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

763
431190/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,763 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,214100,329126750,4950,4950,4950,4950,3591
20250214,214000,329126750,4950,4950,4950,4950,0
20250214,213900,329126750,4950,4950,4950,4950,0
20250214,213800,329126750,4950,4950,4950,4950,0
20250214,213700,329126750,4950,4950,4950,4950,0
20250214,213600,329126750,4950,4950,4950,4950,0
20250214,213500,329126750,4950,4950,4950,4950,0
20250214,213400,329126750,4950,4950,4950,4950,0
20250214,213300,329126750,4950,4950,4950,4950,0
20250214,213200,329126750,4950,4950,4950,4950,0
20250214,213100,329126750,4950,4950,4950,4950,0
20250214,213000,329126750,4950,4950,4950,4950,0
20250214,212900,329126750,4950,4950,4950,4950,0
20250214,212800,329126750,4950,4950,4950,4950,0
20250214,212700,329126750,4950,4950,4950,4950,0
20250214,212600,329126750,4950,4950,4950,4950,0
20250214,212500,329126750,4950,4950,4950,4950,0
20250214,212400,329126750,4950,4950,4950,4950,0
20250214,212300,329126750,4950,4950,4950,4950,0
20250214,212200,329126750,4950,4950,4950,4950,0
20250214,212100,329126750,4950,4950,4950,4950,0
20250214,212000,329126750,4950,4950,4950,4950,0
20250214,211900,329126750,4950,4950,4950,4950,0
20250214,211800,329126750,4950,4950,4950,4950,0
20250214,211700,329126750,4950,4950,4950,4950,0
20250214,211600,329126750,4950,4950,4950,4950,0
20250214,211500,329126750,4950,4950,4950,4950,0
20250214,211400,329126750,4950,4950,4950,4950,0
20250214,211300,329126750,4950,4950,4950,4950,0
20250214,211200,329126750,4950,4950,4950,4950,0
20250214,211100,329126750,4950,4950,4950,4950,3591
20250214,211000,329126750,4950,4950,4950,4950,0
20250214,210900,329126750,4950,4950,4950,4950,0
20250214,210800,329126750,4950,4950,4950,4950,0
20250214,210700,329126750,4950,4950,4950,4950,0
20250214,210600,329126750,4950,4950,4950,4950,0
20250214,210500,329126750,4950,4950,4950,4950,0
20250214,210400,329126750,4950,4950,4950,4950,0
20250214,210300,329126750,4950,4950,4950,4950,0
20250214,210200,329126750,4950,4950,4950,4950,0
20250214,210100,329126750,4950,4950,4950,4950,0
20250214,210000,329126750,4950,4950,4950,4950,0
20250214,205900,329126750,4950,4950,4950,4950,0
20250214,205800,329126750,4950,4950,4950,4950,0
20250214,205700,329126750,4950,4950,4950,4950,0
20250214,205600,329126750,4950,4950,4950,4950,0
20250214,205500,329126750,4950,4950,4950,4950,0
20250214,205400,329126750,4950,4950,4950,4950,0
20250214,205300,329126750,4950,4950,4950,4950,0
20250214,205200,329126750,4950,4950,4950,4950,0
20250214,205100,329126750,4950,4950,4950,4950,0
20250214,205000,329126750,4950,4950,4950,4950,0
20250214,204900,329126750,4950,4950,4950,4950,0
20250214,204800,329126750,4950,4950,4950,4950,0
20250214,204700,329126750,4950,4950,4950,4950,0
20250214,204600,329126750,4950,4950,4950,4950,0
20250214,204500,329126750,4950,4950,4950,4950,0
20250214,204400,329126750,4950,4950,4950,4950,0
20250214,204300,329126750,4950,4950,4950,4950,0
20250214,204200,329126750,4950,4950,4950,4950,0
20250214,204100,329126750,4950,4950,4950,4950,3591
20250214,204000,329126750,4950,4950,4950,4950,0
20250214,203900,329126750,4950,4950,4950,4950,0
20250214,203800,329126750,4950,4950,4950,4950,0
20250214,203700,329126750,4950,4950,4950,4950,0
20250214,203600,329126750,4950,4950,4950,4950,0
20250214,203500,329126750,4950,4950,4950,4950,0
20250214,203400,329126750,4950,4950,4950,4950,0
20250214,203300,329126750,4950,4950,4950,4950,0
20250214,203200,329126750,4950,4950,4950,4950,0
20250214,203100,329126750,4950,4950,4950,4950,0
20250214,203000,329126750,4950,4950,4950,4950,0
20250214,202900,329126750,4950,4950,4950,4950,0
20250214,202800,329126750,4950,4950,4950,4950,0
20250214,202700,329126750,4950,4950,4950,4950,0
20250214,202600,329126750,4950,4950,4950,4950,0
20250214,202500,329126750,4950,4950,4950,4950,0
20250214,202400,329126750,4950,4950,4950,4950,0
20250214,202300,329126750,4950,4950,4950,4950,0
20250214,202200,329126750,4950,4950,4950,4950,0
20250214,202100,329126750,4950,4950,4950,4950,0
20250214,202000,329126750,4950,4950,4950,4950,0
20250214,201900,329126750,4950,4950,4950,4950,0
20250214,201800,329126750,4950,4950,4950,4950,0
20250214,201700,329126750,4950,4950,4950,4950,0
20250214,201600,329126750,4950,4950,4950,4950,0
20250214,201500,329126750,4950,4950,4950,4950,0
20250214,201400,329126750,4950,4950,4950,4950,0
20250214,201300,329126750,4950,4950,4950,4950,0
20250214,201200,329126750,4950,4950,4950,4950,0
20250214,201100,329126750,4950,4950,4950,4950,3591
20250214,201000,329126750,4950,4950,4950,4950,0
20250214,200900,329126750,4950,4950,4950,4950,0
20250214,200800,329126750,4950,4950,4950,4950,0
20250214,200700,329126750,4950,4950,4950,4950,0
20250214,200600,329126750,4950,4950,4950,4950,0
20250214,200500,329126750,4950,4950,4950,4950,0
20250214,200400,329126750,4950,4950,4950,4950,0
20250214,200300,329126750,4950,4950,4950,4950,0
20250214,200200,329126750,4950,4950,4950,4950,0
20250214,200100,329126750,4950,4950,4950,4950,0
20250214,200000,329126750,4950,4950,4950,4950,0
20250214,195900,329126750,4950,4950,4950,4950,0
20250214,195800,329126750,4950,4950,4950,4950,0
20250214,195700,329126750,4950,4950,4950,4950,0
20250214,195600,329126750,4950,4950,4950,4950,0
20250214,195500,329126750,4950,4950,4950,4950,0
20250214,195400,329126750,4950,4950,4950,4950,0
20250214,195300,329126750,4950,4950,4950,4950,0
20250214,195200,329126750,4950,4950,4950,4950,0
20250214,195100,329126750,4950,4950,4950,4950,0
20250214,195000,329126750,4950,4950,4950,4950,0
20250214,194900,329126750,4950,4950,4950,4950,0
20250214,194800,329126750,4950,4950,4950,4950,0
20250214,194700,329126750,4950,4950,4950,4950,0
20250214,194600,329126750,4950,4950,4950,4950,0
20250214,194500,329126750,4950,4950,4950,4950,0
20250214,194400,329126750,4950,4950,4950,4950,0
20250214,194300,329126750,4950,4950,4950,4950,0
20250214,194200,329126750,4950,4950,4950,4950,0
20250214,194100,329126750,4950,4950,4950,4950,3591
20250214,194000,329126750,4950,4950,4950,4950,0
20250214,193900,329126750,4950,4950,4950,4950,0
20250214,193800,329126750,4950,4950,4950,4950,0
20250214,193700,329126750,4950,4950,4950,4950,0
20250214,193600,329126750,4950,4950,4950,4950,0
20250214,193500,329126750,4950,4950,4950,4950,0
20250214,193400,329126750,4950,4950,4950,4950,0
20250214,193300,329126750,4950,4950,4950,4950,0
20250214,193200,329126750,4950,4950,4950,4950,0
20250214,193100,329126750,4950,4950,4950,4950,0
20250214,193000,329126750,4950,4950,4950,4950,0
20250214,192900,329126750,4950,4950,4950,4950,0
20250214,192800,329126750,4950,4950,4950,4950,0
20250214,192700,329126750,4950,4950,4950,4950,0
20250214,192600,329126750,4950,4950,4950,4950,0
20250214,192500,329126750,4950,4950,4950,4950,0
20250214,192400,329126750,4950,4950,4950,4950,0
