 179107590 3175 3175 3175 3175 0
79 20250214 201200 179107590 3175 3175 3175 3175 0
80 20250214 201100 179107590 3175 3175 3175 3175 0
81 20250214 201000 179107590 3175 3175 3175 3175 0
82 20250214 200900 179107590 3175 3175 3175 3175 0
83 20250214 200800 179107590 3175 3175 3175 3175 0
84 20250214 200700 179107590 3175 3175 3175 3175 0
85 20250214 200600 179107590 3175 3175 3175 3175 0
86 20250214 200500 179107590 3175 3175 3175 3175 0
87 20250214 200400 179107590 3175 3175 3175 3175 0
88 20250214 200300 179107590 3175 3175 3175 3175 0
89 20250214 200200 179107590 3175 3175 3175 3175 0
90 20250214 200100 179107590 3175 3175 3175 3175 0
91 20250214 200000 179107590 3175 3175 3175 3175 0
92 20250214 195900 179107590 3175 3175 3175 3175 125
93 20250214 195800 179107590 3175 3175 3175 3175 0
94 20250214 195700 179107590 3175 3175 3175 3175 0
95 20250214 195600 179107590 3175 3175 3175 3175 0
96 20250214 195500 179107590 3175 3175 3175 3175 0
97 20250214 195400 179107590 3175 3175 3175 3175 0
98 20250214 195300 179107590 3175 3175 3175 3175 0
99 20250214 195200 179107590 3175 3175 3175 3175 0
100 20250214 195100 179107590 3175 3175 3175 3175 0
101 20250214 195000 179107590 3175 3175 3175 3175 0
102 20250214 194900 179107590 3175 3175 3175 3175 0
103 20250214 194800 179107590 3175 3175 3175 3175 0
104 20250214 194700 179107590 3175 3175 3175 3175 0
105 20250214 194600 179107590 3175 3175 3175 3175 0
106 20250214 194500 179107590 3175 3175 3175 3175 0
107 20250214 194400 179107590 3175 3175 3175 3175 0
108 20250214 194300 179107590 3175 3175 3175 3175 0
109 20250214 194200 179107590 3175 3175 3175 3175 0
110 20250214 194100 179107590 3175 3175 3175 3175 0
111 20250214 194000 179107590 3175 3175 3175 3175 0
112 20250214 193900 179107590 3175 3175 3175 3175 0
113 20250214 193800 179107590 3175 3175 3175 3175 0
114 20250214 193700 179107590 3175 3175 3175 3175 0
115 20250214 193600 179107590 3175 3175 3175 3175 0
116 20250214 193500 179107590 3175 3175 3175 3175 0
117 20250214 193400 179107590 3175 3175 3175 3175 0
118 20250214 193300 179107590 3175 3175 3175 3175 0
119 20250214 193200 179107590 3175 3175 3175 3175 0
120 20250214 193100 179107590 3175 3175 3175 3175 0
121 20250214 193000 179107590 3175 3175 3175 3175 0
122 20250214 192900 179107590 3175 3175 3175 3175 125
123 20250214 192800 179107590 3175 3175 3175 3175 0
124 20250214 192700 179107590 3175 3175 3175 3175 0
125 20250214 192600 179107590 3175 3175 3175 3175 0
126 20250214 192500 179107590 3175 3175 3175 3175 0
127 20250214 192400 179107590 3175 3175 3175 3175 0
128 20250214 192300 179107590 3175 3175 3175 3175 0
129 20250214 192200 179107590 3175 3175 3175 3175 0
130 20250214 192100 179107590 3175 3175 3175 3175 0
131 20250214 192000 179107590 3175 3175 3175 3175 0
132 20250214 191900 179107590 3175 3175 3175 3175 0
133 20250214 191800 179107590 3175 3175 3175 3175 0
134 20250214 191700 179107590 3175 3175 3175 3175 0
135 20250214 191600 179107590 3175 3175 3175 3175 0
136 20250214 191500 179107590 3175 3175 3175 3175 0
137 20250214 191400 179107590 3175 3175 3175 3175 0
138 20250214 191300 179107590 3175 3175 3175 3175 0
139 20250214 191200 179107590 3175 3175 3175 3175 0
140 20250214 191100 179107590 3175 3175 3175 3175 0
141 20250214 191000 179107590 3175 3175 3175 3175 0
142 20250214 190900 179107590 3175 3175 3175 3175 0
143 20250214 190800 179107590 3175 3175 3175 3175 0
144 20250214 190700 179107590 3175 3175 3175 3175 0
145 20250214 190600 179107590 3175 3175 3175 3175 0
146 20250214 190500 179107590 3175 3175 3175 3175 0
147 20250214 190400 179107590 3175 3175 3175 3175 0
148 20250214 190300 179107590 3175 3175 3175 3175 0
149 20250214 190200 179107590 3175 3175 3175 3175 0
150 20250214 190100 179107590 3175 3175 3175 3175 0
151 20250214 190000 179107590 3175 3175 3175 3175 0
152 20250214 185900 179107590 3175 3175 3175 3175 125
153 20250214 185800 179107590 3175 3175 3175 3175 0
154 20250214 185700 179107590 3175 3175 3175 3175 0
155 20250214 185600 179107590 3175 3175 3175 3175 0
156 20250214 185500 179107590 3175 3175 3175 3175 0
157 20250214 185400 179107590 3175 3175 3175 3175 0
158 20250214 185300 179107590 3175 3175 3175 3175 0
159 20250214 185200 179107590 3175 3175 3175 3175 0
160 20250214 185100 179107590 3175 3175 3175 3175 0
161 20250214 185000 179107590 3175 3175 3175 3175 0
