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

759
408900/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,759 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,213700,446296650,2380,2380,2380,2380,2270
20250214,213600,446296650,2380,2380,2380,2380,0
20250214,213500,446296650,2380,2380,2380,2380,0
20250214,213400,446296650,2380,2380,2380,2380,0
20250214,213300,446296650,2380,2380,2380,2380,0
20250214,213200,446296650,2380,2380,2380,2380,0
20250214,213100,446296650,2380,2380,2380,2380,0
20250214,213000,446296650,2380,2380,2380,2380,0
20250214,212900,446296650,2380,2380,2380,2380,0
20250214,212800,446296650,2380,2380,2380,2380,0
20250214,212700,446296650,2380,2380,2380,2380,0
20250214,212600,446296650,2380,2380,2380,2380,0
20250214,212500,446296650,2380,2380,2380,2380,0
20250214,212400,446296650,2380,2380,2380,2380,0
20250214,212300,446296650,2380,2380,2380,2380,0
20250214,212200,446296650,2380,2380,2380,2380,0
20250214,212100,446296650,2380,2380,2380,2380,0
20250214,212000,446296650,2380,2380,2380,2380,0
20250214,211900,446296650,2380,2380,2380,2380,0
20250214,211800,446296650,2380,2380,2380,2380,0
20250214,211700,446296650,2380,2380,2380,2380,0
20250214,211600,446296650,2380,2380,2380,2380,0
20250214,211500,446296650,2380,2380,2380,2380,0
20250214,211400,446296650,2380,2380,2380,2380,0
20250214,211300,446296650,2380,2380,2380,2380,0
20250214,211200,446296650,2380,2380,2380,2380,0
20250214,211100,446296650,2380,2380,2380,2380,0
20250214,211000,446296650,2380,2380,2380,2380,0
20250214,210900,446296650,2380,2380,2380,2380,0
20250214,210800,446296650,2380,2380,2380,2380,0
20250214,210700,446296650,2380,2380,2380,2380,2270
20250214,210600,446296650,2380,2380,2380,2380,0
20250214,210500,446296650,2380,2380,2380,2380,0
20250214,210400,446296650,2380,2380,2380,2380,0
20250214,210300,446296650,2380,2380,2380,2380,0
20250214,210200,446296650,2380,2380,2380,2380,0
20250214,210100,446296650,2380,2380,2380,2380,0
20250214,210000,446296650,2380,2380,2380,2380,0
20250214,205900,446296650,2380,2380,2380,2380,0
20250214,205800,446296650,2380,2380,2380,2380,0
20250214,205700,446296650,2380,2380,2380,2380,0
20250214,205600,446296650,2380,2380,2380,2380,0
20250214,205500,446296650,2380,2380,2380,2380,0
20250214,205400,446296650,2380,2380,2380,2380,0
20250214,205300,446296650,2380,2380,2380,2380,0
20250214,205200,446296650,2380,2380,2380,2380,0
20250214,205100,446296650,2380,2380,2380,2380,0
20250214,205000,446296650,2380,2380,2380,2380,0
20250214,204900,446296650,2380,2380,2380,2380,0
20250214,204800,446296650,2380,2380,2380,2380,0
20250214,204700,446296650,2380,2380,2380,2380,0
20250214,204600,446296650,2380,2380,2380,2380,0
20250214,204500,446296650,2380,2380,2380,2380,0
20250214,204400,446296650,2380,2380,2380,2380,0
20250214,204300,446296650,2380,2380,2380,2380,0
20250214,204200,446296650,2380,2380,2380,2380,0
20250214,204100,446296650,2380,2380,2380,2380,0
20250214,204000,446296650,2380,2380,2380,2380,0
20250214,203900,446296650,2380,2380,2380,2380,0
20250214,203800,446296650,2380,2380,2380,2380,0
20250214,203700,446296650,2380,2380,2380,2380,2270
20250214,203600,446296650,2380,2380,2380,2380,0
20250214,203500,446296650,2380,2380,2380,2380,0
20250214,203400,446296650,2380,2380,2380,2380,0
20250214,203300,446296650,2380,2380,2380,2380,0
20250214,203200,446296650,2380,2380,2380,2380,0
20250214,203100,446296650,2380,2380,2380,2380,0
20250214,203000,446296650,2380,2380,2380,2380,0
20250214,202900,446296650,2380,2380,2380,2380,0
20250214,202800,446296650,2380,2380,2380,2380,0
20250214,202700,446296650,2380,2380,2380,2380,0
20250214,202600,446296650,2380,2380,2380,2380,0
20250214,202500,446296650,2380,2380,2380,2380,0
20250214,202400,446296650,2380,2380,2380,2380,0
20250214,202300,446296650,2380,2380,2380,2380,0
20250214,202200,446296650,2380,2380,2380,2380,0
20250214,202100,446296650,2380,2380,2380,2380,0
20250214,202000,446296650,2380,2380,2380,2380,0
20250214,201900,446296650,2380,2380,2380,2380,0
20250214,201800,446296650,2380,2380,2380,2380,0
20250214,201700,446296650,2380,2380,2380,2380,0
20250214,201600,446296650,2380,2380,2380,2380,0
20250214,201500,446296650,2380,2380,2380,2380,0
20250214,201400,446296650,2380,2380,2380,2380,0
20250214,201300,446296650,2380,2380,2380,2380,0
20250214,201200,446296650,2380,2380,2380,2380,0
20250214,201100,446296650,2380,2380,2380,2380,0
20250214,201000,446296650,2380,2380,2380,2380,0
20250214,200900,446296650,2380,2380,2380,2380,0
20250214,200800,446296650,2380,2380,2380,2380,0
20250214,200700,446296650,2380,2380,2380,2380,2270
20250214,200600,446296650,2380,2380,2380,2380,0
20250214,200500,446296650,2380,2380,2380,2380,0
20250214,200400,446296650,2380,2380,2380,2380,0
20250214,200300,446296650,2380,2380,2380,2380,0
20250214,200200,446296650,2380,2380,2380,2380,0
20250214,200100,446296650,2380,2380,2380,2380,0
20250214,200000,446296650,2380,2380,2380,2380,0
20250214,195900,446296650,2380,2380,2380,2380,0
20250214,195800,446296650,2380,2380,2380,2380,0
20250214,195700,446296650,2380,2380,2380,2380,0
20250214,195600,446296650,2380,2380,2380,2380,0
20250214,195500,446296650,2380,2380,2380,2380,0
20250214,195400,446296650,2380,2380,2380,2380,0
20250214,195300,446296650,2380,2380,2380,2380,0
20250214,195200,446296650,2380,2380,2380,2380,0
20250214,195100,446296650,2380,2380,2380,2380,0
20250214,195000,446296650,2380,2380,2380,2380,0
20250214,194900,446296650,2380,2380,2380,2380,0
20250214,194800,446296650,2380,2380,2380,2380,0
20250214,194700,446296650,2380,2380,2380,2380,0
20250214,194600,446296650,2380,2380,2380,2380,0
20250214,194500,446296650,2380,2380,2380,2380,0
20250214,194400,446296650,2380,2380,2380,2380,0
20250214,194300,446296650,2380,2380,2380,2380,0
20250214,194200,446296650,2380,2380,2380,2380,0
20250214,194100,446296650,2380,2380,2380,2380,0
20250214,194000,446296650,2380,2380,2380,2380,0
20250214,193900,446296650,2380,2380,2380,2380,0
20250214,193800,446296650,2380,2380,2380,2380,0
20250214,193700,446296650,2380,2380,2380,2380,2270
20250214,193600,446296650,2380,2380,2380,2380,0
20250214,193500,446296650,2380,2380,2380,2380,0
20250214,193400,446296650,2380,2380,2380,2380,0
20250214,193300,446296650,2380,2380,2380,2380,0
20250214,193200,446296650,2380,2380,2380,2380,0
20250214,193100,446296650,2380,2380,2380,2380,0
20250214,193000,446296650,2380,2380,2380,2380,0
20250214,192900,446296650,2380,2380,2380,2380,0
20250214,192800,446296650,2380,2380,2380,2380,0
20250214,192700,446296650,2380,2380,2380,2380,0
20250214,192600,446296650,2380,2380,2380,2380,0
20250214,192500,446296650,2380,2380,2380,2380,0
20250214,192400,446296650,2380,2380,2380,2380,0
20250214,192300,446296650,2380,2380,2380,2380,0
20250214,192200,446296650,2380,2380,2380,2380,0
20250214,192100,446296650,2380,2380,2380,2380,0
20250214,192000,446296650,2380,2380,2380,2380,0
20250214,191900,446296650,2380,2380,2380,2380,0
20250214,191800,446296650,2380,2380,2380,2380,0
20250214,191700,446296650,2380,2380,2380,2380,0
20250214,191600,446296650,2380,2380,2380,2380,0
20250214,191500,446296650,2380,2380,2380,2380,0
20250214,191400,446296650,2380,2380,2380,2380,0
20250214,191300,446296650,2380,2380,2380,2380,0
20250214,191200,446296650,2380,2380,2380,2380,0
20250214,191100,446296650,2380,2380,2380,2380,0
20250214,191000,446296650,2380,2380,2380,2380,0
20250214,190900,446296650,2380,2380,2380,2380,0
20250214,190800,446296650,2380,2380,2380,2380,0
20250214,190700,446296650,2380,2380,2380,2380,2270
20250214,190600,446296650,2380,2380,2380,2380,0
20250214,190500,446296650,2380,2380,2380,2380,0
20250214,190400,446296650,2380,2380,2380,2380,0
20250214,190300,446296650,2380,2380,2380,2380,0
20250214,190200,446296650,2380,2380,2380,2380,0
20250214,190100,446296650,2380,2380,2380,2380,0
20250214,190000,446296650,2380,2380,2380,2380,0
20250214,185900,446296650,2380,2380,2380,2380,0
20250214,185800,446296650,2380,2380,2380,2380,0
20250214,185700,446296650,2380,2380,2380,2380,0
20250214,185600,446296650,2380,2380,2380,2380,0
20250214,185500,446296650,2380,2380,2380,2380,0
20250214,185400,446296650,2380,2380,2380,2380,0
20250214,185300,446296650,2380,2380,2380,2380,0
20250214,185200,446296650,2380,2380,2380,2380,0
20250214,185100,446296650,2380,2380,2380,2380,0
20250214,185000,446296650,2380,2380,2380,2380,0
20250214,184900,446296650,2380,2380,2380,2380,0
20250214,184800,446296650,2380,2380,2380,2380,0
20250214,184700,446296650,2380,2380,2380,2380,0
20250214,184600,446296650,2380,2380,2380,2380,0
20250214,184500,446296650,2380,2380,2380,2380,0
20250214,184400,446296650,2380,2380,2380,2380,0
20250214,184300,446296650,2380,2380,2380,2380,0
20250214,184200,446296650,2380,2380,2380,2380,0
20250214,184100,446296650,2380,2380,2380,2380,0
20250214,184000,446296650,2380,2380,2380,2380,0
20250214,183900,446296650,2380,2380,2380,2380,0
20250214,183800,446296650,2380,2380,2380,2380,0
20250214,183700,446296650,2380,2380,2380,2380,2270
20250214,183600,446296650,2380,2380,2380,2380,0
20250214,183500,446296650,2380,2380,2380,2380,0
20250214,183400,446296650,2380,2380,2380,2380,0
20250214,183300,446296650,2380,2380,2380,2380,0
20250214,183200,446296650,2380,2380,2380,2380,0
20250214,183100,446296650,2380,2380,2380,2380,0
20250214,183000,446296650,2380,2380,2380,2380,0
20250214,182900,446296650,2380,2380,2380,2380,0
20250214,182800,446296650,2380,2380,2380,2380,0
20250214,182700,446296650,2380,2380,2380,2380,0
20250214,182600,446296650,2380,2380,2380,2380,0
20250214,182500,446296650,2380,2380,2380,2380,0
20250214,182400,446296650,2380,2380,2380,2380,0
20250214,182300,446296650,2380,2380,2380,2380,0