20250214,192300,329126750,4950,4950,4950,4950,0
20250214,192200,329126750,4950,4950,4950,4950,0
20250214,192100,329126750,4950,4950,4950,4950,0
20250214,192000,329126750,4950,4950,4950,4950,0
20250214,191900,329126750,4950,4950,4950,4950,0
20250214,191800,329126750,4950,4950,4950,4950,0
20250214,191700,329126750,4950,4950,4950,4950,0
20250214,191600,329126750,4950,4950,4950,4950,0
20250214,191500,329126750,4950,4950,4950,4950,0
20250214,191400,329126750,4950,4950,4950,4950,0
20250214,191300,329126750,4950,4950,4950,4950,0
20250214,191200,329126750,4950,4950,4950,4950,0
20250214,191100,329126750,4950,4950,4950,4950,3591
20250214,191000,329126750,4950,4950,4950,4950,0
20250214,190900,329126750,4950,4950,4950,4950,0
20250214,190800,329126750,4950,4950,4950,4950,0
20250214,190700,329126750,4950,4950,4950,4950,0
20250214,190600,329126750,4950,4950,4950,4950,0
20250214,190500,329126750,4950,4950,4950,4950,0
20250214,190400,329126750,4950,4950,4950,4950,0
20250214,190300,329126750,4950,4950,4950,4950,0
20250214,190200,329126750,4950,4950,4950,4950,0
20250214,190100,329126750,4950,4950,4950,4950,0
20250214,190000,329126750,4950,4950,4950,4950,0
20250214,185900,329126750,4950,4950,4950,4950,0
20250214,185800,329126750,4950,4950,4950,4950,0
20250214,185700,329126750,4950,4950,4950,4950,0
20250214,185600,329126750,4950,4950,4950,4950,0
20250214,185500,329126750,4950,4950,4950,4950,0
20250214,185400,329126750,4950,4950,4950,4950,0
20250214,185300,329126750,4950,4950,4950,4950,0
20250214,185200,329126750,4950,4950,4950,4950,0
20250214,185100,329126750,4950,4950,4950,4950,0
20250214,185000,329126750,4950,4950,4950,4950,0
20250214,184900,329126750,4950,4950,4950,4950,0
20250214,184800,329126750,4950,4950,4950,4950,0
20250214,184700,329126750,4950,4950,4950,4950,0
20250214,184600,329126750,4950,4950,4950,4950,0
20250214,184500,329126750,4950,4950,4950,4950,0
20250214,184400,329126750,4950,4950,4950,4950,0
20250214,184300,329126750,4950,4950,4950,4950,0
20250214,184200,329126750,4950,4950,4950,4950,0
20250214,184100,329126750,4950,4950,4950,4950,3591
20250214,184000,329126750,4950,4950,4950,4950,0
20250214,183900,329126750,4950,4950,4950,4950,0
20250214,183800,329126750,4950,4950,4950,4950,0
20250214,183700,329126750,4950,4950,4950,4950,0
20250214,183600,329126750,4950,4950,4950,4950,0
20250214,183500,329126750,4950,4950,4950,4950,0
20250214,183400,329126750,4950,4950,4950,4950,0
20250214,183300,329126750,4950,4950,4950,4950,0
20250214,183200,329126750,4950,4950,4950,4950,0
20250214,183100,329126750,4950,4950,4950,4950,0
20250214,183000,329126750,4950,4950,4950,4950,0
20250214,182900,329126750,4950,4950,4950,4950,0
20250214,182800,329126750,4950,4950,4950,4950,0
20250214,182700,329126750,4950,4950,4950,4950,0
20250214,182600,329126750,4950,4950,4950,4950,0
20250214,182500,329126750,4950,4950,4950,4950,0
20250214,182400,329126750,4950,4950,4950,4950,0
20250214,182300,329126750,4950,4950,4950,4950,0
20250214,182200,329126750,4950,4950,4950,4950,0
20250214,182100,329126750,4950,4950,4950,4950,0
20250214,182000,329126750,4950,4950,4950,4950,0
20250214,181900,329126750,4950,4950,4950,4950,0
20250214,181800,329126750,4950,4950,4950,4950,0
20250214,181700,329126750,4950,4950,4950,4950,0
20250214,181600,329126750,4950,4950,4950,4950,0
20250214,181500,329126750,4950,4950,4950,4950,0
20250214,181400,329126750,4950,4950,4950,4950,0
20250214,181300,329126750,4950,4950,4950,4950,0
20250214,181200,329126750,4950,4950,4950,4950,0
20250214,181100,329126750,4950,4950,4950,4950,3591
20250214,181000,329126750,4950,4950,4950,4950,0
20250214,180900,329126750,4950,4950,4950,4950,0
20250214,180800,329126750,4950,4950,4950,4950,0
20250214,180700,329126750,4950,4950,4950,4950,0
20250214,180600,329126750,4950,4950,4950,4950,0
20250214,180500,329126750,4950,4950,4950,4950,0
20250214,180400,329126750,4950,4950,4950,4950,0
20250214,180300,329126750,4950,4950,4950,4950,0
20250214,180200,329126750,4950,4950,4950,4950,0
20250214,180100,329126750,4950,4950,4950,4950,0
20250214,180000,329126750,4950,4950,4950,4950,0
20250214,175900,329126750,4950,4950,4950,4950,0
20250214,175800,329126750,4950,4950,4950,4950,0
20250214,175700,329126750,4950,4950,4950,4950,0
20250214,175600,329126750,4950,4950,4950,4950,0
20250214,175500,329126750,4950,4950,4950,4950,0
20250214,175400,329126750,4950,4950,4950,4950,0
20250214,175300,329126750,4950,4950,4950,4950,0
20250214,175200,329126750,4950,4950,4950,4950,0
20250214,175100,329126750,4950,4950,4950,4950,0
20250214,175000,329126750,4950,4950,4950,4950,0
20250214,174900,329126750,4950,4950,4950,4950,0
20250214,174800,329126750,4950,4950,4950,4950,0
20250214,174700,329126750,4950,4950,4950,4950,0
20250214,174600,329126750,4950,4950,4950,4950,0
20250214,174500,329126750,4950,4950,4950,4950,0
20250214,174400,329126750,4950,4950,4950,4950,0
20250214,174300,329126750,4950,4950,4950,4950,0
20250214,174200,329126750,4950,4950,4950,4950,0
20250214,174100,329126750,4950,4950,4950,4950,3591
20250214,174000,329126750,4950,4950,4950,4950,0
20250214,173900,329126750,4950,4950,4950,4950,0
20250214,173800,329126750,4950,4950,4950,4950,0
20250214,173700,329126750,4950,4950,4950,4950,0
20250214,173600,329126750,4950,4950,4950,4950,0
20250214,173500,329126750,4950,4950,4950,4950,0
20250214,173400,329126750,4950,4950,4950,4950,0
20250214,173300,329126750,4950,4950,4950,4950,0
20250214,173200,329126750,4950,4950,4950,4950,0
20250214,173100,329126750,4950,4950,4950,4950,0
20250214,173000,329126750,4950,4950,4950,4950,0
20250214,172900,329126750,4950,4950,4950,4950,0
20250214,172800,329126750,4950,4950,4950,4950,0
20250214,172700,329126750,4950,4950,4950,4950,0
20250214,172600,329126750,4950,4950,4950,4950,0
20250214,172500,329126750,4950,4950,4950,4950,0
20250214,172400,329126750,4950,4950,4950,4950,0
20250214,172300,329126750,4950,4950,4950,4950,0
20250214,172200,329126750,4950,4950,4950,4950,0
20250214,172100,329126750,4950,4950,4950,4950,0
20250214,172000,329126750,4950,4950,4950,4950,0
20250214,171900,329126750,4950,4950,4950,4950,0
20250214,171800,329126750,4950,4950,4950,4950,0
20250214,171700,329126750,4950,4950,4950,4950,0
20250214,171600,329126750,4950,4950,4950,4950,0
20250214,171500,329126750,4950,4950,4950,4950,0
20250214,171400,329126750,4950,4950,4950,4950,0
20250214,171300,329126750,4950,4950,4950,4950,0
20250214,171200,329126750,4950,4950,4950,4950,0
20250214,171100,329126750,4950,4950,4950,4950,3591
20250214,171000,329126750,4950,4950,4950,4950,0
20250214,170900,329126750,4950,4950,4950,4950,0
20250214,170800,329126750,4950,4950,4950,4950,0
20250214,170700,329126750,4950,4950,4950,4950,0
20250214,170600,329126750,4950,4950,4950,4950,0
20250214,170500,329126750,4950,4950,4950,4950,0
20250214,170400,329126750,4950,4950,4950,4950,0
20250214,170300,329126750,4950,4950,4950,4950,0
20250214,170200,329126750,4950,4950,4950,4950,0