162 20250214 184900 179107590 3175 3175 3175 3175 0
163 20250214 184800 179107590 3175 3175 3175 3175 0
164 20250214 184700 179107590 3175 3175 3175 3175 0
165 20250214 184600 179107590 3175 3175 3175 3175 0
166 20250214 184500 179107590 3175 3175 3175 3175 0
167 20250214 184400 179107590 3175 3175 3175 3175 0
168 20250214 184300 179107590 3175 3175 3175 3175 0
169 20250214 184200 179107590 3175 3175 3175 3175 0
170 20250214 184100 179107590 3175 3175 3175 3175 0
171 20250214 184000 179107590 3175 3175 3175 3175 0
172 20250214 183900 179107590 3175 3175 3175 3175 0
173 20250214 183800 179107590 3175 3175 3175 3175 0
174 20250214 183700 179107590 3175 3175 3175 3175 0
175 20250214 183600 179107590 3175 3175 3175 3175 0
176 20250214 183500 179107590 3175 3175 3175 3175 0
177 20250214 183400 179107590 3175 3175 3175 3175 0
178 20250214 183300 179107590 3175 3175 3175 3175 0
179 20250214 183200 179107590 3175 3175 3175 3175 0
180 20250214 183100 179107590 3175 3175 3175 3175 0
181 20250214 183000 179107590 3175 3175 3175 3175 0
182 20250214 182900 179107590 3175 3175 3175 3175 125
183 20250214 182800 179107590 3175 3175 3175 3175 0
184 20250214 182700 179107590 3175 3175 3175 3175 0
185 20250214 182600 179107590 3175 3175 3175 3175 0
186 20250214 182500 179107590 3175 3175 3175 3175 0
187 20250214 182400 179107590 3175 3175 3175 3175 0
188 20250214 182300 179107590 3175 3175 3175 3175 0
189 20250214 182200 179107590 3175 3175 3175 3175 0
190 20250214 182100 179107590 3175 3175 3175 3175 0
191 20250214 182000 179107590 3175 3175 3175 3175 0
192 20250214 181900 179107590 3175 3175 3175 3175 0
193 20250214 181800 179107590 3175 3175 3175 3175 0
194 20250214 181700 179107590 3175 3175 3175 3175 0
195 20250214 181600 179107590 3175 3175 3175 3175 0
196 20250214 181500 179107590 3175 3175 3175 3175 0
197 20250214 181400 179107590 3175 3175 3175 3175 0
198 20250214 181300 179107590 3175 3175 3175 3175 0
199 20250214 181200 179107590 3175 3175 3175 3175 0
200 20250214 181100 179107590 3175 3175 3175 3175 0
201 20250214 181000 179107590 3175 3175 3175 3175 0
202 20250214 180900 179107590 3175 3175 3175 3175 0
203 20250214 180800 179107590 3175 3175 3175 3175 0
204 20250214 180700 179107590 3175 3175 3175 3175 0
205 20250214 180600 179107590 3175 3175 3175 3175 0
206 20250214 180500 179107590 3175 3175 3175 3175 0
207 20250214 180400 179107590 3175 3175 3175 3175 0
208 20250214 180300 179107590 3175 3175 3175 3175 0
209 20250214 180200 179107590 3175 3175 3175 3175 0
210 20250214 180100 179107590 3175 3175 3175 3175 0
211 20250214 180000 179107590 3175 3175 3175 3175 0
212 20250214 175900 179107590 3175 3175 3175 3175 125
213 20250214 175800 179107590 3175 3175 3175 3175 0
214 20250214 175700 179107590 3175 3175 3175 3175 0
215 20250214 175600 179107590 3175 3175 3175 3175 0
216 20250214 175500 179107590 3175 3175 3175 3175 0
217 20250214 175400 179107590 3175 3175 3175 3175 0
218 20250214 175300 179107590 3175 3175 3175 3175 0
219 20250214 175200 179107590 3175 3175 3175 3175 0
220 20250214 175100 179107590 3175 3175 3175 3175 0
221 20250214 175000 179107590 3175 3175 3175 3175 0
222 20250214 174900 179107590 3175 3175 3175 3175 0
223 20250214 174800 179107590 3175 3175 3175 3175 0
224 20250214 174700 179107590 3175 3175 3175 3175 0
225 20250214 174600 179107590 3175 3175 3175 3175 0
226 20250214 174500 179107590 3175 3175 3175 3175 0
227 20250214 174400 179107590 3175 3175 3175 3175 0
228 20250214 174300 179107590 3175 3175 3175 3175 0
229 20250214 174200 179107590 3175 3175 3175 3175 0
230 20250214 174100 179107590 3175 3175 3175 3175 0
231 20250214 174000 179107590 3175 3175 3175 3175 0
232 20250214 173900 179107590 3175 3175 3175 3175 0
233 20250214 173800 179107590 3175 3175 3175 3175 0
234 20250214 173700 179107590 3175 3175 3175 3175 0
235 20250214 173600 179107590 3175 3175 3175 3175 0
236 20250214 173500 179107590 3175 3175 3175 3175 0
237 20250214 173400 179107590 3175 3175 3175 3175 0
238 20250214 173300 179107590 3175 3175 3175 3175 0
239 20250214 173200 179107590 3175 3175 3175 3175 0
240 20250214 173100 179107590 3175 3175 3175 3175 0
241 20250214 173000 179107590 3175 3175 3175 3175 0
242 20250214 172900 179107590 3175 3175 3175 3175 125
243 20250214 172800 179107590 3175 3175 3175 3175 0
244 20250214 172700 179107590 3175 3175 3175 3175 0
245 20250214 172600 179107590 3175 3175 3175 3175 0