20250214,182200,446296650,2380,2380,2380,2380,0
20250214,182100,446296650,2380,2380,2380,2380,0
20250214,182000,446296650,2380,2380,2380,2380,0
20250214,181900,446296650,2380,2380,2380,2380,0
20250214,181800,446296650,2380,2380,2380,2380,0
20250214,181700,446296650,2380,2380,2380,2380,0
20250214,181600,446296650,2380,2380,2380,2380,0
20250214,181500,446296650,2380,2380,2380,2380,0
20250214,181400,446296650,2380,2380,2380,2380,0
20250214,181300,446296650,2380,2380,2380,2380,0
20250214,181200,446296650,2380,2380,2380,2380,0
20250214,181100,446296650,2380,2380,2380,2380,0
20250214,181000,446296650,2380,2380,2380,2380,0
20250214,180900,446296650,2380,2380,2380,2380,0
20250214,180800,446296650,2380,2380,2380,2380,0
20250214,180700,446296650,2380,2380,2380,2380,2270
20250214,180600,446296650,2380,2380,2380,2380,0
20250214,180500,446296650,2380,2380,2380,2380,0
20250214,180400,446296650,2380,2380,2380,2380,0
20250214,180300,446296650,2380,2380,2380,2380,0
20250214,180200,446296650,2380,2380,2380,2380,0
20250214,180100,446296650,2380,2380,2380,2380,0
20250214,180000,446296650,2380,2380,2380,2380,0
20250214,175900,446296650,2380,2380,2380,2380,0
20250214,175800,446296650,2380,2380,2380,2380,0
20250214,175700,446296650,2380,2380,2380,2380,0
20250214,175600,446296650,2380,2380,2380,2380,0
20250214,175500,446296650,2380,2380,2380,2380,0
20250214,175400,446296650,2380,2380,2380,2380,0
20250214,175300,446296650,2380,2380,2380,2380,0
20250214,175200,446296650,2380,2380,2380,2380,0
20250214,175100,446296650,2380,2380,2380,2380,0
20250214,175000,446296650,2380,2380,2380,2380,0
20250214,174900,446296650,2380,2380,2380,2380,0
20250214,174800,446296650,2380,2380,2380,2380,0
20250214,174700,446296650,2380,2380,2380,2380,0
20250214,174600,446296650,2380,2380,2380,2380,0
20250214,174500,446296650,2380,2380,2380,2380,0
20250214,174400,446296650,2380,2380,2380,2380,0
20250214,174300,446296650,2380,2380,2380,2380,0
20250214,174200,446296650,2380,2380,2380,2380,0
20250214,174100,446296650,2380,2380,2380,2380,0
20250214,174000,446296650,2380,2380,2380,2380,0
20250214,173900,446296650,2380,2380,2380,2380,0
20250214,173800,446296650,2380,2380,2380,2380,0
20250214,173700,446296650,2380,2380,2380,2380,2270
20250214,173600,446296650,2380,2380,2380,2380,0
20250214,173500,446296650,2380,2380,2380,2380,0
20250214,173400,446296650,2380,2380,2380,2380,0
20250214,173300,446296650,2380,2380,2380,2380,0
20250214,173200,446296650,2380,2380,2380,2380,0
20250214,173100,446296650,2380,2380,2380,2380,0
20250214,173000,446296650,2380,2380,2380,2380,0
20250214,172900,446296650,2380,2380,2380,2380,0
20250214,172800,446296650,2380,2380,2380,2380,0
20250214,172700,446296650,2380,2380,2380,2380,0
20250214,172600,446296650,2380,2380,2380,2380,0
20250214,172500,446296650,2380,2380,2380,2380,0
20250214,172400,446296650,2380,2380,2380,2380,0
20250214,172300,446296650,2380,2380,2380,2380,0
20250214,172200,446296650,2380,2380,2380,2380,0
20250214,172100,446296650,2380,2380,2380,2380,0
20250214,172000,446296650,2380,2380,2380,2380,0
20250214,171900,446296650,2380,2380,2380,2380,0
20250214,171800,446296650,2380,2380,2380,2380,0
20250214,171700,446296650,2380,2380,2380,2380,0
20250214,171600,446296650,2380,2380,2380,2380,0
20250214,171500,446296650,2380,2380,2380,2380,0
20250214,171400,446296650,2380,2380,2380,2380,0
20250214,171300,446296650,2380,2380,2380,2380,0
20250214,171200,446296650,2380,2380,2380,2380,0
20250214,171100,446296650,2380,2380,2380,2380,0
20250214,171000,446296650,2380,2380,2380,2380,0
20250214,170900,446296650,2380,2380,2380,2380,0
20250214,170800,446296650,2380,2380,2380,2380,0
20250214,170700,446296650,2380,2380,2380,2380,2270
20250214,170600,446296650,2380,2380,2380,2380,0
20250214,170500,446296650,2380,2380,2380,2380,0
20250214,170400,446296650,2380,2380,2380,2380,0
20250214,170300,446296650,2380,2380,2380,2380,0
20250214,170200,446296650,2380,2380,2380,2380,0
20250214,170100,446296650,2380,2380,2380,2380,0
20250214,170000,446296650,2380,2380,2380,2380,0
20250214,165900,446296650,2380,2380,2380,2380,0
20250214,165800,446296650,2380,2380,2380,2380,0
20250214,165700,446296650,2380,2380,2380,2380,0
20250214,165600,446296650,2380,2380,2380,2380,0
20250214,165500,446296650,2380,2380,2380,2380,0
20250214,165400,446296650,2380,2380,2380,2380,0
20250214,165300,446296650,2380,2380,2380,2380,0
20250214,165200,446296650,2380,2380,2380,2380,0
20250214,165100,446296650,2380,2380,2380,2380,0
20250214,165000,446296650,2380,2380,2380,2380,0
20250214,164900,446296650,2380,2380,2380,2380,0
20250214,164800,446296650,2380,2380,2380,2380,0
20250214,164700,446296650,2380,2380,2380,2380,0
20250214,164600,446296650,2380,2380,2380,2380,0
20250214,164500,446296650,2380,2380,2380,2380,0
20250214,164400,446296650,2380,2380,2380,2380,0
20250214,164300,446296650,2380,2380,2380,2380,0
20250214,164200,446296650,2380,2380,2380,2380,0
20250214,164100,446296650,2380,2380,2380,2380,0
20250214,164000,446296650,2380,2380,2380,2380,0
20250214,163900,446296650,2380,2380,2380,2380,0
20250214,163800,446296650,2380,2380,2380,2380,0
20250214,163700,446296650,2380,2380,2380,2380,2270
20250214,163600,446296650,2380,2380,2380,2380,0
20250214,163500,446296650,2380,2380,2380,2380,0
20250214,163400,446296650,2380,2380,2380,2380,0
20250214,163300,446296650,2380,2380,2380,2380,0
20250214,163200,446296650,2380,2380,2380,2380,0
20250214,163100,446296650,2380,2380,2380,2380,0
20250214,163000,446296650,2380,2380,2380,2380,0
20250214,162900,446296650,2380,2380,2380,2380,0
20250214,162800,446296650,2380,2380,2380,2380,0
20250214,162700,446296650,2380,2380,2380,2380,0
20250214,162600,446296650,2380,2380,2380,2380,0
20250214,162500,446296650,2380,2380,2380,2380,0
20250214,162400,446296650,2380,2380,2380,2380,0
20250214,162300,446296650,2380,2380,2380,2380,0
20250214,162200,446296650,2380,2380,2380,2380,0
20250214,162100,446296650,2380,2380,2380,2380,0
20250214,162000,446296650,2380,2380,2380,2380,0
20250214,161900,446296650,2380,2380,2380,2380,0
20250214,161800,446296650,2380,2380,2380,2380,0
20250214,161700,446296650,2380,2380,2380,2380,0
20250214,161600,446296650,2380,2380,2380,2380,0
20250214,161500,446296650,2380,2380,2380,2380,0
20250214,161400,446296650,2380,2380,2380,2380,0
20250214,161300,446296650,2380,2380,2380,2380,0
20250214,161200,446296650,2380,2380,2380,2380,0
20250214,161100,446296650,2380,2380,2380,2380,0
20250214,161000,446296650,2380,2380,2380,2380,0
20250214,160900,446296650,2380,2380,2380,2380,0
20250214,160800,446296650,2380,2380,2380,2380,0
20250214,160700,446296650,2380,2380,2380,2380,2270
20250214,160600,446296650,2380,2380,2380,2380,0
20250214,160500,446296650,2380,2380,2380,2380,0
20250214,160400,446296650,2380,2380,2380,2380,0
20250214,160300,446296650,2380,2380,2380,2380,0
20250214,160200,446296650,2380,2380,2380,2380,0
20250214,160100,446296650,2380,2380,2380,2380,0
20250214,160000,446296650,2380,2380,2380,2380,0
20250214,155900,446296650,2380,2380,2380,2380,0
20250214,155800,446296650,2380,2380,2380,2380,0
20250214,155700,446296650,2380,2380,2380,2380,0
20250214,155600,446296650,2380,2380,2380,2380,0
20250214,155500,446296650,2380,2380,2380,2380,0
20250214,155400,446296650,2380,2380,2380,2380,0
20250214,155300,446296650,2380,2380,2380,2380,0
20250214,155200,446296650,2380,2380,2380,2380,0
20250214,155100,446296650,2380,2380,2380,2380,0
20250214,155000,446296650,2380,2380,2380,2380,0
20250214,154900,446296650,2380,2380,2380,2380,0
20250214,154800,446296650,2380,2380,2380,2380,0
20250214,154700,446296650,2380,2380,2380,2380,0
20250214,154600,446296650,2380,2380,2380,2380,0
20250214,154500,446296650,2380,2380,2380,2380,0
20250214,154400,446296650,2380,2380,2380,2380,0
20250214,154300,446296650,2380,2380,2380,2380,0
20250214,154200,446296650,2380,2380,2380,2380,0
20250214,154100,446296650,2380,2380,2380,2380,0
20250214,154000,446296650,2380,2380,2380,2380,0
20250214,153900,446296650,2380,2380,2380,2380,0
20250214,153800,446296650,2380,2380,2380,2380,0
20250214,153700,446296650,2380,2380,2380,2380,2270
20250214,153600,446296650,2380,2380,2380,2380,0
20250214,153500,446296650,2380,2380,2380,2380,0
20250214,153400,446296650,2380,2380,2380,2380,0
20250214,153300,446296650,2380,2380,2380,2380,0
20250214,153200,446296650,2380,2380,2380,2380,0
20250214,153100,446296650,2380,2380,2380,2380,0
20250214,153000,446296650,2380,2380,2380,2380,2270
20250214,152900,440894050,2380,2380,2380,2380,0
20250214,152800,440894050,2380,2380,2380,2380,0
20250214,152700,440894050,2380,2380,2380,2380,0
20250214,152600,440894050,2380,2380,2380,2380,0
20250214,152500,440894050,2380,2380,2380,2380,0
20250214,152400,440894050,2380,2380,2380,2380,0
20250214,152300,440894050,2380,2380,2380,2380,0
20250214,152200,440894050,2380,2380,2380,2380,0
20250214,152100,440894050,2380,2380,2380,2380,0
20250214,152000,440894050,2380,2380,2380,2380,0
20250214,151900,440894050,2380,2390,2390,2380,308
20250214,151800,440160275,2390,2390,2390,2390,1231
20250214,151700,437218185,2380,2380,2380,2380,0
20250214,151600,437218185,2380,2385,2385,2380,651
20250214,151500,435665765,2395,2385,2395,2385,994
20250214,151400,433295065,2390,2395,2395,2390,15
20250214,151300,433259200,2390,2390,2395,2390,172
20250214,151200,432847735,2395,2385,2395,2385,292
20250214,151100,432150895,2385,2385,2395,2385,1415
20250214,151000,428771815,2390,2395,2395,2390,725
20250214,150900,427038440,2395,2395,2395,2395,2
20250214,150800,427033650,2385,2390,2390,2385,651
20250214,150700,425480790,2395,2390,2395,2390,101
20250214,150600,425239395,2390,2390,2390,2390,562
20250214,150500,423896215,2390,2390,2390,2390,11