20250214,170100,329126750,4950,4950,4950,4950,0
20250214,170000,329126750,4950,4950,4950,4950,0
20250214,165900,329126750,4950,4950,4950,4950,0
20250214,165800,329126750,4950,4950,4950,4950,0
20250214,165700,329126750,4950,4950,4950,4950,0
20250214,165600,329126750,4950,4950,4950,4950,0
20250214,165500,329126750,4950,4950,4950,4950,0
20250214,165400,329126750,4950,4950,4950,4950,0
20250214,165300,329126750,4950,4950,4950,4950,0
20250214,165200,329126750,4950,4950,4950,4950,0
20250214,165100,329126750,4950,4950,4950,4950,0
20250214,165000,329126750,4950,4950,4950,4950,0
20250214,164900,329126750,4950,4950,4950,4950,0
20250214,164800,329126750,4950,4950,4950,4950,0
20250214,164700,329126750,4950,4950,4950,4950,0
20250214,164600,329126750,4950,4950,4950,4950,0
20250214,164500,329126750,4950,4950,4950,4950,0
20250214,164400,329126750,4950,4950,4950,4950,0
20250214,164300,329126750,4950,4950,4950,4950,0
20250214,164200,329126750,4950,4950,4950,4950,0
20250214,164100,329126750,4950,4950,4950,4950,3591
20250214,164000,329126750,4950,4950,4950,4950,0
20250214,163900,329126750,4950,4950,4950,4950,0
20250214,163800,329126750,4950,4950,4950,4950,0
20250214,163700,329126750,4950,4950,4950,4950,0
20250214,163600,329126750,4950,4950,4950,4950,0
20250214,163500,329126750,4950,4950,4950,4950,0
20250214,163400,329126750,4950,4950,4950,4950,0
20250214,163300,329126750,4950,4950,4950,4950,0
20250214,163200,329126750,4950,4950,4950,4950,0
20250214,163100,329126750,4950,4950,4950,4950,0
20250214,163000,329126750,4950,4950,4950,4950,0
20250214,162900,329126750,4950,4950,4950,4950,0
20250214,162800,329126750,4950,4950,4950,4950,0
20250214,162700,329126750,4950,4950,4950,4950,0
20250214,162600,329126750,4950,4950,4950,4950,0
20250214,162500,329126750,4950,4950,4950,4950,0
20250214,162400,329126750,4950,4950,4950,4950,0
20250214,162300,329126750,4950,4950,4950,4950,0
20250214,162200,329126750,4950,4950,4950,4950,0
20250214,162100,329126750,4950,4950,4950,4950,0
20250214,162000,329126750,4950,4950,4950,4950,0
20250214,161900,329126750,4950,4950,4950,4950,0
20250214,161800,329126750,4950,4950,4950,4950,0
20250214,161700,329126750,4950,4950,4950,4950,0
20250214,161600,329126750,4950,4950,4950,4950,0
20250214,161500,329126750,4950,4950,4950,4950,0
20250214,161400,329126750,4950,4950,4950,4950,0
20250214,161300,329126750,4950,4950,4950,4950,0
20250214,161200,329126750,4950,4950,4950,4950,0
20250214,161100,329126750,4950,4950,4950,4950,3591
20250214,161000,329126750,4950,4950,4950,4950,0
20250214,160900,329126750,4950,4950,4950,4950,0
20250214,160800,329126750,4950,4950,4950,4950,0
20250214,160700,329126750,4950,4950,4950,4950,0
20250214,160600,329126750,4950,4950,4950,4950,0
20250214,160500,329126750,4950,4950,4950,4950,0
20250214,160400,329126750,4950,4950,4950,4950,0
20250214,160300,329126750,4950,4950,4950,4950,0
20250214,160200,329126750,4950,4950,4950,4950,0
20250214,160100,329126750,4950,4950,4950,4950,0
20250214,160000,329126750,4950,4950,4950,4950,0
20250214,155900,329126750,4950,4950,4950,4950,0
20250214,155800,329126750,4950,4950,4950,4950,0
20250214,155700,329126750,4950,4950,4950,4950,0
20250214,155600,329126750,4950,4950,4950,4950,0
20250214,155500,329126750,4950,4950,4950,4950,0
20250214,155400,329126750,4950,4950,4950,4950,0
20250214,155300,329126750,4950,4950,4950,4950,0
20250214,155200,329126750,4950,4950,4950,4950,0
20250214,155100,329126750,4950,4950,4950,4950,0
20250214,155000,329126750,4950,4950,4950,4950,0
20250214,154900,329126750,4950,4950,4950,4950,0
20250214,154800,329126750,4950,4950,4950,4950,0
20250214,154700,329126750,4950,4950,4950,4950,0
20250214,154600,329126750,4950,4950,4950,4950,0
20250214,154500,329126750,4950,4950,4950,4950,0
20250214,154400,329126750,4950,4950,4950,4950,0
20250214,154300,329126750,4950,4950,4950,4950,0
20250214,154200,329126750,4950,4950,4950,4950,0
20250214,154100,329126750,4950,4950,4950,4950,3591
20250214,154000,329126750,4950,4950,4950,4950,0
20250214,153900,329126750,4950,4950,4950,4950,0
20250214,153800,329126750,4950,4950,4950,4950,0
20250214,153700,329126750,4950,4950,4950,4950,0
20250214,153600,329126750,4950,4950,4950,4950,0
20250214,153500,329126750,4950,4950,4950,4950,0
20250214,153400,329126750,4950,4950,4950,4950,0
20250214,153300,329126750,4950,4950,4950,4950,0
20250214,153200,329126750,4950,4950,4950,4950,0
20250214,153100,329126750,4950,4950,4950,4950,0
20250214,153000,329126750,4950,4950,4950,4950,3591
20250214,152900,311351300,4960,4960,4960,4960,0
20250214,152800,311351300,4960,4960,4960,4960,0
20250214,152700,311351300,4960,4960,4960,4960,0
20250214,152600,311351300,4960,4960,4960,4960,0
20250214,152500,311351300,4960,4960,4960,4960,0
20250214,152400,311351300,4960,4960,4960,4960,0
20250214,152300,311351300,4960,4960,4960,4960,0
20250214,152200,311351300,4960,4960,4960,4960,0
20250214,152100,311351300,4960,4960,4960,4960,0
20250214,152000,311351300,4960,4960,4960,4960,0
20250214,151900,311351300,4960,4960,4960,4955,252
20250214,151800,310101385,4960,4960,4960,4960,1078
20250214,151700,304754505,4980,4980,4980,4980,3
20250214,151600,304739565,4965,4965,4965,4965,38
20250214,151500,304550895,4965,4965,4965,4965,30
20250214,151400,304401945,4980,4965,4980,4960,1010
20250214,151300,299391885,4975,4965,4975,4960,250
20250214,151200,298148640,4965,4965,4965,4965,0
20250214,151100,298148640,4965,4980,4980,4965,666
20250214,151000,294841390,4980,4970,4980,4970,3
20250214,150900,294826470,4980,4980,4980,4980,0
20250214,150800,294826470,4980,4980,4980,4980,0
20250214,150700,294826470,4980,4970,4980,4965,251
20250214,150600,293580130,4980,4980,4980,4980,101
20250214,150500,293077150,4980,4980,4980,4980,1
20250214,150400,293072170,4980,4980,4980,4980,2
20250214,150300,293062210,4980,4980,4980,4980,2
20250214,150200,293052250,4980,4980,4980,4980,410
20250214,150100,291010450,4980,4970,4980,4970,51
20250214,150000,290756970,4980,4980,4980,4980,0
20250214,145900,290756970,4980,4980,4980,4980,1
20250214,145800,290751990,4970,4970,4970,4970,0
20250214,145700,290751990,4970,4970,4970,4970,0
20250214,145600,290751990,4970,4970,4970,4970,512
20250214,145500,288207350,4980,4980,4980,4980,0
20250214,145400,288207350,4980,4980,4980,4980,7
20250214,145300,288172490,4975,4975,4975,4975,10
20250214,145200,288122740,4975,4975,4975,4975,164
20250214,145100,287306840,4980,4980,4980,4980,0
20250214,145000,287306840,4980,4980,4980,4980,0
20250214,144900,287306840,4980,4980,4980,4980,100
20250214,144800,286808840,4980,4980,4980,4980,100
20250214,144700,286310840,4970,4980,4980,4970,112
20250214,144600,285754000,4980,4980,4980,4980,100
20250214,144500,285256000,4970,4970,4970,4970,14
20250214,144400,285186420,4970,4970,4970,4970,0
20250214,144300,285186420,4970,4970,4970,4970,0
20250214,144200,285186420,4970,4975,4975,4970,1000
20250214,144100,280214315,4980,4980,4980,4980,100