246 20250214 172500 179107590 3175 3175 3175 3175 0
247 20250214 172400 179107590 3175 3175 3175 3175 0
248 20250214 172300 179107590 3175 3175 3175 3175 0
249 20250214 172200 179107590 3175 3175 3175 3175 0
250 20250214 172100 179107590 3175 3175 3175 3175 0
251 20250214 172000 179107590 3175 3175 3175 3175 0
252 20250214 171900 179107590 3175 3175 3175 3175 0
253 20250214 171800 179107590 3175 3175 3175 3175 0
254 20250214 171700 179107590 3175 3175 3175 3175 0
255 20250214 171600 179107590 3175 3175 3175 3175 0
256 20250214 171500 179107590 3175 3175 3175 3175 0
257 20250214 171400 179107590 3175 3175 3175 3175 0
258 20250214 171300 179107590 3175 3175 3175 3175 0
259 20250214 171200 179107590 3175 3175 3175 3175 0
260 20250214 171100 179107590 3175 3175 3175 3175 0
261 20250214 171000 179107590 3175 3175 3175 3175 0
262 20250214 170900 179107590 3175 3175 3175 3175 0
263 20250214 170800 179107590 3175 3175 3175 3175 0
264 20250214 170700 179107590 3175 3175 3175 3175 0
265 20250214 170600 179107590 3175 3175 3175 3175 0
266 20250214 170500 179107590 3175 3175 3175 3175 0
267 20250214 170400 179107590 3175 3175 3175 3175 0
268 20250214 170300 179107590 3175 3175 3175 3175 0
269 20250214 170200 179107590 3175 3175 3175 3175 0
270 20250214 170100 179107590 3175 3175 3175 3175 0
271 20250214 170000 179107590 3175 3175 3175 3175 0
272 20250214 165900 179107590 3175 3175 3175 3175 125
273 20250214 165800 179107590 3175 3175 3175 3175 0
274 20250214 165700 179107590 3175 3175 3175 3175 0
275 20250214 165600 179107590 3175 3175 3175 3175 0
276 20250214 165500 179107590 3175 3175 3175 3175 0
277 20250214 165400 179107590 3175 3175 3175 3175 0
278 20250214 165300 179107590 3175 3175 3175 3175 0
279 20250214 165200 179107590 3175 3175 3175 3175 0
280 20250214 165100 179107590 3175 3175 3175 3175 0
281 20250214 165000 179107590 3175 3175 3175 3175 0
282 20250214 164900 179107590 3175 3175 3175 3175 0
283 20250214 164800 179107590 3175 3175 3175 3175 0
284 20250214 164700 179107590 3175 3175 3175 3175 0
285 20250214 164600 179107590 3175 3175 3175 3175 0
286 20250214 164500 179107590 3175 3175 3175 3175 0
287 20250214 164400 179107590 3175 3175 3175 3175 0
288 20250214 164300 179107590 3175 3175 3175 3175 0
289 20250214 164200 179107590 3175 3175 3175 3175 0
290 20250214 164100 179107590 3175 3175 3175 3175 0
291 20250214 164000 179107590 3175 3175 3175 3175 0
292 20250214 163900 179107590 3175 3175 3175 3175 0
293 20250214 163800 179107590 3175 3175 3175 3175 0
294 20250214 163700 179107590 3175 3175 3175 3175 0
295 20250214 163600 179107590 3175 3175 3175 3175 0
296 20250214 163500 179107590 3175 3175 3175 3175 0
297 20250214 163400 179107590 3175 3175 3175 3175 0
298 20250214 163300 179107590 3175 3175 3175 3175 0
299 20250214 163200 179107590 3175 3175 3175 3175 0
300 20250214 163100 179107590 3175 3175 3175 3175 0
301 20250214 163000 179107590 3175 3175 3175 3175 0
302 20250214 162900 179107590 3175 3175 3175 3175 125
303 20250214 162800 179107590 3175 3175 3175 3175 0
304 20250214 162700 179107590 3175 3175 3175 3175 0
305 20250214 162600 179107590 3175 3175 3175 3175 0
306 20250214 162500 179107590 3175 3175 3175 3175 0
307 20250214 162400 179107590 3175 3175 3175 3175 0
308 20250214 162300 179107590 3175 3175 3175 3175 0
309 20250214 162200 179107590 3175 3175 3175 3175 0
310 20250214 162100 179107590 3175 3175 3175 3175 0
311 20250214 162000 179107590 3175 3175 3175 3175 0
312 20250214 161900 179107590 3175 3175 3175 3175 0
313 20250214 161800 179107590 3175 3175 3175 3175 0
314 20250214 161700 179107590 3175 3175 3175 3175 0
315 20250214 161600 179107590 3175 3175 3175 3175 0
316 20250214 161500 179107590 3175 3175 3175 3175 0
317 20250214 161400 179107590 3175 3175 3175 3175 0
318 20250214 161300 179107590 3175 3175 3175 3175 0
319 20250214 161200 179107590 3175 3175 3175 3175 0
320 20250214 161100 179107590 3175 3175 3175 3175 0
321 20250214 161000 179107590 3175 3175 3175 3175 0
322 20250214 160900 179107590 3175 3175 3175 3175 0
323 20250214 160800 179107590 3175 3175 3175 3175 0
324 20250214 160700 179107590 3175 3175 3175 3175 0
325 20250214 160600 179107590 3175 3175 3175 3175 0
326 20250214 160500 179107590 3175 3175 3175 3175 0
327 20250214 160400 179107590 3175 3175 3175 3175 0
328 20250214 160300 179107590 3175 3175 3175 3175 0
329 20250214 160200 179107590 3175 3175 3175 3175 0