20250214,150400,423869925,2390,2390,2390,2390,21
20250214,150300,423819735,2390,2390,2395,2385,539
20250214,150200,422533570,2390,2390,2395,2385,4455
20250214,150100,411889580,2395,2395,2395,2395,0
20250214,150000,411889580,2395,2395,2395,2395,207
20250214,145900,411393815,2400,2400,2400,2400,300
20250214,145800,410673815,2400,2395,2400,2395,517
20250214,145700,409433020,2400,2400,2400,2395,56
20250214,145600,409298750,2400,2390,2400,2390,1869
20250214,145500,404815685,2395,2390,2395,2390,369
20250214,145400,403933750,2395,2405,2405,2395,6
20250214,145300,403919370,2395,2405,2405,2390,3001
20250214,145200,396736965,2390,2405,2405,2390,2448
20250214,145100,390878535,2410,2410,2410,2400,23
20250214,145000,390823135,2405,2405,2405,2405,4
20250214,144900,390813515,2410,2400,2410,2395,1048
20250214,144800,388300940,2400,2400,2400,2395,1968
20250214,144700,383585625,2400,2400,2400,2400,553
20250214,144600,382258425,2410,2400,2410,2400,1826
20250214,144500,377876015,2410,2410,2410,2410,0
20250214,144400,377876015,2410,2410,2410,2410,4
20250214,144300,377866375,2410,2410,2410,2400,109
20250214,144200,377603710,2415,2415,2415,2415,0
20250214,144100,377603710,2415,2415,2415,2415,924
20250214,144000,375372250,2415,2400,2420,2400,1483
20250214,143900,371811040,2395,2395,2395,2395,890
20250214,143800,369679490,2395,2395,2395,2395,420
20250214,143700,368673590,2405,2405,2405,2405,0
20250214,143600,368673590,2405,2395,2405,2390,2002
20250214,143500,363887255,2400,2405,2405,2395,3
20250214,143400,363880055,2395,2405,2405,2395,952
20250214,143300,361591135,2400,2405,2405,2400,82
20250214,143200,361393930,2390,2405,2405,2390,1402
20250214,143100,358039675,2400,2405,2405,2395,101
20250214,143000,357797275,2405,2395,2405,2395,638
20250214,142900,356269245,2400,2415,2415,2400,1678
20250214,142800,352241295,2415,2410,2415,2405,726
20250214,142700,350494255,2410,2410,2410,2410,1414
20250214,142600,347086515,2415,2410,2420,2410,128
20250214,142500,346777945,2410,2410,2410,2410,151
20250214,142400,346414035,2405,2420,2420,2405,1435
20250214,142300,342958985,2420,2420,2420,2410,3332
20250214,142200,334926315,2420,2420,2420,2420,1
20250214,142100,334923895,2420,2420,2420,2420,9
20250214,142000,334902115,2420,2420,2420,2420,1
20250214,141900,334899695,2420,2420,2420,2420,4
20250214,141800,334890015,2420,2415,2420,2415,179
20250214,141700,334457725,2415,2420,2420,2415,713
20250214,141600,332735825,2420,2420,2420,2420,287
20250214,141500,332041285,2420,2420,2420,2420,2
20250214,141400,332036445,2420,2420,2420,2410,1887
20250214,141300,327482955,2420,2420,2420,2420,8
20250214,141200,327463595,2415,2415,2415,2415,400
20250214,141100,326497595,2420,2420,2420,2420,100
20250214,141000,326255595,2420,2420,2420,2420,62
20250214,140900,326105555,2420,2420,2420,2415,303
20250214,140800,325373795,2420,2420,2420,2420,5
20250214,140700,325361695,2420,2415,2420,2415,4
20250214,140600,325352020,2405,2405,2405,2405,0
20250214,140500,325352020,2405,2425,2425,2400,8861
20250214,140400,304002830,2430,2430,2430,2430,30
20250214,140300,303929930,2430,2430,2430,2430,2
20250214,140200,303925070,2425,2430,2430,2425,120
20250214,140100,303633570,2430,2430,2430,2430,0
20250214,140000,303633570,2430,2430,2430,2430,273
20250214,135900,302970180,2430,2430,2430,2420,1608
20250214,135800,299078770,2425,2430,2430,2425,204
20250214,135700,298584055,2425,2430,2430,2425,263
20250214,135600,297946275,2425,2425,2425,2425,1200
20250214,135500,295036275,2425,2420,2425,2420,3422
20250214,135400,286755000,2425,2420,2425,2420,4
20250214,135300,286745305,2420,2420,2420,2420,150
20250214,135200,286382305,2420,2420,2425,2420,189
20250214,135100,285924910,2420,2425,2425,2420,1381
20250214,135000,282582545,2425,2425,2425,2425,0
20250214,134900,282582545,2425,2425,2425,2425,300
20250214,134800,281855045,2420,2420,2420,2420,30
20250214,134700,281782445,2420,2420,2420,2420,501
20250214,134600,280570025,2425,2435,2435,2425,9630
20250214,134500,257176915,2435,2435,2435,2435,0
20250214,134400,257176915,2435,2435,2435,2435,0
20250214,134300,257176915,2435,2435,2435,2435,115
20250214,134200,256896890,2450,2450,2450,2450,0
20250214,134100,256896890,2450,2450,2450,2450,1
20250214,134000,256894440,2435,2440,2440,2435,205
20250214,133900,256395240,2440,2440,2440,2440,0
20250214,133800,256395240,2440,2435,2445,2435,4
20250214,133700,256385475,2440,2440,2440,2440,0
20250214,133600,256385475,2440,2440,2440,2440,20
20250214,133500,256336675,2440,2440,2440,2440,50
20250214,133400,256214675,2440,2440,2440,2440,0
20250214,133300,256214675,2440,2435,2440,2435,108
20250214,133200,255951655,2430,2445,2445,2430,10000
20250214,133100,231573150,2450,2450,2450,2450,4
20250214,133000,231563350,2445,2445,2445,2445,0
20250214,132900,231563350,2445,2445,2445,2445,800
20250214,132800,229607350,2455,2455,2455,2455,5
20250214,132700,229595075,2445,2445,2445,2445,0
20250214,132600,229595075,2445,2445,2445,2445,0
20250214,132500,229595075,2445,2450,2450,2445,155
20250214,132400,229215950,2450,2450,2450,2450,100
20250214,132300,228970950,2450,2450,2450,2450,0
20250214,132200,228970950,2450,2450,2450,2450,760
20250214,132100,227108950,2450,2450,2450,2450,0
20250214,132000,227108950,2450,2450,2450,2450,125
20250214,131900,226802700,2450,2450,2450,2450,0
20250214,131800,226802700,2450,2450,2450,2450,0
20250214,131700,226802700,2450,2450,2450,2450,177
20250214,131600,226369050,2455,2455,2455,2455,400
20250214,131500,225387050,2450,2450,2450,2450,2
20250214,131400,225382150,2450,2450,2450,2450,2008
20250214,131300,220462550,2455,2455,2455,2455,0
20250214,131200,220462550,2455,2455,2455,2455,0
20250214,131100,220462550,2455,2455,2455,2455,0
20250214,131000,220462550,2455,2455,2455,2455,21
20250214,130900,220410995,2455,2455,2455,2455,2
20250214,130800,220406085,2455,2455,2455,2455,0
20250214,130700,220406085,2455,2455,2455,2455,0
20250214,130600,220406085,2455,2455,2455,2455,0
20250214,130500,220406085,2455,2455,2455,2455,9
20250214,130400,220383990,2455,2455,2455,2455,0
20250214,130300,220383990,2455,2455,2455,2455,0
20250214,130200,220383990,2455,2450,2455,2450,2
20250214,130100,220379085,2455,2460,2460,2455,158
20250214,130000,219990655,2460,2455,2460,2455,2
20250214,125900,219985740,2455,2455,2455,2455,12
20250214,125800,219956280,2455,2455,2455,2455,0
20250214,125700,219956280,2455,2455,2455,2455,1
20250214,125600,219953825,2450,2450,2450,2450,4
20250214,125500,219944025,2455,2455,2455,2455,246
20250214,125400,219340095,2460,2460,2460,2460,0
20250214,125300,219340095,2460,2460,2460,2460,0
20250214,125200,219340095,2460,2460,2460,2460,0
20250214,125100,219340095,2460,2460,2460,2460,4
20250214,125000,219330255,2460,2460,2460,2460,0
20250214,124900,219330255,2460,2460,2460,2460,0
20250214,124800,219330255,2460,2460,2460,2460,0
20250214,124700,219330255,2460,2460,2460,2460,0
20250214,124600,219330255,2460,2460,2460,2460,20
20250214,124500,219281055,2460,2460,2460,2460,105
20250214,124400,219022755,2455,2455,2455,2455,0
20250214,124300,219022755,2455,2455,2455,2455,2
20250214,124200,219017845,2460,2460,2460,2460,0
20250214,124100,219017845,2460,2460,2460,2460,0
20250214,124000,219017845,2460,2460,2460,2460,0
20250214,123900,219017845,2460,2460,2460,2460,51
20250214,123800,218892385,2460,2460,2460,2460,2
20250214,123700,218887465,2460,2460,2460,2460,1
20250214,123600,218885005,2460,2460,2460,2460,0
20250214,123500,218885005,2460,2460,2460,2460,1
20250214,123400,218882545,2450,2450,2450,2450,0
20250214,123300,218882545,2450,2450,2450,2450,10
20250214,123200,218858045,2455,2455,2455,2455,0
20250214,123100,218858045,2455,2455,2455,2455,0
20250214,123000,218858045,2455,2455,2455,2455,0
20250214,122900,218858045,2455,2460,2460,2455,7
20250214,122800,218840855,2460,2460,2460,2460,1
20250214,122700,218838395,2460,2460,2460,2460,0
20250214,122600,218838395,2460,2460,2460,2460,0
20250214,122500,218838395,2460,2455,2460,2455,105
20250214,122400,218580595,2450,2450,2450,2450,1
20250214,122300,218578145,2455,2455,2455,2455,11
20250214,122200,218551140,2460,2460,2460,2460,0
20250214,122100,218551140,2460,2460,2460,2460,0
20250214,122000,218551140,2460,2460,2460,2460,0
20250214,121900,218551140,2460,2460,2460,2460,0
20250214,121800,218551140,2460,2460,2460,2455,3
20250214,121700,218543765,2460,2460,2460,2460,0
20250214,121600,218543765,2460,2460,2460,2460,0
20250214,121500,218543765,2460,2460,2460,2460,0
20250214,121400,218543765,2460,2460,2460,2460,0
20250214,121300,218543765,2460,2460,2460,2460,0
20250214,121200,218543765,2460,2460,2460,2460,1
20250214,121100,218541305,2455,2455,2455,2455,0
20250214,121000,218541305,2455,2455,2455,2455,0
20250214,120900,218541305,2455,2455,2455,2455,35
20250214,120800,218455380,2455,2455,2455,2455,0
20250214,120700,218455380,2455,2455,2455,2455,0
20250214,120600,218455380,2455,2455,2455,2455,8
20250214,120500,218435740,2455,2455,2455,2455,10
20250214,120400,218411190,2460,2460,2460,2460,0
20250214,120300,218411190,2460,2460,2460,2460,4
20250214,120200,218401350,2460,2455,2460,2455,23
20250214,120100,218344775,2460,2460,2460,2460,121
20250214,120000,218047115,2460,2460,2460,2460,0
20250214,115900,218047115,2460,2460,2460,2460,0
20250214,115800,218047115,2460,2460,2460,2460,0
20250214,115700,218047115,2460,2460,2460,2460,0
20250214,115600,218047115,2460,2460,2460,2460,0
20250214,115500,218047115,2460,2460,2460,2460,0
20250214,115400,218047115,2460,2460,2460,2460,0
20250214,115300,218047115,2460,2460,2460,2460,5
20250214,115200,218034815,2460,2460,2460,2460,0
20250214,115100,218034815,2460,2460,2460,2460,0
20250214,115000,218034815,2460,2460,2460,2460,0
20250214,114900,218034815,2460,2460,2460,2460,0