20250214,144000,279716315,4980,4980,4980,4980,0
20250214,143900,279716315,4980,4980,4980,4980,0
20250214,143800,279716315,4980,4980,4980,4980,0
20250214,143700,279716315,4980,4980,4980,4980,0
20250214,143600,279716315,4980,4980,4980,4980,0
20250214,143500,279716315,4980,4980,4980,4980,570
20250214,143400,276877715,4980,4980,4980,4980,242
20250214,143300,275672555,4980,4980,4980,4980,0
20250214,143200,275672555,4980,4980,4980,4980,0
20250214,143100,275672555,4980,4980,4980,4980,0
20250214,143000,275672555,4980,4980,4980,4980,23
20250214,142900,275558015,4980,4985,4985,4980,596
20250214,142800,272587010,4990,4990,4990,4990,0
20250214,142700,272587010,4990,4990,4990,4990,0
20250214,142600,272587010,4990,5000,5000,4990,542
20250214,142500,269882420,4990,4990,4990,4990,200
20250214,142400,268884420,5000,5000,5000,5000,0
20250214,142300,268884420,5000,5000,5000,5000,1
20250214,142200,268879420,5000,5000,5000,5000,98
20250214,142100,268389420,4990,4990,4990,4990,1053
20250214,142000,263134950,5000,5000,5000,5000,0
20250214,141900,263134950,5000,5000,5000,5000,0
20250214,141800,263134950,5000,5000,5000,5000,0
20250214,141700,263134950,5000,5000,5000,4990,228
20250214,141600,261997210,4990,4990,4990,4990,0
20250214,141500,261997210,4990,5000,5000,4990,103
20250214,141400,261483210,5000,5000,5000,5000,0
20250214,141300,261483210,5000,4995,5000,4995,41
20250214,141200,261278410,5000,5000,5000,5000,40
20250214,141100,261078410,5000,5000,5000,5000,0
20250214,141000,261078410,5000,5000,5000,5000,0
20250214,140900,261078410,5000,5000,5000,5000,0
20250214,140800,261078410,5000,5000,5000,5000,0
20250214,140700,261078410,5000,5000,5000,5000,1
20250214,140600,261073410,5000,5000,5000,5000,0
20250214,140500,261073410,5000,5000,5000,5000,1
20250214,140400,261068410,4995,4995,4995,4995,9
20250214,140300,261023455,4995,4995,4995,4995,0
20250214,140200,261023455,4995,4995,4995,4995,0
20250214,140100,261023455,4995,4995,4995,4995,40
20250214,140000,260823655,4995,4995,4995,4995,65
20250214,135900,260498980,4995,4995,4995,4995,0
20250214,135800,260498980,4995,4995,4995,4995,100
20250214,135700,259999480,5010,5010,5010,5010,0
20250214,135600,259999480,5010,4990,5010,4985,452
20250214,135500,257746190,4995,4995,4995,4995,0
20250214,135400,257746190,4995,5000,5000,4995,1487
20250214,135300,250313625,5000,5000,5000,5000,0
20250214,135200,250313625,5000,5000,5000,5000,40
20250214,135100,250113625,5000,5000,5000,5000,0
20250214,135000,250113625,5000,5000,5000,5000,0
20250214,134900,250113625,5000,5000,5000,5000,0
20250214,134800,250113625,5000,5000,5000,5000,0
20250214,134700,250113625,5000,5000,5000,5000,0
20250214,134600,250113625,5000,5000,5000,5000,0
20250214,134500,250113625,5000,5000,5000,5000,0
20250214,134400,250113625,5000,5000,5000,5000,0
20250214,134300,250113625,5000,5000,5000,5000,4818
20250214,134200,226023625,5000,5000,5000,5000,0
20250214,134100,226023625,5000,5000,5000,5000,0
20250214,134000,226023625,5000,5000,5000,5000,0
20250214,133900,226023625,5000,5000,5000,5000,0
20250214,133800,226023625,5000,5000,5000,5000,28
20250214,133700,225883625,5000,5000,5000,5000,0
20250214,133600,225883625,5000,5000,5000,5000,0
20250214,133500,225883625,5000,5000,5000,5000,0
20250214,133400,225883625,5000,5000,5000,5000,0
20250214,133300,225883625,5000,4985,5000,4985,54
20250214,133200,225614420,4990,4990,4990,4990,47
20250214,133100,225379890,5000,4985,5000,4985,55
20250214,133000,225105040,4985,4985,5000,4985,88
20250214,132900,224666345,4985,4985,4985,4985,49
20250214,132800,224422080,5000,5000,5000,5000,0
20250214,132700,224422080,5000,5000,5000,5000,0
20250214,132600,224422080,5000,4985,5000,4985,36
20250214,132500,224242605,5000,5000,5000,5000,0
20250214,132400,224242605,5000,5000,5000,5000,0
20250214,132300,224242605,5000,5000,5000,5000,196
20250214,132200,223262605,5000,5000,5000,5000,0
20250214,132100,223262605,5000,5000,5000,5000,42
20250214,132000,223052605,5000,5000,5000,5000,0
20250214,131900,223052605,5000,5000,5000,5000,0
20250214,131800,223052605,5000,5000,5000,5000,0
20250214,131700,223052605,5000,5000,5000,5000,0
20250214,131600,223052605,5000,5000,5000,5000,0
20250214,131500,223052605,5000,4995,5000,4995,26
20250214,131400,222922730,4995,4995,4995,4995,1
20250214,131300,222917735,4985,4995,4995,4985,45
20250214,131200,222693390,4995,4995,4995,4995,0
20250214,131100,222693390,4995,4995,4995,4995,1
20250214,131000,222688395,4995,4995,4995,4995,21
20250214,130900,222583500,4985,4985,4985,4985,0
20250214,130800,222583500,4985,4985,4985,4985,0
20250214,130700,222583500,4985,4985,4985,4985,299
20250214,130600,221092985,4995,4995,4995,4995,0
20250214,130500,221092985,4995,4995,4995,4995,0
20250214,130400,221092985,4995,4995,4995,4995,100
20250214,130300,220593485,5000,4980,5000,4980,565
20250214,130200,217778745,4980,4980,4980,4980,15
20250214,130100,217704045,5000,5000,5000,5000,0
20250214,130000,217704045,5000,5000,5000,5000,0
20250214,125900,217704045,5000,5000,5000,5000,0
20250214,125800,217704045,5000,5000,5000,5000,0
20250214,125700,217704045,5000,5000,5000,5000,1
20250214,125600,217699045,4980,4990,4990,4980,500
20250214,125500,215205900,4995,4995,4995,4995,10
20250214,125400,215155950,4990,4990,4990,4990,101
20250214,125300,214651960,4995,4995,4995,4995,7
20250214,125200,214616995,5000,5000,5000,5000,0
20250214,125100,214616995,5000,5000,5000,5000,1
20250214,125000,214611995,4995,4995,4995,4995,3
20250214,124900,214597010,4995,4995,4995,4995,0
20250214,124800,214597010,4995,4995,4995,4995,0
20250214,124700,214597010,4995,4995,4995,4995,200
20250214,124600,213598010,4990,5010,5010,4990,101
20250214,124500,213094000,4985,4985,4985,4985,0
20250214,124400,213094000,4985,5000,5010,4985,232
20250214,124300,211934640,5010,5010,5010,5010,1
20250214,124200,211929630,5010,5010,5010,5010,1
20250214,124100,211924620,4990,4995,4995,4990,433
20250214,124000,209763160,4990,4990,4990,4990,0
20250214,123900,209763160,4990,4990,4990,4990,0
20250214,123800,209763160,4990,4990,4990,4990,0
20250214,123700,209763160,4990,4990,4990,4990,0
20250214,123600,209763160,4990,4990,4990,4990,0
20250214,123500,209763160,4990,4990,4990,4990,0
20250214,123400,209763160,4990,4990,4990,4990,0
20250214,123300,209763160,4990,4990,4990,4990,97
20250214,123200,209279130,4990,4990,4990,4990,0
20250214,123100,209279130,4990,5000,5000,4990,100
20250214,123000,208780070,5000,5000,5000,5000,0
20250214,122900,208780070,5000,5000,5000,5000,0
20250214,122800,208780070,5000,5000,5000,5000,697
20250214,122700,205295070,4990,4990,4990,4990,0
20250214,122600,205295070,4990,4990,4990,4990,7
20250214,122500,205260140,5000,5000,5000,5000,10
20250214,122400,205210140,5000,5000,5000,5000,1
20250214,122300,205205140,5000,5000,5000,5000,0
20250214,122200,205205140,5000,5000,5000,5000,36
20250214,122100,205025140,4990,4990,4990,4990,0