330 20250214 160100 179107590 3175 3175 3175 3175 0
331 20250214 160000 179107590 3175 3175 3175 3175 0
332 20250214 155900 179107590 3175 3175 3175 3175 125
333 20250214 155800 179107590 3175 3175 3175 3175 0
334 20250214 155700 179107590 3175 3175 3175 3175 0
335 20250214 155600 179107590 3175 3175 3175 3175 0
336 20250214 155500 179107590 3175 3175 3175 3175 0
337 20250214 155400 179107590 3175 3175 3175 3175 0
338 20250214 155300 179107590 3175 3175 3175 3175 0
339 20250214 155200 179107590 3175 3175 3175 3175 0
340 20250214 155100 179107590 3175 3175 3175 3175 0
341 20250214 155000 179107590 3175 3175 3175 3175 0
342 20250214 154900 179107590 3175 3175 3175 3175 0
343 20250214 154800 179107590 3175 3175 3175 3175 0
344 20250214 154700 179107590 3175 3175 3175 3175 0
345 20250214 154600 179107590 3175 3175 3175 3175 0
346 20250214 154500 179107590 3175 3175 3175 3175 0
347 20250214 154400 179107590 3175 3175 3175 3175 0
348 20250214 154300 179107590 3175 3175 3175 3175 0
349 20250214 154200 179107590 3175 3175 3175 3175 0
350 20250214 154100 179107590 3175 3175 3175 3175 0
351 20250214 154000 179107590 3175 3175 3175 3175 0
352 20250214 153900 179107590 3175 3175 3175 3175 0
353 20250214 153800 179107590 3175 3175 3175 3175 0
354 20250214 153700 179107590 3175 3175 3175 3175 0
355 20250214 153600 179107590 3175 3175 3175 3175 0
356 20250214 153500 179107590 3175 3175 3175 3175 0
357 20250214 153400 179107590 3175 3175 3175 3175 0
358 20250214 153300 179107590 3175 3175 3175 3175 0
359 20250214 153200 179107590 3175 3175 3175 3175 0
360 20250214 153100 179107590 3175 3175 3175 3175 0
361 20250214 153000 179107590 3175 3175 3175 3175 125
362 20250214 152900 178710715 3140 3140 3140 3140 0
363 20250214 152800 178710715 3140 3140 3140 3140 0
364 20250214 152700 178710715 3140 3140 3140 3140 0
365 20250214 152600 178710715 3140 3140 3140 3140 0
366 20250214 152500 178710715 3140 3140 3140 3140 0
367 20250214 152400 178710715 3140 3140 3140 3140 0
368 20250214 152300 178710715 3140 3140 3140 3140 0
369 20250214 152200 178710715 3140 3140 3140 3140 0
370 20250214 152100 178710715 3140 3140 3140 3140 0
371 20250214 152000 178710715 3140 3140 3140 3140 0
372 20250214 151900 178710715 3140 3140 3170 3140 67
373 20250214 151800 178500305 3170 3170 3170 3170 0
374 20250214 151700 178500305 3170 3170 3170 3170 0
375 20250214 151600 178500305 3170 3170 3170 3170 0
376 20250214 151500 178500305 3170 3170 3170 3170 1
377 20250214 151400 178497135 3145 3145 3145 3145 0
378 20250214 151300 178497135 3145 3145 3145 3145 0
379 20250214 151200 178497135 3145 3145 3145 3145 50
380 20250214 151100 178339885 3145 3145 3145 3145 0
381 20250214 151000 178339885 3145 3145 3145 3145 0
382 20250214 150900 178339885 3145 3145 3145 3145 27
383 20250214 150800 178254970 3150 3150 3150 3150 0
384 20250214 150700 178254970 3150 3150 3150 3150 100
385 20250214 150600 177939970 3175 3175 3175 3175 50
386 20250214 150500 177781220 3175 3175 3175 3175 0
387 20250214 150400 177781220 3175 3175 3175 3175 0
388 20250214 150300 177781220 3175 3175 3175 3175 0
389 20250214 150200 177781220 3175 3175 3175 3175 202
390 20250214 150100 177139870 3175 3175 3175 3175 0
391 20250214 150000 177139870 3175 3175 3180 3175 520
392 20250214 145900 175488850 3145 3180 3180 3145 29
393 20250214 145800 175397365 3175 3175 3175 3175 0
394 20250214 145700 175397365 3175 3175 3175 3175 0
395 20250214 145600 175397365 3175 3175 3175 3175 0
396 20250214 145500 175397365 3175 3175 3175 3175 0
397 20250214 145400 175397365 3175 3170 3175 3170 2150
398 20250214 145300 168571425 3150 3150 3150 3150 100
399 20250214 145200 168256425 3175 3150 3175 3150 700
400 20250214 145100 166046465 3175 3170 3175 3170 30
401 20250214 145000 165951220 3175 3175 3175 3175 0
402 20250214 144900 165951220 3175 3175 3175 3175 0
403 20250214 144800 165951220 3175 3175 3175 3175 0
404 20250214 144700 165951220 3175 3175 3175 3175 33
405 20250214 144600 165846445 3170 3170 3170 3170 0
406 20250214 144500 165846445 3170 3170 3170 3170 0
407 20250214 144400 165846445 3170 3170 3170 3170 8
408 20250214 144300 165821085 3175 3175 3175 3175 0
409 20250214 144200 165821085 3175 3175 3175 3175 0
410 20250214 144100 165821085 3175 3175 3175 3175 0
411 20250214 144000 165821085 3175 3175 3175 3175 0
412 20250214 143900 165821085 3175 3175 3175 3175 0