20250214,114800,218034815,2460,2460,2460,2460,0
20250214,114700,218034815,2460,2460,2460,2460,1
20250214,114600,218032355,2445,2445,2445,2445,545
20250214,114500,216699830,2445,2450,2450,2445,261
20250214,114400,216060510,2455,2455,2455,2455,778
20250214,114300,214150520,2455,2455,2455,2455,0
20250214,114200,214150520,2455,2450,2455,2450,2085
20250214,114100,209033160,2445,2445,2445,2445,1
20250214,114000,209030715,2450,2450,2450,2450,0
20250214,113900,209030715,2450,2450,2450,2450,0
20250214,113800,209030715,2450,2450,2450,2450,0
20250214,113700,209030715,2450,2450,2450,2450,0
20250214,113600,209030715,2450,2450,2450,2450,42
20250214,113500,208927815,2450,2450,2450,2450,0
20250214,113400,208927815,2450,2445,2450,2445,11
20250214,113300,208900915,2440,2440,2440,2440,0
20250214,113200,208900915,2440,2440,2440,2440,0
20250214,113100,208900915,2440,2440,2440,2440,0
20250214,113000,208900915,2440,2450,2450,2440,839
20250214,112900,206853255,2450,2450,2450,2450,2
20250214,112800,206848355,2430,2435,2435,2430,300
20250214,112700,206118680,2435,2435,2435,2435,0
20250214,112600,206118680,2435,2440,2440,2435,797
20250214,112500,204177855,2455,2455,2455,2455,1
20250214,112400,204175400,2455,2450,2455,2440,560
20250214,112300,202806950,2455,2455,2455,2455,0
20250214,112200,202806950,2455,2455,2455,2455,0
20250214,112100,202806950,2455,2455,2455,2455,0
20250214,112000,202806950,2455,2455,2455,2455,0
20250214,111900,202806950,2455,2455,2455,2455,0
20250214,111800,202806950,2455,2455,2455,2455,2
20250214,111700,202802040,2455,2450,2455,2450,3
20250214,111600,202794685,2440,2425,2450,2425,160
20250214,111500,202404240,2435,2430,2435,2430,3520
20250214,111400,193835640,2430,2445,2445,2430,9395
20250214,111300,170958705,2435,2440,2440,2435,889
20250214,111200,168791815,2445,2445,2445,2445,225
20250214,111100,168241690,2445,2445,2445,2445,200
20250214,111000,167752690,2450,2450,2450,2450,0
20250214,110900,167752690,2450,2450,2450,2450,0
20250214,110800,167752690,2450,2450,2450,2435,3920
20250214,110700,158173535,2455,2455,2455,2455,100
20250214,110600,157928035,2455,2450,2455,2450,2922
20250214,110500,150766065,2450,2445,2450,2445,6055
20250214,110400,135931590,2450,2450,2450,2450,5000
20250214,110300,123681590,2450,2465,2465,2450,3001
20250214,110200,116322060,2465,2465,2465,2465,1
20250214,110100,116319595,2465,2465,2465,2465,0
20250214,110000,116319595,2465,2465,2465,2465,0
20250214,105900,116319595,2465,2465,2465,2465,1
20250214,105800,116317130,2455,2455,2455,2455,0
20250214,105700,116317130,2455,2455,2455,2455,0
20250214,105600,116317130,2455,2455,2455,2455,0
20250214,105500,116317130,2455,2460,2460,2455,3
20250214,105400,116309755,2455,2455,2455,2455,0
20250214,105300,116309755,2455,2455,2455,2455,0
20250214,105200,116309755,2455,2450,2455,2450,7001
20250214,105100,99156535,2450,2450,2450,2450,0
20250214,105000,99156535,2450,2455,2455,2450,490
20250214,104900,97953695,2460,2455,2460,2450,4524
20250214,104800,86864900,2460,2460,2460,2460,0
20250214,104700,86864900,2460,2460,2460,2460,0
20250214,104600,86864900,2460,2460,2460,2460,0
20250214,104500,86864900,2460,2460,2460,2460,2062
20250214,104400,81792380,2460,2460,2460,2460,0
20250214,104300,81792380,2460,2460,2460,2460,0
20250214,104200,81792380,2460,2460,2460,2460,0
20250214,104100,81792380,2460,2460,2460,2460,0
20250214,104000,81792380,2460,2460,2460,2460,100
20250214,103900,81546380,2460,2460,2460,2460,0
20250214,103800,81546380,2460,2460,2460,2460,0
20250214,103700,81546380,2460,2460,2460,2460,0
20250214,103600,81546380,2460,2460,2460,2460,57
20250214,103500,81406160,2465,2465,2465,2465,644
20250214,103400,79818700,2465,2470,2470,2465,411
20250214,103300,78805560,2475,2475,2475,2475,10
20250214,103200,78780810,2465,2465,2465,2465,375
20250214,103100,77856435,2465,2465,2465,2465,0
20250214,103000,77856435,2465,2470,2470,2460,3045
20250214,102900,70347785,2470,2470,2470,2470,30
20250214,102800,70273685,2470,2475,2475,2470,262
20250214,102700,69626395,2470,2470,2470,2470,0
20250214,102600,69626395,2470,2470,2470,2470,10
20250214,102500,69601695,2465,2465,2465,2465,0
20250214,102400,69601695,2465,2465,2465,2465,10
20250214,102300,69577045,2470,2470,2470,2470,0
20250214,102200,69577045,2470,2470,2470,2470,0
20250214,102100,69577045,2470,2470,2470,2470,0
20250214,102000,69577045,2470,2470,2470,2470,200
20250214,101900,69083045,2480,2480,2480,2480,0
20250214,101800,69083045,2480,2480,2480,2480,100
20250214,101700,68835045,2470,2470,2470,2470,203
20250214,101600,68333635,2465,2465,2465,2465,0
20250214,101500,68333635,2465,2470,2470,2465,790
20250214,101400,66385015,2470,2480,2480,2470,2501
20250214,101300,60207535,2470,2470,2470,2470,0
20250214,101200,60207535,2470,2470,2470,2470,1500
20250214,101100,56502535,2480,2480,2480,2480,513
20250214,101000,55230295,2480,2480,2480,2480,300
20250214,100900,54486295,2475,2475,2475,2475,0
20250214,100800,54486295,2475,2475,2475,2475,0
20250214,100700,54486295,2475,2475,2475,2475,141
20250214,100600,54137320,2480,2475,2480,2475,26
20250214,100500,54072865,2475,2475,2475,2475,382
20250214,100400,53127415,2475,2475,2475,2470,725
20250214,100300,51333290,2480,2480,2480,2480,1
20250214,100200,51330810,2475,2490,2490,2475,3644
20250214,100100,42294460,2490,2495,2495,2490,100
20250214,100000,42045175,2490,2500,2500,2490,3130
20250214,095900,34234825,2500,2500,2500,2500,38
20250214,095800,34139825,2500,2510,2510,2500,1534
20250214,095700,30300780,2520,2520,2520,2520,0
20250214,095600,30300780,2520,2520,2520,2520,1
20250214,095500,30298260,2520,2520,2520,2520,97
20250214,095400,30053820,2520,2520,2520,2520,0
20250214,095300,30053820,2520,2520,2520,2520,1
20250214,095200,30051300,2520,2520,2520,2520,0
20250214,095100,30051300,2520,2520,2520,2520,0
20250214,095000,30051300,2520,2520,2520,2520,0
20250214,094900,30051300,2520,2520,2520,2520,0
20250214,094800,30051300,2520,2520,2520,2515,7
20250214,094700,30033665,2520,2520,2520,2520,0
20250214,094600,30033665,2520,2520,2520,2520,2
20250214,094500,30028625,2520,2520,2520,2520,116
20250214,094400,29736305,2510,2510,2510,2510,112
20250214,094300,29455185,2525,2525,2525,2525,0
20250214,094200,29455185,2525,2525,2525,2525,0
20250214,094100,29455185,2525,2525,2525,2525,0
20250214,094000,29455185,2525,2525,2525,2525,0
20250214,093900,29455185,2525,2525,2525,2525,0
20250214,093800,29455185,2525,2525,2525,2525,108
20250214,093700,29182485,2525,2525,2525,2525,0
20250214,093600,29182485,2525,2525,2525,2525,0
20250214,093500,29182485,2525,2525,2525,2525,0
20250214,093400,29182485,2525,2525,2525,2525,0
20250214,093300,29182485,2525,2525,2525,2525,0
20250214,093200,29182485,2525,2515,2530,2515,5479
20250214,093100,15377645,2510,2505,2510,2505,621
20250214,093000,13819435,2505,2505,2505,2505,58
20250214,092900,13674145,2505,2505,2505,2505,0
20250214,092800,13674145,2505,2510,2510,2505,150
20250214,092700,13298390,2515,2515,2515,2515,0
20250214,092600,13298390,2515,2510,2515,2510,202
20250214,092500,12791365,2515,2515,2515,2515,0
20250214,092400,12791365,2515,2515,2515,2515,0
20250214,092300,12791365,2515,2515,2515,2515,0
20250214,092200,12791365,2515,2515,2515,2515,0
20250214,092100,12791365,2515,2515,2515,2515,31
20250214,092000,12713400,2515,2515,2515,2515,58
20250214,091900,12567530,2515,2515,2515,2515,0
20250214,091800,12567530,2515,2515,2515,2515,0
20250214,091700,12567530,2515,2515,2515,2515,0
20250214,091600,12567530,2515,2515,2515,2515,0
20250214,091500,12567530,2515,2515,2515,2515,73
20250214,091400,12383935,2515,2515,2515,2515,0
20250214,091300,12383935,2515,2515,2515,2515,0
20250214,091200,12383935,2515,2515,2515,2515,90
20250214,091100,12157585,2500,2500,2500,2500,0
20250214,091000,12157585,2500,2500,2500,2500,0
20250214,090900,12157585,2500,2515,2515,2500,101
20250214,090800,11905055,2515,2515,2515,2515,0
20250214,090700,11905055,2515,2515,2515,2515,320
20250214,090600,11100255,2510,2510,2510,2510,317
20250214,090500,10304585,2510,2510,2510,2510,28
20250214,090400,10234305,2500,2500,2500,2500,0
20250214,090300,10234305,2500,2500,2500,2500,0
20250214,090200,10234305,2500,2500,2500,2500,0
20250214,090100,10234305,2500,2505,2505,2490,3957
20250214,090000,342685,2510,2520,2520,2510,136
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 213700 446296650 2380 2380 2380 2380 2270
3 20250214 213600 446296650 2380 2380 2380 2380 0
4 20250214 213500 446296650 2380 2380 2380 2380 0
5 20250214 213400 446296650 2380 2380 2380 2380 0
6 20250214 213300 446296650 2380 2380 2380 2380 0
7 20250214 213200 446296650 2380 2380 2380 2380 0
8 20250214 213100 446296650 2380 2380 2380 2380 0
9 20250214 213000 446296650 2380 2380 2380 2380 0
10 20250214 212900 446296650 2380 2380 2380 2380 0
11 20250214 212800 446296650 2380 2380 2380 2380 0
12 20250214 212700 446296650 2380 2380 2380 2380 0
13 20250214 212600 446296650 2380 2380 2380 2380 0
14 20250214 212500 446296650 2380 2380 2380 2380 0
15 20250214 212400 446296650 2380 2380 2380 2380 0
16 20250214 212300 446296650 2380 2380 2380 2380 0
17 20250214 212200 446296650 2380 2380 2380 2380 0
18 20250214 212100 446296650 2380 2380 2380 2380 0
19 20250214 212000 446296650 2380 2380 2380 2380 0
20 20250214 211900 446296650 2380 2380 2380 2380 0
21 20250214 211800 446296650 2380 2380 2380 2380 0
22 20250214 211700 446296650 2380 2380 2380 2380 0
23 20250214 211600 446296650 2380 2380 2380 2380 0
24 20250214 211500 446296650 2380 2380 2380 2380 0
25 20250214 211400 446296650 2380 2380 2380 2380 0
26 20250214 211300 446296650 2380 2380 2380 2380 0
27 20250214 211200 446296650 2380 2380 2380 2380 0
28 20250214 211100 446296650 2380 2380 2380 2380 0