20250214,122000,205025140,4990,4990,4990,4990,0
20250214,121900,205025140,4990,4990,4990,4990,0
20250214,121800,205025140,4990,4990,4990,4990,0
20250214,121700,205025140,4990,4990,4990,4990,1
20250214,121600,205020150,4990,4990,4990,4990,0
20250214,121500,205020150,4990,4990,4990,4990,208
20250214,121400,203982230,4990,4990,4990,4990,0
20250214,121300,203982230,4990,4990,4990,4990,0
20250214,121200,203982230,4990,4990,4990,4990,0
20250214,121100,203982230,4990,4990,4990,4990,0
20250214,121000,203982230,4990,4990,4990,4990,0
20250214,120900,203982230,4990,4990,4990,4990,0
20250214,120800,203982230,4990,4990,4990,4990,0
20250214,120700,203982230,4990,4990,4990,4990,0
20250214,120600,203982230,4990,4990,4990,4990,0
20250214,120500,203982230,4990,4990,4990,4990,0
20250214,120400,203982230,4990,5000,5000,4990,380
20250214,120300,202085830,5000,5000,5000,5000,0
20250214,120200,202085830,5000,5000,5000,5000,30
20250214,120100,201935830,4995,4995,4995,4995,0
20250214,120000,201935830,4995,4995,4995,4995,0
20250214,115900,201935830,4995,4995,4995,4995,30
20250214,115800,201785980,5010,5010,5010,5010,0
20250214,115700,201785980,5010,5010,5010,5010,0
20250214,115600,201785980,5010,5010,5010,5010,0
20250214,115500,201785980,5010,5010,5010,5010,0
20250214,115400,201785980,5010,5010,5010,5010,0
20250214,115300,201785980,5010,5010,5010,5010,0
20250214,115200,201785980,5010,5010,5010,5010,0
20250214,115100,201785980,5010,4995,5010,4995,3
20250214,115000,201770980,4995,4995,4995,4995,1
20250214,114900,201765985,4990,5000,5000,4990,500
20250214,114800,199270950,5000,5000,5000,5000,500
20250214,114700,196770950,4990,4990,4990,4990,0
20250214,114600,196770950,4990,4990,4990,4990,1
20250214,114500,196765960,5000,5000,5000,5000,0
20250214,114400,196765960,5000,5000,5000,5000,0
20250214,114300,196765960,5000,5000,5000,5000,0
20250214,114200,196765960,5000,5000,5000,5000,41
20250214,114100,196560960,4990,4990,4990,4990,50
20250214,114000,196311460,5000,5000,5000,5000,0
20250214,113900,196311460,5000,5000,5000,5000,31
20250214,113800,196156460,5000,5000,5000,5000,1
20250214,113700,196151460,4995,4995,4995,4995,0
20250214,113600,196151460,4995,4995,4995,4995,0
20250214,113500,196151460,4995,4995,4995,4995,30
20250214,113400,196001610,5000,5000,5000,5000,0
20250214,113300,196001610,5000,5000,5000,5000,0
20250214,113200,196001610,5000,5000,5000,5000,73
20250214,113100,195636610,5000,5000,5000,5000,0
20250214,113000,195636610,5000,5000,5000,5000,0
20250214,112900,195636610,5000,5000,5000,5000,0
20250214,112800,195636610,5000,5000,5000,5000,0
20250214,112700,195636610,5000,5000,5000,5000,0
20250214,112600,195636610,5000,5000,5000,5000,67
20250214,112500,195301610,5000,5000,5000,5000,30
20250214,112400,195151610,5000,5000,5000,5000,10
20250214,112300,195101610,5000,5000,5000,5000,0
20250214,112200,195101610,5000,5000,5000,5000,3
20250214,112100,195086610,5000,5000,5000,5000,0
20250214,112000,195086610,5000,5000,5000,5000,0
20250214,111900,195086610,5000,5000,5000,5000,0
20250214,111800,195086610,5000,5000,5000,5000,0
20250214,111700,195086610,5000,5000,5000,5000,0
20250214,111600,195086610,5000,5000,5000,5000,0
20250214,111500,195086610,5000,5000,5000,5000,469
20250214,111400,192741610,5000,5000,5000,5000,1
20250214,111300,192736610,4985,5000,5000,4985,368
20250214,111200,190900770,5000,5000,5000,5000,0
20250214,111100,190900770,5000,5000,5000,5000,0
20250214,111000,190900770,5000,5000,5000,5000,0
20250214,110900,190900770,5000,5000,5000,5000,0
20250214,110800,190900770,5000,5000,5000,5000,0
20250214,110700,190900770,5000,5000,5000,5000,0
20250214,110600,190900770,5000,5000,5000,5000,0
20250214,110500,190900770,5000,5000,5000,5000,200
20250214,110400,189900770,5000,5000,5000,5000,24
20250214,110300,189780770,4985,4985,4985,4985,0
20250214,110200,189780770,4985,4990,4990,4985,31
20250214,110100,189626185,5000,5000,5000,5000,0
20250214,110000,189626185,5000,5000,5000,5000,3
20250214,105900,189611185,5000,4985,5000,4985,91
20250214,105800,189157535,4985,4985,4985,4985,0
20250214,105700,189157535,4985,5000,5000,4985,130
20250214,105600,188509470,4980,4980,4980,4980,0
20250214,105500,188509470,4980,5000,5000,4980,49
20250214,105400,188265050,5000,5000,5000,5000,250
20250214,105300,187015050,5000,5000,5000,5000,300
20250214,105200,185515050,5000,5000,5000,5000,0
20250214,105100,185515050,5000,4985,5000,4980,335
20250214,105000,183841950,4980,4980,4980,4980,0
20250214,104900,183841950,4980,4980,4980,4980,0
20250214,104800,183841950,4980,4980,4980,4980,500
20250214,104700,181351950,5000,5000,5000,5000,1
20250214,104600,181346950,4980,4985,4985,4980,500
20250214,104500,178856450,4990,4990,4990,4990,33
20250214,104400,178691780,4990,5000,5000,4990,220
20250214,104300,177592050,5000,5000,5000,5000,0
20250214,104200,177592050,5000,5000,5000,5000,0
20250214,104100,177592050,5000,5000,5000,5000,30
20250214,104000,177442050,5000,5000,5000,5000,0
20250214,103900,177442050,5000,5000,5000,5000,0
20250214,103800,177442050,5000,5000,5000,5000,6
20250214,103700,177412050,4990,4990,4990,4990,7
20250214,103600,177377120,5000,5000,5000,5000,0
20250214,103500,177377120,5000,5000,5000,5000,0
20250214,103400,177377120,5000,5000,5000,5000,1
20250214,103300,177372120,5000,5000,5000,5000,0
20250214,103200,177372120,5000,5000,5000,5000,10
20250214,103100,177322120,5000,5000,5000,5000,0
20250214,103000,177322120,5000,5000,5000,5000,0
20250214,102900,177322120,5000,5000,5000,5000,0
20250214,102800,177322120,5000,4985,5000,4975,59
20250214,102700,177027240,5000,5000,5000,5000,0
20250214,102600,177027240,5000,5000,5000,5000,0
20250214,102500,177027240,5000,5000,5000,5000,1
20250214,102400,177022240,4980,4980,4980,4980,1111
20250214,102300,171489460,4980,4980,4980,4980,4088
20250214,102200,151131220,4980,4995,4995,4980,1000
20250214,102100,146139240,5000,5000,5000,5000,1
20250214,102000,146134240,5000,5000,5000,5000,50
20250214,101900,145884240,5000,5000,5000,5000,0
20250214,101800,145884240,5000,4990,5000,4990,1070
20250214,101700,140535005,4995,4995,4995,4995,0
20250214,101600,140535005,4995,4995,4995,4995,529
20250214,101500,137892650,4995,4995,4995,4995,0
20250214,101400,137892650,4995,4995,4995,4995,0
20250214,101300,137892650,4995,4995,4995,4995,0
20250214,101200,137892650,4995,4995,4995,4995,0
20250214,101100,137892650,4995,4990,4995,4990,652
20250214,101000,134639160,4990,4990,4990,4990,0
20250214,100900,134639160,4990,4990,4990,4990,0
20250214,100800,134639160,4990,4995,4995,4990,5
20250214,100700,134614200,4990,4990,4990,4990,105
20250214,100600,134090250,5000,5000,5000,5000,1
20250214,100500,134085250,5000,5000,5000,4980,337
20250214,100400,132402340,5000,5000,5000,5000,766
20250214,100300,128572340,5000,5000,5000,5000,10
20250214,100200,128522340,4980,4980,4980,4980,0
20250214,100100,128522340,4980,4980,4980,4980,0
20250214,100000,128522340,4980,4980,4980,4980,250