413 20250214 143800 165821085 3175 3175 3175 3175 0
414 20250214 143700 165821085 3175 3175 3175 3175 0
415 20250214 143600 165821085 3175 3175 3175 3175 0
416 20250214 143500 165821085 3175 3175 3175 3175 5
417 20250214 143400 165805210 3175 3175 3175 3175 0
418 20250214 143300 165805210 3175 3175 3175 3175 0
419 20250214 143200 165805210 3175 3175 3175 3175 0
420 20250214 143100 165805210 3175 3175 3175 3175 0
421 20250214 143000 165805210 3175 3175 3175 3175 0
422 20250214 142900 165805210 3175 3175 3175 3175 2
423 20250214 142800 165798860 3175 3175 3175 3175 0
424 20250214 142700 165798860 3175 3175 3175 3175 51
425 20250214 142600 165636935 3170 3170 3170 3170 5
426 20250214 142500 165621085 3150 3150 3150 3150 0
427 20250214 142400 165621085 3150 3150 3150 3150 0
428 20250214 142300 165621085 3150 3150 3150 3150 0
429 20250214 142200 165621085 3150 3150 3150 3150 0
430 20250214 142100 165621085 3150 3150 3150 3150 1
431 20250214 142000 165617935 3175 3175 3175 3175 0
432 20250214 141900 165617935 3175 3175 3175 3175 0
433 20250214 141800 165617935 3175 3175 3175 3175 0
434 20250214 141700 165617935 3175 3175 3175 3175 0
435 20250214 141600 165617935 3175 3175 3175 3175 0
436 20250214 141500 165617935 3175 3175 3175 3175 0
437 20250214 141400 165617935 3175 3175 3175 3175 0
438 20250214 141300 165617935 3175 3175 3175 3175 0
439 20250214 141200 165617935 3175 3175 3175 3175 101
440 20250214 141100 165297260 3175 3175 3175 3175 0
441 20250214 141000 165297260 3175 3170 3175 3170 20
442 20250214 140900 165233850 3150 3175 3175 3150 21
443 20250214 140800 165167500 3150 3150 3150 3150 0
444 20250214 140700 165167500 3150 3150 3150 3150 334
445 20250214 140600 164115400 3150 3150 3150 3150 5000
446 20250214 140500 148365400 3150 3150 3150 3150 0
447 20250214 140400 148365400 3150 3150 3150 3150 0
448 20250214 140300 148365400 3150 3150 3150 3150 0
449 20250214 140200 148365400 3150 3150 3150 3150 0
450 20250214 140100 148365400 3150 3150 3150 3150 0
451 20250214 140000 148365400 3150 3150 3150 3150 0
452 20250214 135900 148365400 3150 3150 3150 3150 0
453 20250214 135800 148365400 3150 3150 3150 3150 0
454 20250214 135700 148365400 3150 3150 3150 3150 0
455 20250214 135600 148365400 3150 3150 3150 3150 0
456 20250214 135500 148365400 3150 3150 3150 3150 0
457 20250214 135400 148365400 3150 3150 3150 3150 241
458 20250214 135300 147606250 3155 3155 3155 3155 0
459 20250214 135200 147606250 3155 3155 3155 3155 0
460 20250214 135100 147606250 3155 3155 3155 3155 0
461 20250214 135000 147606250 3155 3155 3155 3155 0
462 20250214 134900 147606250 3155 3155 3155 3155 0
463 20250214 134800 147606250 3155 3155 3155 3155 0
464 20250214 134700 147606250 3155 3155 3155 3155 0
465 20250214 134600 147606250 3155 3155 3155 3155 0
466 20250214 134500 147606250 3155 3155 3155 3155 0
467 20250214 134400 147606250 3155 3160 3160 3155 193
468 20250214 134300 146997010 3160 3160 3160 3160 0
469 20250214 134200 146997010 3160 3160 3160 3160 0
470 20250214 134100 146997010 3160 3160 3160 3160 10
471 20250214 134000 146965410 3175 3175 3175 3175 0
472 20250214 133900 146965410 3175 3175 3175 3175 0
473 20250214 133800 146965410 3175 3175 3175 3175 0
474 20250214 133700 146965410 3175 3175 3175 3175 0
475 20250214 133600 146965410 3175 3175 3175 3175 0
476 20250214 133500 146965410 3175 3175 3175 3175 0
477 20250214 133400 146965410 3175 3170 3175 3170 1780
478 20250214 133300 141314725 3175 3175 3175 3175 0
479 20250214 133200 141314725 3175 3175 3175 3175 0
480 20250214 133100 141314725 3175 3175 3175 3175 0
481 20250214 133000 141314725 3175 3175 3175 3175 0
482 20250214 132900 141314725 3175 3175 3175 3175 0
483 20250214 132800 141314725 3175 3175 3175 3175 0
484 20250214 132700 141314725 3175 3175 3175 3175 0
485 20250214 132600 141314725 3175 3175 3175 3175 0
486 20250214 132500 141314725 3175 3175 3175 3175 0
487 20250214 132400 141314725 3175 3175 3175 3175 0
488 20250214 132300 141314725 3175 3175 3175 3175 0
489 20250214 132200 141314725 3175 3175 3175 3175 0
490 20250214 132100 141314725 3175 3175 3175 3175 3000
491 20250214 132000 131789725 3175 3175 3175 3175 0
492 20250214 131900 131789725 3175 3175 3175 3175 0
493 20250214 131800 131789725 3175 3175 3175 3175 0
494 20250214 131700 131789725 3175 3175 3175 3175 0
495 20250214 131600 131789725 3175 3170 3175 3165 1908