29 20250214 211000 446296650 2380 2380 2380 2380 0
30 20250214 210900 446296650 2380 2380 2380 2380 0
31 20250214 210800 446296650 2380 2380 2380 2380 0
32 20250214 210700 446296650 2380 2380 2380 2380 2270
33 20250214 210600 446296650 2380 2380 2380 2380 0
34 20250214 210500 446296650 2380 2380 2380 2380 0
35 20250214 210400 446296650 2380 2380 2380 2380 0
36 20250214 210300 446296650 2380 2380 2380 2380 0
37 20250214 210200 446296650 2380 2380 2380 2380 0
38 20250214 210100 446296650 2380 2380 2380 2380 0
39 20250214 210000 446296650 2380 2380 2380 2380 0
40 20250214 205900 446296650 2380 2380 2380 2380 0
41 20250214 205800 446296650 2380 2380 2380 2380 0
42 20250214 205700 446296650 2380 2380 2380 2380 0
43 20250214 205600 446296650 2380 2380 2380 2380 0
44 20250214 205500 446296650 2380 2380 2380 2380 0
45 20250214 205400 446296650 2380 2380 2380 2380 0
46 20250214 205300 446296650 2380 2380 2380 2380 0
47 20250214 205200 446296650 2380 2380 2380 2380 0
48 20250214 205100 446296650 2380 2380 2380 2380 0
49 20250214 205000 446296650 2380 2380 2380 2380 0
50 20250214 204900 446296650 2380 2380 2380 2380 0
51 20250214 204800 446296650 2380 2380 2380 2380 0
52 20250214 204700 446296650 2380 2380 2380 2380 0
53 20250214 204600 446296650 2380 2380 2380 2380 0
54 20250214 204500 446296650 2380 2380 2380 2380 0
55 20250214 204400 446296650 2380 2380 2380 2380 0
56 20250214 204300 446296650 2380 2380 2380 2380 0
57 20250214 204200 446296650 2380 2380 2380 2380 0
58 20250214 204100 446296650 2380 2380 2380 2380 0
59 20250214 204000 446296650 2380 2380 2380 2380 0
60 20250214 203900 446296650 2380 2380 2380 2380 0
61 20250214 203800 446296650 2380 2380 2380 2380 0
62 20250214 203700 446296650 2380 2380 2380 2380 2270
63 20250214 203600 446296650 2380 2380 2380 2380 0
64 20250214 203500 446296650 2380 2380 2380 2380 0
65 20250214 203400 446296650 2380 2380 2380 2380 0
66 20250214 203300 446296650 2380 2380 2380 2380 0
67 20250214 203200 446296650 2380 2380 2380 2380 0
68 20250214 203100 446296650 2380 2380 2380 2380 0
69 20250214 203000 446296650 2380 2380 2380 2380 0
70 20250214 202900 446296650 2380 2380 2380 2380 0
71 20250214 202800 446296650 2380 2380 2380 2380 0
72 20250214 202700 446296650 2380 2380 2380 2380 0
73 20250214 202600 446296650 2380 2380 2380 2380 0
74 20250214 202500 446296650 2380 2380 2380 2380 0
75 20250214 202400 446296650 2380 2380 2380 2380 0
76 20250214 202300 446296650 2380 2380 2380 2380 0
77 20250214 202200 446296650 2380 2380 2380 2380 0
78 20250214 202100 446296650 2380 2380 2380 2380 0
79 20250214 202000 446296650 2380 2380 2380 2380 0
80 20250214 201900 446296650 2380 2380 2380 2380 0
81 20250214 201800 446296650 2380 2380 2380 2380 0
82 20250214 201700 446296650 2380 2380 2380 2380 0
83 20250214 201600 446296650 2380 2380 2380 2380 0
84 20250214 201500 446296650 2380 2380 2380 2380 0
85 20250214 201400 446296650 2380 2380 2380 2380 0
86 20250214 201300 446296650 2380 2380 2380 2380 0
87 20250214 201200 446296650 2380 2380 2380 2380 0
88 20250214 201100 446296650 2380 2380 2380 2380 0
89 20250214 201000 446296650 2380 2380 2380 2380 0
90 20250214 200900 446296650 2380 2380 2380 2380 0
91 20250214 200800 446296650 2380 2380 2380 2380 0
92 20250214 200700 446296650 2380 2380 2380 2380 2270
93 20250214 200600 446296650 2380 2380 2380 2380 0
94 20250214 200500 446296650 2380 2380 2380 2380 0
95 20250214 200400 446296650 2380 2380 2380 2380 0
96 20250214 200300 446296650 2380 2380 2380 2380 0
97 20250214 200200 446296650 2380 2380 2380 2380 0
98 20250214 200100 446296650 2380 2380 2380 2380 0
99 20250214 200000 446296650 2380 2380 2380 2380 0
100 20250214 195900 446296650 2380 2380 2380 2380 0
101 20250214 195800 446296650 2380 2380 2380 2380 0
102 20250214 195700 446296650 2380 2380 2380 2380 0
103 20250214 195600 446296650 2380 2380 2380 2380 0
104 20250214 195500 446296650 2380 2380 2380 2380 0
105 20250214 195400 446296650 2380 2380 2380 2380 0
106 20250214 195300 446296650 2380 2380 2380 2380 0
107 20250214 195200 446296650 2380 2380 2380 2380 0
108 20250214 195100 446296650 2380 2380 2380 2380 0
109 20250214 195000 446296650 2380 2380 2380 2380 0
110 20250214 194900 446296650 2380 2380 2380 2380 0
111 20250214 194800 446296650 2380 2380 2380 2380 0
112 20250214 194700 446296650 2380 2380 2380 2380 0
113 20250214 194600 446296650 2380 2380 2380 2380 0
114 20250214 194500 446296650 2380 2380 2380 2380 0
115 20250214 194400 446296650 2380 2380 2380 2380 0
116 20250214 194300 446296650 2380 2380 2380 2380 0
117 20250214 194200 446296650 2380 2380 2380 2380 0
118 20250214 194100 446296650 2380 2380 2380 2380 0
119 20250214 194000 446296650 2380 2380 2380 2380 0
120 20250214 193900 446296650 2380 2380 2380 2380 0
121 20250214 193800 446296650 2380 2380 2380 2380 0
122 20250214 193700 446296650 2380 2380 2380 2380 2270
123 20250214 193600 446296650 2380 2380 2380 2380 0
124 20250214 193500 446296650 2380 2380 2380 2380 0
125 20250214 193400 446296650 2380 2380 2380 2380 0
126 20250214 193300 446296650 2380 2380 2380 2380 0
127 20250214 193200 446296650 2380 2380 2380 2380 0
128 20250214 193100 446296650 2380 2380 2380 2380 0
129 20250214 193000 446296650 2380 2380 2380 2380 0
130 20250214 192900 446296650 2380 2380 2380 2380 0
131 20250214 192800 446296650 2380 2380 2380 2380 0
132 20250214 192700 446296650 2380 2380 2380 2380 0
133 20250214 192600 446296650 2380 2380 2380 2380 0
134 20250214 192500 446296650 2380 2380 2380 2380 0
135 20250214 192400 446296650 2380 2380 2380 2380 0
136 20250214 192300 446296650 2380 2380 2380 2380 0
137 20250214 192200 446296650 2380 2380 2380 2380 0
138 20250214 192100 446296650 2380 2380 2380 2380 0
139 20250214 192000 446296650 2380 2380 2380 2380 0
140 20250214 191900 446296650 2380 2380 2380 2380 0
141 20250214 191800 446296650 2380 2380 2380 2380 0
142 20250214 191700 446296650 2380 2380 2380 2380 0
143 20250214 191600 446296650 2380 2380 2380 2380 0
144 20250214 191500 446296650 2380 2380 2380 2380 0
145 20250214 191400 446296650 2380 2380 2380 2380 0
146 20250214 191300 446296650 2380 2380 2380 2380 0
147 20250214 191200 446296650 2380 2380 2380 2380 0
148 20250214 191100 446296650 2380 2380 2380 2380 0
149 20250214 191000 446296650 2380 2380 2380 2380 0
150 20250214 190900 446296650 2380 2380 2380 2380 0
151 20250214 190800 446296650 2380 2380 2380 2380 0
152 20250214 190700 446296650 2380 2380 2380 2380 2270
153 20250214 190600 446296650 2380 2380 2380 2380 0
154 20250214 190500 446296650 2380 2380 2380 2380 0
155 20250214 190400 446296650 2380 2380 2380 2380 0
156 20250214 190300 446296650 2380 2380 2380 2380 0
157 20250214 190200 446296650 2380 2380 2380 2380 0
158 20250214 190100 446296650 2380 2380 2380 2380 0
159 20250214 190000 446296650 2380 2380 2380 2380 0
160 20250214 185900 446296650 2380 2380 2380 2380 0
161 20250214 185800 446296650 2380 2380 2380 2380 0
162 20250214 185700 446296650 2380 2380 2380 2380 0
163 20250214 185600 446296650 2380 2380 2380 2380 0
164 20250214 185500 446296650 2380 2380 2380 2380 0
165 20250214 185400 446296650 2380 2380 2380 2380 0
166 20250214 185300 446296650 2380 2380 2380 2380 0
167 20250214 185200 446296650 2380 2380 2380 2380 0
168 20250214 185100 446296650 2380 2380 2380 2380 0
169 20250214 185000 446296650 2380 2380 2380 2380 0
170 20250214 184900 446296650 2380 2380 2380 2380 0
171 20250214 184800 446296650 2380 2380 2380 2380 0
172 20250214 184700 446296650 2380 2380 2380 2380 0
173 20250214 184600 446296650 2380 2380 2380 2380 0
174 20250214 184500 446296650 2380 2380 2380 2380 0
175 20250214 184400 446296650 2380 2380 2380 2380 0
176 20250214 184300 446296650 2380 2380 2380 2380 0
177 20250214 184200 446296650 2380 2380 2380 2380 0
178 20250214 184100 446296650 2380 2380 2380 2380 0
179 20250214 184000 446296650 2380 2380 2380 2380 0
180 20250214 183900 446296650 2380 2380 2380 2380 0
181 20250214 183800 446296650 2380 2380 2380 2380 0
182 20250214 183700 446296650 2380 2380 2380 2380 2270
183 20250214 183600 446296650 2380 2380 2380 2380 0
184 20250214 183500 446296650 2380 2380 2380 2380 0
185 20250214 183400 446296650 2380 2380 2380 2380 0
186 20250214 183300 446296650 2380 2380 2380 2380 0
187 20250214 183200 446296650 2380 2380 2380 2380 0
188 20250214 183100 446296650 2380 2380 2380 2380 0
189 20250214 183000 446296650 2380 2380 2380 2380 0
190 20250214 182900 446296650 2380 2380 2380 2380 0
191 20250214 182800 446296650 2380 2380 2380 2380 0
192 20250214 182700 446296650 2380 2380 2380 2380 0
193 20250214 182600 446296650 2380 2380 2380 2380 0
194 20250214 182500 446296650 2380 2380 2380 2380 0
195 20250214 182400 446296650 2380 2380 2380 2380 0
196 20250214 182300 446296650 2380 2380 2380 2380 0
197 20250214 182200 446296650 2380 2380 2380 2380 0
198 20250214 182100 446296650 2380 2380 2380 2380 0
199 20250214 182000 446296650 2380 2380 2380 2380 0
200 20250214 181900 446296650 2380 2380 2380 2380 0
201 20250214 181800 446296650 2380 2380 2380 2380 0
202 20250214 181700 446296650 2380 2380 2380 2380 0
203 20250214 181600 446296650 2380 2380 2380 2380 0
204 20250214 181500 446296650 2380 2380 2380 2380 0
205 20250214 181400 446296650 2380 2380 2380 2380 0
206 20250214 181300 446296650 2380 2380 2380 2380 0
207 20250214 181200 446296650 2380 2380 2380 2380 0
208 20250214 181100 446296650 2380 2380 2380 2380 0
209 20250214 181000 446296650 2380 2380 2380 2380 0
210 20250214 180900 446296650 2380 2380 2380 2380 0
211 20250214 180800 446296650 2380 2380 2380 2380 0
212 20250214 180700 446296650 2380 2380 2380 2380 2270