20250214,095900,127277340,4990,4980,4990,4980,102
20250214,095800,126768380,4980,4980,4980,4980,2
20250214,095700,126758420,4990,4990,4990,4990,0
20250214,095600,126758420,4990,4990,4990,4990,0
20250214,095500,126758420,4990,4990,4990,4990,100
20250214,095400,126259420,4990,4990,4990,4990,0
20250214,095300,126259420,4990,4990,4990,4990,0
20250214,095200,126259420,4990,5010,5010,4975,453
20250214,095100,124000260,5000,5000,5000,5000,21
20250214,095000,123895260,5020,5020,5020,5020,0
20250214,094900,123895260,5020,5020,5020,5020,0
20250214,094800,123895260,5020,5020,5020,5020,1
20250214,094700,123890240,5020,5000,5020,5000,11
20250214,094600,123835040,5020,5020,5020,5020,4
20250214,094500,123814960,5030,5010,5030,5010,61
20250214,094400,123509330,5010,5010,5010,5010,10
20250214,094300,123459230,5010,5030,5030,5010,7318
20250214,094200,86720590,5030,5040,5040,5030,423
20250214,094100,84590890,5040,5040,5040,5040,620
20250214,094000,81466090,5040,5040,5040,5040,0
20250214,093900,81466090,5040,5020,5040,5020,1169
20250214,093800,75574830,5020,5030,5030,5020,22
20250214,093700,75464270,5030,5030,5030,5030,30
20250214,093600,75313370,5020,5030,5030,5020,333
20250214,093500,73638710,5020,5020,5020,5020,1998
20250214,093400,63608750,5020,5020,5020,5020,1122
20250214,093300,57976310,5020,5030,5030,5020,1010
20250214,093200,52905470,5030,5030,5030,5030,100
20250214,093100,52402470,5040,5030,5040,5030,171
20250214,093000,51541990,5030,5040,5040,5030,879
20250214,092900,47112930,5040,5020,5040,5020,111
20250214,092800,46554690,5020,5040,5040,5020,198
20250214,092700,45558550,5040,5040,5040,5040,25
20250214,092600,45432550,5040,5040,5040,5040,20
20250214,092500,45331750,5030,5030,5040,5030,853
20250214,092400,41040420,5020,5030,5030,5020,545
20250214,092300,38304420,5040,5040,5040,5040,180
20250214,092200,37397220,5040,5040,5040,5010,202
20250214,092100,36385140,5030,5030,5030,5030,544
20250214,092000,33648820,5030,5020,5030,5020,474
20250214,091900,31268000,5020,5020,5020,5020,370
20250214,091800,29410600,5030,5030,5030,4990,426
20250214,091700,27268620,5020,5020,5020,5020,20
20250214,091600,27168220,5020,5020,5020,5020,51
20250214,091500,26912200,5020,5020,5020,5020,1
20250214,091400,26907180,5020,5020,5020,5020,0
20250214,091300,26907180,5020,5020,5020,5020,430
20250214,091200,24748580,5030,5030,5030,5030,0
20250214,091100,24748580,5030,5020,5030,5020,1148
20250214,091000,18974590,5020,5000,5020,5000,1686
20250214,090900,10543490,5000,4995,5000,4995,244
20250214,090800,9324680,4995,4980,4995,4975,441
20250214,090700,7129585,5010,4985,5010,4985,291
20250214,090600,5678925,5020,5010,5020,5010,92
20250214,090500,5217995,4985,5010,5020,4985,333
20250214,090400,3553365,5010,5010,5010,5010,1
20250214,090300,3548355,5030,5030,5030,5030,0
20250214,090200,3548355,5030,5030,5030,5030,1
20250214,090100,3543325,4955,4980,4980,4955,440
20250214,090000,1361590,5030,5020,5030,5020,51
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 214100 329126750 4950 4950 4950 4950 3591
3 20250214 214000 329126750 4950 4950 4950 4950 0
4 20250214 213900 329126750 4950 4950 4950 4950 0
5 20250214 213800 329126750 4950 4950 4950 4950 0
6 20250214 213700 329126750 4950 4950 4950 4950 0
7 20250214 213600 329126750 4950 4950 4950 4950 0
8 20250214 213500 329126750 4950 4950 4950 4950 0
9 20250214 213400 329126750 4950 4950 4950 4950 0
10 20250214 213300 329126750 4950 4950 4950 4950 0
11 20250214 213200 329126750 4950 4950 4950 4950 0
12 20250214 213100 329126750 4950 4950 4950 4950 0
13 20250214 213000 329126750 4950 4950 4950 4950 0
14 20250214 212900 329126750 4950 4950 4950 4950 0
15 20250214 212800 329126750 4950 4950 4950 4950 0
16 20250214 212700 329126750 4950 4950 4950 4950 0
17 20250214 212600 329126750 4950 4950 4950 4950 0
18 20250214 212500 329126750 4950 4950 4950 4950 0
19 20250214 212400 329126750 4950 4950 4950 4950 0
20 20250214 212300 329126750 4950 4950 4950 4950 0
21 20250214 212200 329126750 4950 4950 4950 4950 0
22 20250214 212100 329126750 4950 4950 4950 4950 0
23 20250214 212000 329126750 4950 4950 4950 4950 0
24 20250214 211900 329126750 4950 4950 4950 4950 0
25 20250214 211800 329126750 4950 4950 4950 4950 0
26 20250214 211700 329126750 4950 4950 4950 4950 0
27 20250214 211600 329126750 4950 4950 4950 4950 0
28 20250214 211500 329126750 4950 4950 4950 4950 0
29 20250214 211400 329126750 4950 4950 4950 4950 0
30 20250214 211300 329126750 4950 4950 4950 4950 0
31 20250214 211200 329126750 4950 4950 4950 4950 0
32 20250214 211100 329126750 4950 4950 4950 4950 3591
33 20250214 211000 329126750 4950 4950 4950 4950 0
34 20250214 210900 329126750 4950 4950 4950 4950 0
35 20250214 210800 329126750 4950 4950 4950 4950 0
36 20250214 210700 329126750 4950 4950 4950 4950 0
37 20250214 210600 329126750 4950 4950 4950 4950 0
38 20250214 210500 329126750 4950 4950 4950 4950 0
39 20250214 210400 329126750 4950 4950 4950 4950 0
40 20250214 210300 329126750 4950 4950 4950 4950 0
41 20250214 210200 329126750 4950 4950 4950 4950 0
42 20250214 210100 329126750 4950 4950 4950 4950 0
43 20250214 210000 329126750 4950 4950 4950 4950 0
44 20250214 205900 329126750 4950 4950 4950 4950 0
45 20250214 205800 329126750 4950 4950 4950 4950 0
46 20250214 205700 329126750 4950 4950 4950 4950 0
47 20250214 205600 329126750 4950 4950 4950 4950 0
48 20250214 205500 329126750 4950 4950 4950 4950 0
49 20250214 205400 329126750 4950 4950 4950 4950 0
50 20250214 205300 329126750 4950 4950 4950 4950 0
51 20250214 205200 329126750 4950 4950 4950 4950 0
52 20250214 205100 329126750 4950 4950 4950 4950 0
53 20250214 205000 329126750 4950 4950 4950 4950 0
54 20250214 204900 329126750 4950 4950 4950 4950 0
55 20250214 204800 329126750 4950 4950 4950 4950 0
56 20250214 204700 329126750 4950 4950 4950 4950 0
57 20250214 204600 329126750 4950 4950 4950 4950 0
58 20250214 204500 329126750 4950 4950 4950 4950 0
59 20250214 204400 329126750 4950 4950 4950 4950 0
60 20250214 204300 329126750 4950 4950 4950 4950 0
61 20250214 204200 329126750 4950 4950 4950 4950 0
62 20250214 204100 329126750 4950 4950 4950 4950 3591
63 20250214 204000 329126750 4950 4950 4950 4950 0
64 20250214 203900 329126750 4950 4950 4950 4950 0
65 20250214 203800 329126750 4950 4950 4950 4950 0
66 20250214 203700 329126750 4950 4950 4950 4950 0
67 20250214 203600 329126750 4950 4950 4950 4950 0
68 20250214 203500 329126750 4950 4950 4950 4950 0
69 20250214 203400 329126750 4950 4950 4950 4950 0
70 20250214 203300 329126750 4950 4950 4950 4950 0
71 20250214 203200 329126750 4950 4950 4950 4950 0
72 20250214 203100 329126750 4950 4950 4950 4950 0
73 20250214 203000 329126750 4950 4950 4950 4950 0
74 20250214 202900 329126750 4950 4950 4950 4950 0
75 20250214 202800 329126750 4950 4950 4950 4950 0
76 20250214 202700 329126750 4950 4950 4950 4950 0
77 20250214 202600 329126750 4950 4950 4950 4950 0