496 20250214 131500 125731895 3180 3180 3180 3180 0
497 20250214 131400 125731895 3180 3180 3180 3180 0
498 20250214 131300 125731895 3180 3180 3180 3180 0
499 20250214 131200 125731895 3180 3180 3180 3180 0
500 20250214 131100 125731895 3180 3180 3180 3180 0
501 20250214 131000 125731895 3180 3180 3180 3180 0
502 20250214 130900 125731895 3180 3180 3180 3180 0
503 20250214 130800 125731895 3180 3180 3180 3180 0
504 20250214 130700 125731895 3180 3180 3180 3180 2
505 20250214 130600 125725535 3180 3180 3180 3180 95
506 20250214 130500 125423435 3180 3180 3180 3180 0
507 20250214 130400 125423435 3180 3180 3180 3180 20
508 20250214 130300 125359835 3180 3180 3180 3180 0
509 20250214 130200 125359835 3180 3180 3180 3180 1
510 20250214 130100 125356655 3170 3170 3170 3170 0
511 20250214 130000 125356655 3170 3170 3170 3170 0
512 20250214 125900 125356655 3170 3170 3170 3170 0
513 20250214 125800 125356655 3170 3170 3170 3170 0
514 20250214 125700 125356655 3170 3170 3170 3170 0
515 20250214 125600 125356655 3170 3170 3170 3170 0
516 20250214 125500 125356655 3170 3170 3170 3170 0
517 20250214 125400 125356655 3170 3170 3170 3170 0
518 20250214 125300 125356655 3170 3170 3170 3170 0
519 20250214 125200 125356655 3170 3170 3170 3170 0
520 20250214 125100 125356655 3170 3170 3170 3170 0
521 20250214 125000 125356655 3170 3170 3170 3170 50
522 20250214 124900 125198155 3170 3170 3170 3170 0
523 20250214 124800 125198155 3170 3170 3170 3170 0
524 20250214 124700 125198155 3170 3170 3170 3170 0
525 20250214 124600 125198155 3170 3170 3170 3170 1000
526 20250214 124500 122028155 3180 3170 3180 3170 2752
527 20250214 124400 113296815 3170 3170 3170 3170 1000
528 20250214 124300 110126815 3170 3170 3170 3170 0
529 20250214 124200 110126815 3170 3170 3170 3170 44
530 20250214 124100 109987335 3170 3170 3170 3170 0
531 20250214 124000 109987335 3170 3170 3170 3170 0
532 20250214 123900 109987335 3170 3170 3170 3170 0
533 20250214 123800 109987335 3170 3170 3170 3170 0
534 20250214 123700 109987335 3170 3170 3170 3170 0
535 20250214 123600 109987335 3170 3170 3170 3170 0
536 20250214 123500 109987335 3170 3170 3170 3170 0
537 20250214 123400 109987335 3170 3170 3170 3170 0
538 20250214 123300 109987335 3170 3170 3170 3170 0
539 20250214 123200 109987335 3170 3170 3170 3170 0
540 20250214 123100 109987335 3170 3170 3170 3170 0
541 20250214 123000 109987335 3170 3170 3170 3170 0
542 20250214 122900 109987335 3170 3170 3170 3170 20
543 20250214 122800 109923935 3170 3170 3170 3170 0
544 20250214 122700 109923935 3170 3170 3170 3170 0
545 20250214 122600 109923935 3170 3170 3170 3170 442
546 20250214 122500 108522795 3170 3170 3170 3170 0
547 20250214 122400 108522795 3170 3170 3170 3170 0
548 20250214 122300 108522795 3170 3170 3170 3170 39
549 20250214 122200 108399165 3170 3170 3170 3170 0
550 20250214 122100 108399165 3170 3170 3170 3170 0
551 20250214 122000 108399165 3170 3170 3170 3170 0
552 20250214 121900 108399165 3170 3170 3170 3170 0
553 20250214 121800 108399165 3170 3170 3170 3170 0
554 20250214 121700 108399165 3170 3170 3170 3170 500
555 20250214 121600 106814165 3170 3170 3170 3170 0
556 20250214 121500 106814165 3170 3170 3170 3170 2
557 20250214 121400 106807825 3170 3170 3170 3170 0
558 20250214 121300 106807825 3170 3170 3170 3170 3
559 20250214 121200 106798315 3170 3170 3170 3170 0
560 20250214 121100 106798315 3170 3170 3170 3170 0
561 20250214 121000 106798315 3170 3170 3170 3170 0
562 20250214 120900 106798315 3170 3170 3170 3170 0
563 20250214 120800 106798315 3170 3170 3170 3170 0
564 20250214 120700 106798315 3170 3170 3170 3170 0
565 20250214 120600 106798315 3170 3170 3170 3170 0
566 20250214 120500 106798315 3170 3170 3170 3170 0
567 20250214 120400 106798315 3170 3170 3170 3170 0
568 20250214 120300 106798315 3170 3170 3170 3170 0
569 20250214 120200 106798315 3170 3170 3170 3170 0
570 20250214 120100 106798315 3170 3170 3170 3170 26
571 20250214 120000 106715895 3165 3165 3165 3165 0
572 20250214 115900 106715895 3165 3165 3165 3165 0
573 20250214 115800 106715895 3165 3165 3165 3165 0
574 20250214 115700 106715895 3165 3165 3165 3165 0
575 20250214 115600 106715895 3165 3165 3165 3165 0
576 20250214 115500 106715895 3165 3165 3165 3165 0
577 20250214 115400 106715895 3165 3165 3165 3165 0
578 20250214 115300 106715895 3165 3165 3165 3165 0
579 20250214 115200 106715895 3165 3165 3165 3165 0