213 20250214 180600 446296650 2380 2380 2380 2380 0
214 20250214 180500 446296650 2380 2380 2380 2380 0
215 20250214 180400 446296650 2380 2380 2380 2380 0
216 20250214 180300 446296650 2380 2380 2380 2380 0
217 20250214 180200 446296650 2380 2380 2380 2380 0
218 20250214 180100 446296650 2380 2380 2380 2380 0
219 20250214 180000 446296650 2380 2380 2380 2380 0
220 20250214 175900 446296650 2380 2380 2380 2380 0
221 20250214 175800 446296650 2380 2380 2380 2380 0
222 20250214 175700 446296650 2380 2380 2380 2380 0
223 20250214 175600 446296650 2380 2380 2380 2380 0
224 20250214 175500 446296650 2380 2380 2380 2380 0
225 20250214 175400 446296650 2380 2380 2380 2380 0
226 20250214 175300 446296650 2380 2380 2380 2380 0
227 20250214 175200 446296650 2380 2380 2380 2380 0
228 20250214 175100 446296650 2380 2380 2380 2380 0
229 20250214 175000 446296650 2380 2380 2380 2380 0
230 20250214 174900 446296650 2380 2380 2380 2380 0
231 20250214 174800 446296650 2380 2380 2380 2380 0
232 20250214 174700 446296650 2380 2380 2380 2380 0
233 20250214 174600 446296650 2380 2380 2380 2380 0
234 20250214 174500 446296650 2380 2380 2380 2380 0
235 20250214 174400 446296650 2380 2380 2380 2380 0
236 20250214 174300 446296650 2380 2380 2380 2380 0
237 20250214 174200 446296650 2380 2380 2380 2380 0
238 20250214 174100 446296650 2380 2380 2380 2380 0
239 20250214 174000 446296650 2380 2380 2380 2380 0
240 20250214 173900 446296650 2380 2380 2380 2380 0
241 20250214 173800 446296650 2380 2380 2380 2380 0
242 20250214 173700 446296650 2380 2380 2380 2380 2270
243 20250214 173600 446296650 2380 2380 2380 2380 0
244 20250214 173500 446296650 2380 2380 2380 2380 0
245 20250214 173400 446296650 2380 2380 2380 2380 0
246 20250214 173300 446296650 2380 2380 2380 2380 0
247 20250214 173200 446296650 2380 2380 2380 2380 0
248 20250214 173100 446296650 2380 2380 2380 2380 0
249 20250214 173000 446296650 2380 2380 2380 2380 0
250 20250214 172900 446296650 2380 2380 2380 2380 0
251 20250214 172800 446296650 2380 2380 2380 2380 0
252 20250214 172700 446296650 2380 2380 2380 2380 0
253 20250214 172600 446296650 2380 2380 2380 2380 0
254 20250214 172500 446296650 2380 2380 2380 2380 0
255 20250214 172400 446296650 2380 2380 2380 2380 0
256 20250214 172300 446296650 2380 2380 2380 2380 0
257 20250214 172200 446296650 2380 2380 2380 2380 0
258 20250214 172100 446296650 2380 2380 2380 2380 0
259 20250214 172000 446296650 2380 2380 2380 2380 0
260 20250214 171900 446296650 2380 2380 2380 2380 0
261 20250214 171800 446296650 2380 2380 2380 2380 0
262 20250214 171700 446296650 2380 2380 2380 2380 0
263 20250214 171600 446296650 2380 2380 2380 2380 0
264 20250214 171500 446296650 2380 2380 2380 2380 0
265 20250214 171400 446296650 2380 2380 2380 2380 0
266 20250214 171300 446296650 2380 2380 2380 2380 0
267 20250214 171200 446296650 2380 2380 2380 2380 0
268 20250214 171100 446296650 2380 2380 2380 2380 0
269 20250214 171000 446296650 2380 2380 2380 2380 0
270 20250214 170900 446296650 2380 2380 2380 2380 0
271 20250214 170800 446296650 2380 2380 2380 2380 0
272 20250214 170700 446296650 2380 2380 2380 2380 2270
273 20250214 170600 446296650 2380 2380 2380 2380 0
274 20250214 170500 446296650 2380 2380 2380 2380 0
275 20250214 170400 446296650 2380 2380 2380 2380 0
276 20250214 170300 446296650 2380 2380 2380 2380 0
277 20250214 170200 446296650 2380 2380 2380 2380 0
278 20250214 170100 446296650 2380 2380 2380 2380 0
279 20250214 170000 446296650 2380 2380 2380 2380 0
280 20250214 165900 446296650 2380 2380 2380 2380 0
281 20250214 165800 446296650 2380 2380 2380 2380 0
282 20250214 165700 446296650 2380 2380 2380 2380 0
283 20250214 165600 446296650 2380 2380 2380 2380 0
284 20250214 165500 446296650 2380 2380 2380 2380 0
285 20250214 165400 446296650 2380 2380 2380 2380 0
286 20250214 165300 446296650 2380 2380 2380 2380 0
287 20250214 165200 446296650 2380 2380 2380 2380 0
288 20250214 165100 446296650 2380 2380 2380 2380 0
289 20250214 165000 446296650 2380 2380 2380 2380 0
290 20250214 164900 446296650 2380 2380 2380 2380 0
291 20250214 164800 446296650 2380 2380 2380 2380 0
292 20250214 164700 446296650 2380 2380 2380 2380 0
293 20250214 164600 446296650 2380 2380 2380 2380 0
294 20250214 164500 446296650 2380 2380 2380 2380 0
295 20250214 164400 446296650 2380 2380 2380 2380 0
296 20250214 164300 446296650 2380 2380 2380 2380 0
297 20250214 164200 446296650 2380 2380 2380 2380 0
298 20250214 164100 446296650 2380 2380 2380 2380 0
299 20250214 164000 446296650 2380 2380 2380 2380 0
300 20250214 163900 446296650 2380 2380 2380 2380 0
301 20250214 163800 446296650 2380 2380 2380 2380 0
302 20250214 163700 446296650 2380 2380 2380 2380 2270
303 20250214 163600 446296650 2380 2380 2380 2380 0
304 20250214 163500 446296650 2380 2380 2380 2380 0
305 20250214 163400 446296650 2380 2380 2380 2380 0
306 20250214 163300 446296650 2380 2380 2380 2380 0
307 20250214 163200 446296650 2380 2380 2380 2380 0
308 20250214 163100 446296650 2380 2380 2380 2380 0
309 20250214 163000 446296650 2380 2380 2380 2380 0
310 20250214 162900 446296650 2380 2380 2380 2380 0
311 20250214 162800 446296650 2380 2380 2380 2380 0
312 20250214 162700 446296650 2380 2380 2380 2380 0
313 20250214 162600 446296650 2380 2380 2380 2380 0
314 20250214 162500 446296650 2380 2380 2380 2380 0
315 20250214 162400 446296650 2380 2380 2380 2380 0
316 20250214 162300 446296650 2380 2380 2380 2380 0
317 20250214 162200 446296650 2380 2380 2380 2380 0
318 20250214 162100 446296650 2380 2380 2380 2380 0
319 20250214 162000 446296650 2380 2380 2380 2380 0
320 20250214 161900 446296650 2380 2380 2380 2380 0
321 20250214 161800 446296650 2380 2380 2380 2380 0
322 20250214 161700 446296650 2380 2380 2380 2380 0
323 20250214 161600 446296650 2380 2380 2380 2380 0
324 20250214 161500 446296650 2380 2380 2380 2380 0
325 20250214 161400 446296650 2380 2380 2380 2380 0
326 20250214 161300 446296650 2380 2380 2380 2380 0
327 20250214 161200 446296650 2380 2380 2380 2380 0
328 20250214 161100 446296650 2380 2380 2380 2380 0
329 20250214 161000 446296650 2380 2380 2380 2380 0
330 20250214 160900 446296650 2380 2380 2380 2380 0
331 20250214 160800 446296650 2380 2380 2380 2380 0
332 20250214 160700 446296650 2380 2380 2380 2380 2270
333 20250214 160600 446296650 2380 2380 2380 2380 0
334 20250214 160500 446296650 2380 2380 2380 2380 0
335 20250214 160400 446296650 2380 2380 2380 2380 0
336 20250214 160300 446296650 2380 2380 2380 2380 0
337 20250214 160200 446296650 2380 2380 2380 2380 0
338 20250214 160100 446296650 2380 2380 2380 2380 0
339 20250214 160000 446296650 2380 2380 2380 2380 0
340 20250214 155900 446296650 2380 2380 2380 2380 0
341 20250214 155800 446296650 2380 2380 2380 2380 0
342 20250214 155700 446296650 2380 2380 2380 2380 0
343 20250214 155600 446296650 2380 2380 2380 2380 0
344 20250214 155500 446296650 2380 2380 2380 2380 0
345 20250214 155400 446296650 2380 2380 2380 2380 0
346 20250214 155300 446296650 2380 2380 2380 2380 0
347 20250214 155200 446296650 2380 2380 2380 2380 0
348 20250214 155100 446296650 2380 2380 2380 2380 0
349 20250214 155000 446296650 2380 2380 2380 2380 0
350 20250214 154900 446296650 2380 2380 2380 2380 0
351 20250214 154800 446296650 2380 2380 2380 2380 0
352 20250214 154700 446296650 2380 2380 2380 2380 0
353 20250214 154600 446296650 2380 2380 2380 2380 0
354 20250214 154500 446296650 2380 2380 2380 2380 0
355 20250214 154400 446296650 2380 2380 2380 2380 0
356 20250214 154300 446296650 2380 2380 2380 2380 0
357 20250214 154200 446296650 2380 2380 2380 2380 0
358 20250214 154100 446296650 2380 2380 2380 2380 0
359 20250214 154000 446296650 2380 2380 2380 2380 0
360 20250214 153900 446296650 2380 2380 2380 2380 0
361 20250214 153800 446296650 2380 2380 2380 2380 0
362 20250214 153700 446296650 2380 2380 2380 2380 2270
363 20250214 153600 446296650 2380 2380 2380 2380 0
364 20250214 153500 446296650 2380 2380 2380 2380 0
365 20250214 153400 446296650 2380 2380 2380 2380 0
366 20250214 153300 446296650 2380 2380 2380 2380 0
367 20250214 153200 446296650 2380 2380 2380 2380 0
368 20250214 153100 446296650 2380 2380 2380 2380 0
369 20250214 153000 446296650 2380 2380 2380 2380 2270
370 20250214 152900 440894050 2380 2380 2380 2380 0
371 20250214 152800 440894050 2380 2380 2380 2380 0
372 20250214 152700 440894050 2380 2380 2380 2380 0
373 20250214 152600 440894050 2380 2380 2380 2380 0
374 20250214 152500 440894050 2380 2380 2380 2380 0
375 20250214 152400 440894050 2380 2380 2380 2380 0
376 20250214 152300 440894050 2380 2380 2380 2380 0
377 20250214 152200 440894050 2380 2380 2380 2380 0
378 20250214 152100 440894050 2380 2380 2380 2380 0
379 20250214 152000 440894050 2380 2380 2380 2380 0
380 20250214 151900 440894050 2380 2390 2390 2380 308
381 20250214 151800 440160275 2390 2390 2390 2390 1231
382 20250214 151700 437218185 2380 2380 2380 2380 0
383 20250214 151600 437218185 2380 2385 2385 2380 651
384 20250214 151500 435665765 2395 2385 2395 2385 994
385 20250214 151400 433295065 2390 2395 2395 2390 15
386 20250214 151300 433259200 2390 2390 2395 2390 172
387 20250214 151200 432847735 2395 2385 2395 2385 292
388 20250214 151100 432150895 2385 2385 2395 2385 1415
389 20250214 151000 428771815 2390 2395 2395 2390 725
390 20250214 150900 427038440 2395 2395 2395 2395 2
391 20250214 150800 427033650 2385 2390 2390 2385 651
392 20250214 150700 425480790 2395 2390 2395 2390 101
393 20250214 150600 425239395 2390 2390 2390 2390 562
394 20250214 150500 423896215 2390 2390 2390 2390 11
395 20250214 150400 423869925 2390 2390 2390 2390 21