78 20250214 202500 329126750 4950 4950 4950 4950 0
79 20250214 202400 329126750 4950 4950 4950 4950 0
80 20250214 202300 329126750 4950 4950 4950 4950 0
81 20250214 202200 329126750 4950 4950 4950 4950 0
82 20250214 202100 329126750 4950 4950 4950 4950 0
83 20250214 202000 329126750 4950 4950 4950 4950 0
84 20250214 201900 329126750 4950 4950 4950 4950 0
85 20250214 201800 329126750 4950 4950 4950 4950 0
86 20250214 201700 329126750 4950 4950 4950 4950 0
87 20250214 201600 329126750 4950 4950 4950 4950 0
88 20250214 201500 329126750 4950 4950 4950 4950 0
89 20250214 201400 329126750 4950 4950 4950 4950 0
90 20250214 201300 329126750 4950 4950 4950 4950 0
91 20250214 201200 329126750 4950 4950 4950 4950 0
92 20250214 201100 329126750 4950 4950 4950 4950 3591
93 20250214 201000 329126750 4950 4950 4950 4950 0
94 20250214 200900 329126750 4950 4950 4950 4950 0
95 20250214 200800 329126750 4950 4950 4950 4950 0
96 20250214 200700 329126750 4950 4950 4950 4950 0
97 20250214 200600 329126750 4950 4950 4950 4950 0
98 20250214 200500 329126750 4950 4950 4950 4950 0
99 20250214 200400 329126750 4950 4950 4950 4950 0
100 20250214 200300 329126750 4950 4950 4950 4950 0
101 20250214 200200 329126750 4950 4950 4950 4950 0
102 20250214 200100 329126750 4950 4950 4950 4950 0
103 20250214 200000 329126750 4950 4950 4950 4950 0
104 20250214 195900 329126750 4950 4950 4950 4950 0
105 20250214 195800 329126750 4950 4950 4950 4950 0
106 20250214 195700 329126750 4950 4950 4950 4950 0
107 20250214 195600 329126750 4950 4950 4950 4950 0
108 20250214 195500 329126750 4950 4950 4950 4950 0
109 20250214 195400 329126750 4950 4950 4950 4950 0
110 20250214 195300 329126750 4950 4950 4950 4950 0
111 20250214 195200 329126750 4950 4950 4950 4950 0
112 20250214 195100 329126750 4950 4950 4950 4950 0
113 20250214 195000 329126750 4950 4950 4950 4950 0
114 20250214 194900 329126750 4950 4950 4950 4950 0
115 20250214 194800 329126750 4950 4950 4950 4950 0
116 20250214 194700 329126750 4950 4950 4950 4950 0
117 20250214 194600 329126750 4950 4950 4950 4950 0
118 20250214 194500 329126750 4950 4950 4950 4950 0
119 20250214 194400 329126750 4950 4950 4950 4950 0
120 20250214 194300 329126750 4950 4950 4950 4950 0
121 20250214 194200 329126750 4950 4950 4950 4950 0
122 20250214 194100 329126750 4950 4950 4950 4950 3591
123 20250214 194000 329126750 4950 4950 4950 4950 0
124 20250214 193900 329126750 4950 4950 4950 4950 0
125 20250214 193800 329126750 4950 4950 4950 4950 0
126 20250214 193700 329126750 4950 4950 4950 4950 0
127 20250214 193600 329126750 4950 4950 4950 4950 0
128 20250214 193500 329126750 4950 4950 4950 4950 0
129 20250214 193400 329126750 4950 4950 4950 4950 0
130 20250214 193300 329126750 4950 4950 4950 4950 0
131 20250214 193200 329126750 4950 4950 4950 4950 0
132 20250214 193100 329126750 4950 4950 4950 4950 0
133 20250214 193000 329126750 4950 4950 4950 4950 0
134 20250214 192900 329126750 4950 4950 4950 4950 0
135 20250214 192800 329126750 4950 4950 4950 4950 0
136 20250214 192700 329126750 4950 4950 4950 4950 0
137 20250214 192600 329126750 4950 4950 4950 4950 0
138 20250214 192500 329126750 4950 4950 4950 4950 0
139 20250214 192400 329126750 4950 4950 4950 4950 0
140 20250214 192300 329126750 4950 4950 4950 4950 0
141 20250214 192200 329126750 4950 4950 4950 4950 0
142 20250214 192100 329126750 4950 4950 4950 4950 0
143 20250214 192000 329126750 4950 4950 4950 4950 0
144 20250214 191900 329126750 4950 4950 4950 4950 0
145 20250214 191800 329126750 4950 4950 4950 4950 0
146 20250214 191700 329126750 4950 4950 4950 4950 0
147 20250214 191600 329126750 4950 4950 4950 4950 0
148 20250214 191500 329126750 4950 4950 4950 4950 0
149 20250214 191400 329126750 4950 4950 4950 4950 0
150 20250214 191300 329126750 4950 4950 4950 4950 0
151 20250214 191200 329126750 4950 4950 4950 4950 0
152 20250214 191100 329126750 4950 4950 4950 4950 3591
153 20250214 191000 329126750 4950 4950 4950 4950 0
154 20250214 190900 329126750 4950 4950 4950 4950 0
155 20250214 190800 329126750 4950 4950 4950 4950 0
156 20250214 190700 329126750 4950 4950 4950 4950 0
157 20250214 190600 329126750 4950 4950 4950 4950 0
158 20250214 190500 329126750 4950 4950 4950 4950 0
159 20250214 190400 329126750 4950 4950 4950 4950 0
160 20250214 190300 329126750 4950 4950 4950 4950 0
161 20250214 190200 329126750 4950 4950 4950 4950 0
162 20250214 190100 329126750 4950 4950 4950 4950 0
163 20250214 190000 329126750 4950 4950 4950 4950 0
164 20250214 185900 329126750 4950 4950 4950 4950 0
165 20250214 185800 329126750 4950 4950 4950 4950 0
166 20250214 185700 329126750 4950 4950 4950 4950 0
167 20250214 185600 329126750 4950 4950 4950 4950 0
168 20250214 185500 329126750 4950 4950 4950 4950 0
169 20250214 185400 329126750 4950 4950 4950 4950 0
170 20250214 185300 329126750 4950 4950 4950 4950 0
171 20250214 185200 329126750 4950 4950 4950 4950 0
172 20250214 185100 329126750 4950 4950 4950 4950 0
173 20250214 185000 329126750 4950 4950 4950 4950 0
174 20250214 184900 329126750 4950 4950 4950 4950 0
175 20250214 184800 329126750 4950 4950 4950 4950 0
176 20250214 184700 329126750 4950 4950 4950 4950 0
177 20250214 184600 329126750 4950 4950 4950 4950 0
178 20250214 184500 329126750 4950 4950 4950 4950 0
179 20250214 184400 329126750 4950 4950 4950 4950 0
180 20250214 184300 329126750 4950 4950 4950 4950 0
181 20250214 184200 329126750 4950 4950 4950 4950 0
182 20250214 184100 329126750 4950 4950 4950 4950 3591
183 20250214 184000 329126750 4950 4950 4950 4950 0
184 20250214 183900 329126750 4950 4950 4950 4950 0
185 20250214 183800 329126750 4950 4950 4950 4950 0
186 20250214 183700 329126750 4950 4950 4950 4950 0
187 20250214 183600 329126750 4950 4950 4950 4950 0
188 20250214 183500 329126750 4950 4950 4950 4950 0
189 20250214 183400 329126750 4950 4950 4950 4950 0
190 20250214 183300 329126750 4950 4950 4950 4950 0
191 20250214 183200 329126750 4950 4950 4950 4950 0
192 20250214 183100 329126750 4950 4950 4950 4950 0
193 20250214 183000 329126750 4950 4950 4950 4950 0
194 20250214 182900 329126750 4950 4950 4950 4950 0
195 20250214 182800 329126750 4950 4950 4950 4950 0
196 20250214 182700 329126750 4950 4950 4950 4950 0
197 20250214 182600 329126750 4950 4950 4950 4950 0
198 20250214 182500 329126750 4950 4950 4950 4950 0
199 20250214 182400 329126750 4950 4950 4950 4950 0
200 20250214 182300 329126750 4950 4950 4950 4950 0
201 20250214 182200 329126750 4950 4950 4950 4950 0
202 20250214 182100 329126750 4950 4950 4950 4950 0
203 20250214 182000 329126750 4950 4950 4950 4950 0
204 20250214 181900 329126750 4950 4950 4950 4950 0
205 20250214 181800 329126750 4950 4950 4950 4950 0
206 20250214 181700 329126750 4950 4950 4950 4950 0
207 20250214 181600 329126750 4950 4950 4950 4950 0
208 20250214 181500 329126750 4950 4950 4950 4950 0