580 20250214 115100 106715895 3165 3165 3165 3165 0
581 20250214 115000 106715895 3165 3165 3165 3165 0
582 20250214 114900 106715895 3165 3165 3165 3165 1000
583 20250214 114800 103550895 3170 3170 3170 3170 0
584 20250214 114700 103550895 3170 3170 3170 3170 0
585 20250214 114600 103550895 3170 3170 3170 3170 0
586 20250214 114500 103550895 3170 3170 3170 3170 0
587 20250214 114400 103550895 3170 3170 3170 3170 0
588 20250214 114300 103550895 3170 3170 3170 3170 0
589 20250214 114200 103550895 3170 3170 3170 3170 0
590 20250214 114100 103550895 3170 3170 3170 3170 0
591 20250214 114000 103550895 3170 3170 3170 3170 0
592 20250214 113900 103550895 3170 3170 3170 3170 0
593 20250214 113800 103550895 3170 3170 3170 3170 0
594 20250214 113700 103550895 3170 3165 3170 3165 4
595 20250214 113600 103538225 3165 3165 3165 3165 0
596 20250214 113500 103538225 3165 3165 3165 3165 0
597 20250214 113400 103538225 3165 3165 3165 3165 0
598 20250214 113300 103538225 3165 3165 3165 3165 0
599 20250214 113200 103538225 3165 3165 3165 3165 3163
600 20250214 113100 93527330 3165 3165 3165 3165 0
601 20250214 113000 93527330 3165 3165 3165 3165 6
602 20250214 112900 93508340 3165 3165 3165 3165 0
603 20250214 112800 93508340 3165 3165 3165 3165 0
604 20250214 112700 93508340 3165 3165 3165 3165 0
605 20250214 112600 93508340 3165 3165 3165 3165 1500
606 20250214 112500 88760840 3160 3160 3160 3160 0
607 20250214 112400 88760840 3160 3160 3160 3160 0
608 20250214 112300 88760840 3160 3160 3160 3160 0
609 20250214 112200 88760840 3160 3160 3160 3160 100
610 20250214 112100 88444840 3170 3170 3170 3170 0
611 20250214 112000 88444840 3170 3170 3170 3170 0
612 20250214 111900 88444840 3170 3170 3170 3170 25
613 20250214 111800 88365590 3170 3170 3170 3170 0
614 20250214 111700 88365590 3170 3170 3170 3170 0
615 20250214 111600 88365590 3170 3160 3170 3160 1387
616 20250214 111500 83978520 3160 3160 3160 3160 3666
617 20250214 111400 72393960 3160 3160 3160 3160 681
618 20250214 111300 70242000 3155 3155 3155 3155 0
619 20250214 111200 70242000 3155 3155 3155 3155 3000
620 20250214 111100 60777000 3155 3155 3155 3155 0
621 20250214 111000 60777000 3155 3155 3155 3155 0
622 20250214 110900 60777000 3155 3155 3155 3155 0
623 20250214 110800 60777000 3155 3155 3155 3155 0
624 20250214 110700 60777000 3155 3155 3155 3155 1833
625 20250214 110600 54993885 3155 3155 3155 3155 621
626 20250214 110500 53034630 3155 3155 3155 3155 0
627 20250214 110400 53034630 3155 3155 3155 3155 1000
628 20250214 110300 49879630 3155 3155 3155 3155 0
629 20250214 110200 49879630 3155 3155 3155 3155 0
630 20250214 110100 49879630 3155 3145 3155 3145 1000
631 20250214 110000 46724830 3155 3155 3155 3155 0
632 20250214 105900 46724830 3155 3155 3155 3155 0
633 20250214 105800 46724830 3155 3155 3155 3155 0
634 20250214 105700 46724830 3155 3155 3155 3155 0
635 20250214 105600 46724830 3155 3155 3155 3155 0
636 20250214 105500 46724830 3155 3155 3155 3155 0
637 20250214 105400 46724830 3155 3155 3155 3155 0
638 20250214 105300 46724830 3155 3155 3155 3155 0
639 20250214 105200 46724830 3155 3155 3155 3155 0
640 20250214 105100 46724830 3155 3155 3155 3155 0
641 20250214 105000 46724830 3155 3155 3155 3155 0
642 20250214 104900 46724830 3155 3155 3155 3155 0
643 20250214 104800 46724830 3155 3150 3155 3150 3888
644 20250214 104700 34458255 3155 3125 3155 3120 4796
645 20250214 104600 19331970 3155 3155 3155 3155 0
646 20250214 104500 19331970 3155 3155 3155 3155 0
647 20250214 104400 19331970 3155 3155 3155 3155 0
648 20250214 104300 19331970 3155 3155 3155 3155 0
649 20250214 104200 19331970 3155 3155 3155 3155 0
650 20250214 104100 19331970 3155 3155 3155 3155 0
651 20250214 104000 19331970 3155 3155 3155 3155 1
652 20250214 103900 19328815 3135 3130 3155 3130 4587
653 20250214 103800 4861425 3135 3135 3135 3135 0
654 20250214 103700 4861425 3135 3135 3135 3135 0
655 20250214 103600 4861425 3135 3135 3135 3135 0
656 20250214 103500 4861425 3135 3135 3135 3135 0
657 20250214 103400 4861425 3135 3135 3135 3135 0
658 20250214 103300 4861425 3135 3135 3135 3135 50
659 20250214 103200 4704675 3135 3135 3135 3135 0
660 20250214 103100 4704675 3135 3135 3135 3135 0
661 20250214 103000 4704675 3135 3135 3135 3135 0
662 20250214 102900 4704675 3135 3135 3135 3135 0
663 20250214 102800 4704675 3135 3135 3135 3135 0