396 20250214 150300 423819735 2390 2390 2395 2385 539
397 20250214 150200 422533570 2390 2390 2395 2385 4455
398 20250214 150100 411889580 2395 2395 2395 2395 0
399 20250214 150000 411889580 2395 2395 2395 2395 207
400 20250214 145900 411393815 2400 2400 2400 2400 300
401 20250214 145800 410673815 2400 2395 2400 2395 517
402 20250214 145700 409433020 2400 2400 2400 2395 56
403 20250214 145600 409298750 2400 2390 2400 2390 1869
404 20250214 145500 404815685 2395 2390 2395 2390 369
405 20250214 145400 403933750 2395 2405 2405 2395 6
406 20250214 145300 403919370 2395 2405 2405 2390 3001
407 20250214 145200 396736965 2390 2405 2405 2390 2448
408 20250214 145100 390878535 2410 2410 2410 2400 23
409 20250214 145000 390823135 2405 2405 2405 2405 4
410 20250214 144900 390813515 2410 2400 2410 2395 1048
411 20250214 144800 388300940 2400 2400 2400 2395 1968
412 20250214 144700 383585625 2400 2400 2400 2400 553
413 20250214 144600 382258425 2410 2400 2410 2400 1826
414 20250214 144500 377876015 2410 2410 2410 2410 0
415 20250214 144400 377876015 2410 2410 2410 2410 4
416 20250214 144300 377866375 2410 2410 2410 2400 109
417 20250214 144200 377603710 2415 2415 2415 2415 0
418 20250214 144100 377603710 2415 2415 2415 2415 924
419 20250214 144000 375372250 2415 2400 2420 2400 1483
420 20250214 143900 371811040 2395 2395 2395 2395 890
421 20250214 143800 369679490 2395 2395 2395 2395 420
422 20250214 143700 368673590 2405 2405 2405 2405 0
423 20250214 143600 368673590 2405 2395 2405 2390 2002
424 20250214 143500 363887255 2400 2405 2405 2395 3
425 20250214 143400 363880055 2395 2405 2405 2395 952
426 20250214 143300 361591135 2400 2405 2405 2400 82
427 20250214 143200 361393930 2390 2405 2405 2390 1402
428 20250214 143100 358039675 2400 2405 2405 2395 101
429 20250214 143000 357797275 2405 2395 2405 2395 638
430 20250214 142900 356269245 2400 2415 2415 2400 1678
431 20250214 142800 352241295 2415 2410 2415 2405 726
432 20250214 142700 350494255 2410 2410 2410 2410 1414
433 20250214 142600 347086515 2415 2410 2420 2410 128
434 20250214 142500 346777945 2410 2410 2410 2410 151
435 20250214 142400 346414035 2405 2420 2420 2405 1435
436 20250214 142300 342958985 2420 2420 2420 2410 3332
437 20250214 142200 334926315 2420 2420 2420 2420 1
438 20250214 142100 334923895 2420 2420 2420 2420 9
439 20250214 142000 334902115 2420 2420 2420 2420 1
440 20250214 141900 334899695 2420 2420 2420 2420 4
441 20250214 141800 334890015 2420 2415 2420 2415 179
442 20250214 141700 334457725 2415 2420 2420 2415 713
443 20250214 141600 332735825 2420 2420 2420 2420 287
444 20250214 141500 332041285 2420 2420 2420 2420 2
445 20250214 141400 332036445 2420 2420 2420 2410 1887
446 20250214 141300 327482955 2420 2420 2420 2420 8
447 20250214 141200 327463595 2415 2415 2415 2415 400
448 20250214 141100 326497595 2420 2420 2420 2420 100
449 20250214 141000 326255595 2420 2420 2420 2420 62
450 20250214 140900 326105555 2420 2420 2420 2415 303
451 20250214 140800 325373795 2420 2420 2420 2420 5
452 20250214 140700 325361695 2420 2415 2420 2415 4
453 20250214 140600 325352020 2405 2405 2405 2405 0
454 20250214 140500 325352020 2405 2425 2425 2400 8861
455 20250214 140400 304002830 2430 2430 2430 2430 30
456 20250214 140300 303929930 2430 2430 2430 2430 2
457 20250214 140200 303925070 2425 2430 2430 2425 120
458 20250214 140100 303633570 2430 2430 2430 2430 0
459 20250214 140000 303633570 2430 2430 2430 2430 273
460 20250214 135900 302970180 2430 2430 2430 2420 1608
461 20250214 135800 299078770 2425 2430 2430 2425 204
462 20250214 135700 298584055 2425 2430 2430 2425 263
463 20250214 135600 297946275 2425 2425 2425 2425 1200
464 20250214 135500 295036275 2425 2420 2425 2420 3422
465 20250214 135400 286755000 2425 2420 2425 2420 4
466 20250214 135300 286745305 2420 2420 2420 2420 150
467 20250214 135200 286382305 2420 2420 2425 2420 189
468 20250214 135100 285924910 2420 2425 2425 2420 1381
469 20250214 135000 282582545 2425 2425 2425 2425 0
470 20250214 134900 282582545 2425 2425 2425 2425 300
471 20250214 134800 281855045 2420 2420 2420 2420 30
472 20250214 134700 281782445 2420 2420 2420 2420 501
473 20250214 134600 280570025 2425 2435 2435 2425 9630
474 20250214 134500 257176915 2435 2435 2435 2435 0
475 20250214 134400 257176915 2435 2435 2435 2435 0
476 20250214 134300 257176915 2435 2435 2435 2435 115
477 20250214 134200 256896890 2450 2450 2450 2450 0
478 20250214 134100 256896890 2450 2450 2450 2450 1
479 20250214 134000 256894440 2435 2440 2440 2435 205
480 20250214 133900 256395240 2440 2440 2440 2440 0
481 20250214 133800 256395240 2440 2435 2445 2435 4
482 20250214 133700 256385475 2440 2440 2440 2440 0
483 20250214 133600 256385475 2440 2440 2440 2440 20
484 20250214 133500 256336675 2440 2440 2440 2440 50
485 20250214 133400 256214675 2440 2440 2440 2440 0
486 20250214 133300 256214675 2440 2435 2440 2435 108
487 20250214 133200 255951655 2430 2445 2445 2430 10000
488 20250214 133100 231573150 2450 2450 2450 2450 4
489 20250214 133000 231563350 2445 2445 2445 2445 0
490 20250214 132900 231563350 2445 2445 2445 2445 800
491 20250214 132800 229607350 2455 2455 2455 2455 5
492 20250214 132700 229595075 2445 2445 2445 2445 0
493 20250214 132600 229595075 2445 2445 2445 2445 0
494 20250214 132500 229595075 2445 2450 2450 2445 155
495 20250214 132400 229215950 2450 2450 2450 2450 100
496 20250214 132300 228970950 2450 2450 2450 2450 0
497 20250214 132200 228970950 2450 2450 2450 2450 760
498 20250214 132100 227108950 2450 2450 2450 2450 0
499 20250214 132000 227108950 2450 2450 2450 2450 125
500 20250214 131900 226802700 2450 2450 2450 2450 0
501 20250214 131800 226802700 2450 2450 2450 2450 0
502 20250214 131700 226802700 2450 2450 2450 2450 177
503 20250214 131600 226369050 2455 2455 2455 2455 400
504 20250214 131500 225387050 2450 2450 2450 2450 2
505 20250214 131400 225382150 2450 2450 2450 2450 2008
506 20250214 131300 220462550 2455 2455 2455 2455 0
507 20250214 131200 220462550 2455 2455 2455 2455 0
508 20250214 131100 220462550 2455 2455 2455 2455 0
509 20250214 131000 220462550 2455 2455 2455 2455 21
510 20250214 130900 220410995 2455 2455 2455 2455 2
511 20250214 130800 220406085 2455 2455 2455 2455 0
512 20250214 130700 220406085 2455 2455 2455 2455 0
513 20250214 130600 220406085 2455 2455 2455 2455 0
514 20250214 130500 220406085 2455 2455 2455 2455 9
515 20250214 130400 220383990 2455 2455 2455 2455 0
516 20250214 130300 220383990 2455 2455 2455 2455 0
517 20250214 130200 220383990 2455 2450 2455 2450 2
518 20250214 130100 220379085 2455 2460 2460 2455 158
519 20250214 130000 219990655 2460 2455 2460 2455 2
520 20250214 125900 219985740 2455 2455 2455 2455 12
521 20250214 125800 219956280 2455 2455 2455 2455 0
522 20250214 125700 219956280 2455 2455 2455 2455 1
523 20250214 125600 219953825 2450 2450 2450 2450 4
524 20250214 125500 219944025 2455 2455 2455 2455 246
525 20250214 125400 219340095 2460 2460 2460 2460 0
526 20250214 125300 219340095 2460 2460 2460 2460 0
527 20250214 125200 219340095 2460 2460 2460 2460 0
528 20250214 125100 219340095 2460 2460 2460 2460 4
529 20250214 125000 219330255 2460 2460 2460 2460 0
530 20250214 124900 219330255 2460 2460 2460 2460 0
531 20250214 124800 219330255 2460 2460 2460 2460 0
532 20250214 124700 219330255 2460 2460 2460 2460 0
533 20250214 124600 219330255 2460 2460 2460 2460 20
534 20250214 124500 219281055 2460 2460 2460 2460 105
535 20250214 124400 219022755 2455 2455 2455 2455 0
536 20250214 124300 219022755 2455 2455 2455 2455 2
537 20250214 124200 219017845 2460 2460 2460 2460 0
538 20250214 124100 219017845 2460 2460 2460 2460 0
539 20250214 124000 219017845 2460 2460 2460 2460 0
540 20250214 123900 219017845 2460 2460 2460 2460 51
541 20250214 123800 218892385 2460 2460 2460 2460 2
542 20250214 123700 218887465 2460 2460 2460 2460 1
543 20250214 123600 218885005 2460 2460 2460 2460 0
544 20250214 123500 218885005 2460 2460 2460 2460 1
545 20250214 123400 218882545 2450 2450 2450 2450 0
546 20250214 123300 218882545 2450 2450 2450 2450 10
547 20250214 123200 218858045 2455 2455 2455 2455 0
548 20250214 123100 218858045 2455 2455 2455 2455 0
549 20250214 123000 218858045 2455 2455 2455 2455 0
550 20250214 122900 218858045 2455 2460 2460 2455 7
551 20250214 122800 218840855 2460 2460 2460 2460 1
552 20250214 122700 218838395 2460 2460 2460 2460 0
553 20250214 122600 218838395 2460 2460 2460 2460 0
554 20250214 122500 218838395 2460 2455 2460 2455 105
555 20250214 122400 218580595 2450 2450 2450 2450 1
556 20250214 122300 218578145 2455 2455 2455 2455 11
557 20250214 122200 218551140 2460 2460 2460 2460 0
558 20250214 122100 218551140 2460 2460 2460 2460 0
559 20250214 122000 218551140 2460 2460 2460 2460 0
560 20250214 121900 218551140 2460 2460 2460 2460 0
561 20250214 121800 218551140 2460 2460 2460 2455 3
562 20250214 121700 218543765 2460 2460 2460 2460 0
563 20250214 121600 218543765 2460 2460 2460 2460 0
564 20250214 121500 218543765 2460 2460 2460 2460 0
565 20250214 121400 218543765 2460 2460 2460 2460 0
566 20250214 121300 218543765 2460 2460 2460 2460 0
567 20250214 121200 218543765 2460 2460 2460 2460 1
568 20250214 121100 218541305 2455 2455 2455 2455 0
569 20250214 121000 218541305 2455 2455 2455 2455 0
570 20250214 120900 218541305 2455 2455 2455 2455 35
571 20250214 120800 218455380 2455 2455 2455 2455 0
572 20250214 120700 218455380 2455 2455 2455 2455 0
573 20250214 120600 218455380 2455 2455 2455 2455 8
574 20250214 120500 218435740 2455 2455 2455 2455 10
575 20250214 120400 218411190 2460 2460 2460 2460 0
576 20250214 120300 218411190 2460 2460 2460 2460 4
577 20250214 120200 218401350 2460 2455 2460 2455 23
578 20250214 120100 218344775 2460 2460 2460 2460 121
579 20250214 120000 218047115 2460 2460 2460 2460 0
580 20250214 115900 218047115 2460 2460 2460 2460 0
581 20250214 115800 218047115 2460 2460 2460 2460 0
582 20250214 115700 218047115 2460 2460 2460 2460 0
583 20250214 115600 218047115 2460 2460 2460 2460 0
584 20250214 115500 218047115 2460 2460 2460 2460 0
585 20250214 115400 218047115 2460 2460 2460 2460 0
586 20250214 115300 218047115 2460 2460 2460 2460 5
587 20250214 115200 218034815 2460 2460 2460 2460 0
588 20250214 115100 218034815 2460 2460 2460 2460 0
589 20250214 115000 218034815 2460 2460 2460 2460 0
590 20250214 114900 218034815 2460 2460 2460 2460 0
591 20250214 114800 218034815 2460 2460 2460 2460 0
592 20250214 114700 218034815 2460 2460 2460 2460 1
593 20250214 114600 218032355 2445 2445 2445 2445 545
594 20250214 114500 216699830 2445 2450 2450 2445 261
595 20250214 114400 216060510 2455 2455 2455 2455 778
596 20250214 114300 214150520 2455 2455 2455 2455 0
597 20250214 114200 214150520 2455 2450 2455 2450 2085
598 20250214 114100 209033160 2445 2445 2445 2445 1
599 20250214 114000 209030715 2450 2450 2450 2450 0
600 20250214 113900 209030715 2450 2450 2450 2450 0
601 20250214 113800 209030715 2450 2450 2450 2450 0
602 20250214 113700 209030715 2450 2450 2450 2450 0
603 20250214 113600 209030715 2450 2450 2450 2450 42
604 20250214 113500 208927815 2450 2450 2450 2450 0
605 20250214 113400 208927815 2450 2445 2450 2445 11
606 20250214 113300 208900915 2440 2440 2440 2440 0
607 20250214 113200 208900915 2440 2440 2440 2440 0
608 20250214 113100 208900915 2440 2440 2440 2440 0
609 20250214 113000 208900915 2440 2450 2450 2440 839
610 20250214 112900 206853255 2450 2450 2450 2450 2
611 20250214 112800 206848355 2430 2435 2435 2430 300
612 20250214 112700 206118680 2435 2435 2435 2435 0
613 20250214 112600 206118680 2435 2440 2440 2435 797
614 20250214 112500 204177855 2455 2455 2455 2455 1
615 20250214 112400 204175400 2455 2450 2455 2440 560
616 20250214 112300 202806950 2455 2455 2455 2455 0
617 20250214 112200 202806950 2455 2455 2455 2455 0
618 20250214 112100 202806950 2455 2455 2455 2455 0
619 20250214 112000 202806950 2455 2455 2455 2455 0
620 20250214 111900 202806950 2455 2455 2455 2455 0
621 20250214 111800 202806950 2455 2455 2455 2455 2
622 20250214 111700 202802040 2455 2450 2455 2450 3
623 20250214 111600 202794685 2440 2425 2450 2425 160
624 20250214 111500 202404240 2435 2430 2435 2430 3520
625 20250214 111400 193835640 2430 2445 2445 2430 9395
626 20250214 111300 170958705 2435 2440 2440 2435 889
627 20250214 111200 168791815 2445 2445 2445 2445 225
628 20250214 111100 168241690 2445 2445 2445 2445 200
629 20250214 111000 167752690 2450 2450 2450 2450 0
630 20250214 110900 167752690 2450 2450 2450 2450 0
631 20250214 110800 167752690 2450 2450 2450 2435 3920
632 20250214 110700 158173535 2455 2455 2455 2455 100
633 20250214 110600 157928035 2455 2450 2455 2450 2922
634 20250214 110500 150766065 2450 2445 2450 2445 6055
635 20250214 110400 135931590 2450 2450 2450 2450 5000
636 20250214 110300 123681590 2450 2465 2465 2450 3001
637 20250214 110200 116322060 2465 2465 2465 2465 1
638 20250214 110100 116319595 2465 2465 2465 2465 0
639 20250214 110000 116319595 2465 2465 2465 2465 0
640 20250214 105900 116319595 2465 2465 2465 2465 1
641 20250214 105800 116317130 2455 2455 2455 2455 0
642 20250214 105700 116317130 2455 2455 2455 2455 0
643 20250214 105600 116317130 2455 2455 2455 2455 0
644 20250214 105500 116317130 2455 2460 2460 2455 3
645 20250214 105400 116309755 2455 2455 2455 2455 0
646 20250214 105300 116309755 2455 2455 2455 2455 0
647 20250214 105200 116309755 2455 2450 2455 2450 7001
648 20250214 105100 99156535 2450 2450 2450 2450 0
649 20250214 105000 99156535 2450 2455 2455 2450 490
650 20250214 104900 97953695 2460 2455 2460 2450 4524
651 20250214 104800 86864900 2460 2460 2460 2460 0
652 20250214 104700 86864900 2460 2460 2460 2460 0
653 20250214 104600 86864900 2460 2460 2460 2460 0
654 20250214 104500 86864900 2460 2460 2460 2460 2062
655 20250214 104400 81792380 2460 2460 2460 2460 0
656 20250214 104300 81792380 2460 2460 2460 2460 0
657 20250214 104200 81792380 2460 2460 2460 2460 0
658 20250214 104100 81792380 2460 2460 2460 2460 0
659 20250214 104000 81792380 2460 2460 2460 2460 100
660 20250214 103900 81546380 2460 2460 2460 2460 0
661 20250214 103800 81546380 2460 2460 2460 2460 0
662 20250214 103700 81546380 2460 2460 2460 2460 0
663 20250214 103600 81546380 2460 2460 2460 2460 57
664 20250214 103500 81406160 2465 2465 2465 2465 644
665 20250214 103400 79818700 2465 2470 2470 2465 411
666 20250214 103300 78805560 2475 2475 2475 2475 10
667 20250214 103200 78780810 2465 2465 2465 2465 375
668 20250214 103100 77856435 2465 2465 2465 2465 0
669 20250214 103000 77856435 2465 2470 2470 2460 3045
670 20250214 102900 70347785 2470 2470 2470 2470 30
671 20250214 102800 70273685 2470 2475 2475 2470 262
672 20250214 102700 69626395 2470 2470 2470 2470 0
673 20250214 102600 69626395 2470 2470 2470 2470 10
674 20250214 102500 69601695 2465 2465 2465 2465 0
675 20250214 102400 69601695 2465 2465 2465 2465 10
676 20250214 102300 69577045 2470 2470 2470 2470 0
677 20250214 102200 69577045 2470 2470 2470 2470 0
678 20250214 102100 69577045 2470 2470 2470 2470 0
679 20250214 102000 69577045 2470 2470 2470 2470 200
680 20250214 101900 69083045 2480 2480 2480 2480 0
681 20250214 101800 69083045 2480 2480 2480 2480 100
682 20250214 101700 68835045 2470 2470 2470 2470 203
683 20250214 101600 68333635 2465 2465 2465 2465 0
684 20250214 101500 68333635 2465 2470 2470 2465 790
685 20250214 101400 66385015 2470 2480 2480 2470 2501
686 20250214 101300 60207535 2470 2470 2470 2470 0
687 20250214 101200 60207535 2470 2470 2470 2470 1500
688 20250214 101100 56502535 2480 2480 2480 2480 513
689 20250214 101000 55230295 2480 2480 2480 2480 300
690 20250214 100900 54486295 2475 2475 2475 2475 0
691 20250214 100800 54486295 2475 2475 2475 2475 0
692 20250214 100700 54486295 2475 2475 2475 2475 141
693 20250214 100600 54137320 2480 2475 2480 2475 26
694 20250214 100500 54072865 2475 2475 2475 2475 382
695 20250214 100400 53127415 2475 2475 2475 2470 725
696 20250214 100300 51333290 2480 2480 2480 2480 1
697 20250214 100200 51330810 2475 2490 2490 2475 3644
698 20250214 100100 42294460 2490 2495 2495 2490 100
699 20250214 100000 42045175 2490 2500 2500 2490 3130
700 20250214 095900 34234825 2500 2500 2500 2500 38
701 20250214 095800 34139825 2500 2510 2510 2500 1534
702 20250214 095700 30300780 2520 2520 2520 2520 0
703 20250214 095600 30300780 2520 2520 2520 2520 1
704 20250214 095500 30298260 2520 2520 2520 2520 97
705 20250214 095400 30053820 2520 2520 2520 2520 0
706 20250214 095300 30053820 2520 2520 2520 2520 1
707 20250214 095200 30051300 2520 2520 2520 2520 0
708 20250214 095100 30051300 2520 2520 2520 2520 0
709 20250214 095000 30051300 2520 2520 2520 2520 0
710 20250214 094900 30051300 2520 2520 2520 2520 0
711 20250214 094800 30051300 2520 2520 2520 2515 7
712 20250214 094700 30033665 2520 2520 2520 2520 0
713 20250214 094600 30033665 2520 2520 2520 2520 2
714 20250214 094500 30028625 2520 2520 2520 2520 116
715 20250214 094400 29736305 2510 2510 2510 2510 112
716 20250214 094300 29455185 2525 2525 2525 2525 0
717 20250214 094200 29455185 2525 2525 2525 2525 0
718 20250214 094100 29455185 2525 2525 2525 2525 0
719 20250214 094000 29455185 2525 2525 2525 2525 0
720 20250214 093900 29455185 2525 2525 2525 2525 0
721 20250214 093800 29455185 2525 2525 2525 2525 108
722 20250214 093700 29182485 2525 2525 2525 2525 0
723 20250214 093600 29182485 2525 2525 2525 2525 0
724 20250214 093500 29182485 2525 2525 2525 2525 0
725 20250214 093400 29182485 2525 2525 2525 2525 0
726 20250214 093300 29182485 2525 2525 2525 2525 0
727 20250214 093200 29182485 2525 2515 2530 2515 5479
728 20250214 093100 15377645 2510 2505 2510 2505 621
729 20250214 093000 13819435 2505 2505 2505 2505 58
730 20250214 092900 13674145 2505 2505 2505 2505 0
731 20250214 092800 13674145 2505 2510 2510 2505 150
732 20250214 092700 13298390 2515 2515 2515 2515 0
733 20250214 092600 13298390 2515 2510 2515 2510 202
734 20250214 092500 12791365 2515 2515 2515 2515 0
735 20250214 092400 12791365 2515 2515 2515 2515 0
736 20250214 092300 12791365 2515 2515 2515 2515 0
737 20250214 092200 12791365 2515 2515 2515 2515 0
738 20250214 092100 12791365 2515 2515 2515 2515 31
739 20250214 092000 12713400 2515 2515 2515 2515 58
740 20250214 091900 12567530 2515 2515 2515 2515 0
741 20250214 091800 12567530 2515 2515 2515 2515 0
742 20250214 091700 12567530 2515 2515 2515 2515 0
743 20250214 091600 12567530 2515 2515 2515 2515 0
744 20250214 091500 12567530 2515 2515 2515 2515 73
745 20250214 091400 12383935 2515 2515 2515 2515 0
746 20250214 091300 12383935 2515 2515 2515 2515 0
747 20250214 091200 12383935 2515 2515 2515 2515 90
748 20250214 091100 12157585 2500 2500 2500 2500 0
749 20250214 091000 12157585 2500 2500 2500 2500 0
750 20250214 090900 12157585 2500 2515 2515 2500 101
751 20250214 090800 11905055 2515 2515 2515 2515 0
752 20250214 090700 11905055 2515 2515 2515 2515 320
753 20250214 090600 11100255 2510 2510 2510 2510 317
754 20250214 090500 10304585 2510 2510 2510 2510 28
755 20250214 090400 10234305 2500 2500 2500 2500 0
756 20250214 090300 10234305 2500 2500 2500 2500 0
757 20250214 090200 10234305 2500 2500 2500 2500 0
758 20250214 090100 10234305 2500 2505 2505 2490 3957
759 20250214 090000 342685 2510 2520 2520 2510 136