664 20250214 102700 4704675 3135 3135 3135 3135 0
665 20250214 102600 4704675 3135 3135 3135 3135 0
666 20250214 102500 4704675 3135 3135 3135 3135 0
667 20250214 102400 4704675 3135 3135 3135 3135 0
668 20250214 102300 4704675 3135 3130 3135 3130 9
669 20250214 102200 4676465 3125 3125 3125 3125 4
670 20250214 102100 4663965 3120 3120 3120 3120 0
671 20250214 102000 4663965 3120 3120 3120 3120 20
672 20250214 101900 4601565 3120 3120 3120 3120 0
673 20250214 101800 4601565 3120 3120 3120 3120 0
674 20250214 101700 4601565 3120 3120 3120 3120 0
675 20250214 101600 4601565 3120 3120 3120 3120 0
676 20250214 101500 4601565 3120 3120 3120 3120 0
677 20250214 101400 4601565 3120 3120 3120 3120 0
678 20250214 101300 4601565 3120 3120 3120 3120 0
679 20250214 101200 4601565 3120 3120 3120 3120 0
680 20250214 101100 4601565 3120 3120 3120 3120 0
681 20250214 101000 4601565 3120 3120 3120 3120 0
682 20250214 100900 4601565 3120 3120 3120 3120 500
683 20250214 100800 3041565 3115 3115 3115 3115 0
684 20250214 100700 3041565 3115 3115 3115 3115 0
685 20250214 100600 3041565 3115 3115 3115 3115 34
686 20250214 100500 2935655 3120 3120 3120 3120 24
687 20250214 100400 2860775 3125 3125 3125 3125 1
688 20250214 100300 2857650 3125 3125 3125 3125 0
689 20250214 100200 2857650 3125 3125 3125 3125 0
690 20250214 100100 2857650 3125 3125 3125 3125 0
691 20250214 100000 2857650 3125 3125 3125 3125 3
692 20250214 095900 2848275 3125 3125 3125 3125 0
693 20250214 095800 2848275 3125 3125 3125 3125 0
694 20250214 095700 2848275 3125 3125 3125 3125 0
695 20250214 095600 2848275 3125 3125 3125 3125 0
696 20250214 095500 2848275 3125 3125 3125 3125 0
697 20250214 095400 2848275 3125 3125 3125 3125 8
698 20250214 095300 2823275 3125 3125 3125 3125 0
699 20250214 095200 2823275 3125 3125 3125 3125 0
700 20250214 095100 2823275 3125 3125 3125 3125 0
701 20250214 095000 2823275 3125 3125 3125 3125 0
702 20250214 094900 2823275 3125 3125 3125 3125 0
703 20250214 094800 2823275 3125 3130 3130 3125 4
704 20250214 094700 2810765 3135 3135 3135 3135 69
705 20250214 094600 2594450 3135 3135 3135 3135 0
706 20250214 094500 2594450 3135 3130 3135 3130 6
707 20250214 094400 2575665 3130 3130 3130 3130 0
708 20250214 094300 2575665 3130 3130 3130 3130 0
709 20250214 094200 2575665 3130 3130 3130 3130 0
710 20250214 094100 2575665 3130 3130 3130 3130 0
711 20250214 094000 2575665 3130 3130 3130 3130 1
712 20250214 093900 2572535 3135 3135 3135 3135 0
713 20250214 093800 2572535 3135 3135 3135 3135 16
714 20250214 093700 2522375 3140 3170 3170 3140 208
715 20250214 093600 1869225 3145 3145 3145 3145 0
716 20250214 093500 1869225 3145 3145 3145 3145 210
717 20250214 093400 1208775 3175 3160 3175 3150 66
718 20250214 093300 1000050 3155 3155 3155 3155 0
719 20250214 093200 1000050 3155 3155 3155 3155 0
720 20250214 093100 1000050 3155 3155 3155 3155 50
721 20250214 093000 842300 3160 3160 3160 3160 0
722 20250214 092900 842300 3160 3160 3160 3160 0
723 20250214 092800 842300 3160 3160 3160 3160 0
724 20250214 092700 842300 3160 3160 3160 3160 0
725 20250214 092600 842300 3160 3160 3160 3160 29
726 20250214 092500 750660 3160 3160 3160 3160 0
727 20250214 092400 750660 3160 3160 3160 3160 0
728 20250214 092300 750660 3160 3160 3160 3160 0
729 20250214 092200 750660 3160 3160 3160 3160 0
730 20250214 092100 750660 3160 3160 3160 3160 0
731 20250214 092000 750660 3160 3160 3160 3160 0
732 20250214 091900 750660 3160 3160 3160 3160 1
733 20250214 091800 747500 3140 3140 3140 3140 0
734 20250214 091700 747500 3140 3140 3140 3140 220
735 20250214 091600 56700 3160 3160 3160 3160 0
736 20250214 091500 56700 3160 3160 3160 3160 2
737 20250214 091400 50380 3150 3150 3150 3150 0
738 20250214 091300 50380 3150 3150 3150 3150 1
739 20250214 091200 47230 3150 3150 3150 3150 0
740 20250214 091100 47230 3150 3150 3150 3150 3
741 20250214 091000 37780 3150 3150 3150 3150 2
742 20250214 090900 31480 3160 3160 3160 3160 0
743 20250214 090800 31480 3160 3160 3160 3160 0
744 20250214 090700 31480 3160 3160 3160 3160 0
745 20250214 090600 31480 3160 3160 3160 3160 0
746 20250214 090500 31480 3160 3160 3160 3160 0
747 20250214 090400 31480 3160 3160 3160 3160 0
748 20250214 090300 31480 3160 3160 3160 3160 0
749 20250214 090200 31480 3160 3140 3160 3140 10
750 20250214 090100 0 3140 3140 3140 3140 0
751 20250214 090000 0 3140 3140 3140 3140 0