209 20250214 181400 329126750 4950 4950 4950 4950 0
210 20250214 181300 329126750 4950 4950 4950 4950 0
211 20250214 181200 329126750 4950 4950 4950 4950 0
212 20250214 181100 329126750 4950 4950 4950 4950 3591
213 20250214 181000 329126750 4950 4950 4950 4950 0
214 20250214 180900 329126750 4950 4950 4950 4950 0
215 20250214 180800 329126750 4950 4950 4950 4950 0
216 20250214 180700 329126750 4950 4950 4950 4950 0
217 20250214 180600 329126750 4950 4950 4950 4950 0
218 20250214 180500 329126750 4950 4950 4950 4950 0
219 20250214 180400 329126750 4950 4950 4950 4950 0
220 20250214 180300 329126750 4950 4950 4950 4950 0
221 20250214 180200 329126750 4950 4950 4950 4950 0
222 20250214 180100 329126750 4950 4950 4950 4950 0
223 20250214 180000 329126750 4950 4950 4950 4950 0
224 20250214 175900 329126750 4950 4950 4950 4950 0
225 20250214 175800 329126750 4950 4950 4950 4950 0
226 20250214 175700 329126750 4950 4950 4950 4950 0
227 20250214 175600 329126750 4950 4950 4950 4950 0
228 20250214 175500 329126750 4950 4950 4950 4950 0
229 20250214 175400 329126750 4950 4950 4950 4950 0
230 20250214 175300 329126750 4950 4950 4950 4950 0
231 20250214 175200 329126750 4950 4950 4950 4950 0
232 20250214 175100 329126750 4950 4950 4950 4950 0
233 20250214 175000 329126750 4950 4950 4950 4950 0
234 20250214 174900 329126750 4950 4950 4950 4950 0
235 20250214 174800 329126750 4950 4950 4950 4950 0
236 20250214 174700 329126750 4950 4950 4950 4950 0
237 20250214 174600 329126750 4950 4950 4950 4950 0
238 20250214 174500 329126750 4950 4950 4950 4950 0
239 20250214 174400 329126750 4950 4950 4950 4950 0
240 20250214 174300 329126750 4950 4950 4950 4950 0
241 20250214 174200 329126750 4950 4950 4950 4950 0
242 20250214 174100 329126750 4950 4950 4950 4950 3591
243 20250214 174000 329126750 4950 4950 4950 4950 0
244 20250214 173900 329126750 4950 4950 4950 4950 0
245 20250214 173800 329126750 4950 4950 4950 4950 0
246 20250214 173700 329126750 4950 4950 4950 4950 0
247 20250214 173600 329126750 4950 4950 4950 4950 0
248 20250214 173500 329126750 4950 4950 4950 4950 0
249 20250214 173400 329126750 4950 4950 4950 4950 0
250 20250214 173300 329126750 4950 4950 4950 4950 0
251 20250214 173200 329126750 4950 4950 4950 4950 0
252 20250214 173100 329126750 4950 4950 4950 4950 0
253 20250214 173000 329126750 4950 4950 4950 4950 0
254 20250214 172900 329126750 4950 4950 4950 4950 0
255 20250214 172800 329126750 4950 4950 4950 4950 0
256 20250214 172700 329126750 4950 4950 4950 4950 0
257 20250214 172600 329126750 4950 4950 4950 4950 0
258 20250214 172500 329126750 4950 4950 4950 4950 0
259 20250214 172400 329126750 4950 4950 4950 4950 0
260 20250214 172300 329126750 4950 4950 4950 4950 0
261 20250214 172200 329126750 4950 4950 4950 4950 0
262 20250214 172100 329126750 4950 4950 4950 4950 0
263 20250214 172000 329126750 4950 4950 4950 4950 0
264 20250214 171900 329126750 4950 4950 4950 4950 0
265 20250214 171800 329126750 4950 4950 4950 4950 0
266 20250214 171700 329126750 4950 4950 4950 4950 0
267 20250214 171600 329126750 4950 4950 4950 4950 0
268 20250214 171500 329126750 4950 4950 4950 4950 0
269 20250214 171400 329126750 4950 4950 4950 4950 0
270 20250214 171300 329126750 4950 4950 4950 4950 0
271 20250214 171200 329126750 4950 4950 4950 4950 0
272 20250214 171100 329126750 4950 4950 4950 4950 3591
273 20250214 171000 329126750 4950 4950 4950 4950 0
274 20250214 170900 329126750 4950 4950 4950 4950 0
275 20250214 170800 329126750 4950 4950 4950 4950 0
276 20250214 170700 329126750 4950 4950 4950 4950 0
277 20250214 170600 329126750 4950 4950 4950 4950 0
278 20250214 170500 329126750 4950 4950 4950 4950 0
279 20250214 170400 329126750 4950 4950 4950 4950 0
280 20250214 170300 329126750 4950 4950 4950 4950 0
281 20250214 170200 329126750 4950 4950 4950 4950 0
282 20250214 170100 329126750 4950 4950 4950 4950 0
283 20250214 170000 329126750 4950 4950 4950 4950 0
284 20250214 165900 329126750 4950 4950 4950 4950 0
285 20250214 165800 329126750 4950 4950 4950 4950 0
286 20250214 165700 329126750 4950 4950 4950 4950 0
287 20250214 165600 329126750 4950 4950 4950 4950 0
288 20250214 165500 329126750 4950 4950 4950 4950 0
289 20250214 165400 329126750 4950 4950 4950 4950 0
290 20250214 165300 329126750 4950 4950 4950 4950 0
291 20250214 165200 329126750 4950 4950 4950 4950 0
292 20250214 165100 329126750 4950 4950 4950 4950 0
293 20250214 165000 329126750 4950 4950 4950 4950 0
294 20250214 164900 329126750 4950 4950 4950 4950 0
295 20250214 164800 329126750 4950 4950 4950 4950 0
296 20250214 164700 329126750 4950 4950 4950 4950 0
297 20250214 164600 329126750 4950 4950 4950 4950 0
298 20250214 164500 329126750 4950 4950 4950 4950 0
299 20250214 164400 329126750 4950 4950 4950 4950 0
300 20250214 164300 329126750 4950 4950 4950 4950 0
301 20250214 164200 329126750 4950 4950 4950 4950 0
302 20250214 164100 329126750 4950 4950 4950 4950 3591
303 20250214 164000 329126750 4950 4950 4950 4950 0
304 20250214 163900 329126750 4950 4950 4950 4950 0
305 20250214 163800 329126750 4950 4950 4950 4950 0
306 20250214 163700 329126750 4950 4950 4950 4950 0
307 20250214 163600 329126750 4950 4950 4950 4950 0
308 20250214 163500 329126750 4950 4950 4950 4950 0
309 20250214 163400 329126750 4950 4950 4950 4950 0
310 20250214 163300 329126750 4950 4950 4950 4950 0
311 20250214 163200 329126750 4950 4950 4950 4950 0
312 20250214 163100 329126750 4950 4950 4950 4950 0
313 20250214 163000 329126750 4950 4950 4950 4950 0
314 20250214 162900 329126750 4950 4950 4950 4950 0
315 20250214 162800 329126750 4950 4950 4950 4950 0
316 20250214 162700 329126750 4950 4950 4950 4950 0
317 20250214 162600 329126750 4950 4950 4950 4950 0
318 20250214 162500 329126750 4950 4950 4950 4950 0
319 20250214 162400 329126750 4950 4950 4950 4950 0
320 20250214 162300 329126750 4950 4950 4950 4950 0
321 20250214 162200 329126750 4950 4950 4950 4950 0
322 20250214 162100 329126750 4950 4950 4950 4950 0
323 20250214 162000 329126750 4950 4950 4950 4950 0
324 20250214 161900 329126750 4950 4950 4950 4950 0
325 20250214 161800 329126750 4950 4950 4950 4950 0
326 20250214 161700 329126750 4950 4950 4950 4950 0
327 20250214 161600 329126750 4950 4950 4950 4950 0
328 20250214 161500 329126750 4950 4950 4950 4950 0
329 20250214 161400 329126750 4950 4950 4950 4950 0
330 20250214 161300 329126750 4950 4950 4950 4950 0
331 20250214 161200 329126750 4950 4950 4950 4950 0
332 20250214 161100 329126750 4950 4950 4950 4950 3591
333 20250214 161000 329126750 4950 4950 4950 4950 0
334 20250214 160900 329126750 4950 4950 4950 4950 0
335 20250214 160800 329126750 4950 4950 4950 4950 0
336 20250214 160700 329126750 4950 4950 4950 4950 0
337 20250214 160600 329126750 4950 4950 4950 4950 0
338 20250214 160500 329126750 4950 4950 4950 4950 0
339 20250214 160400 329126750 4950 4950 4950 4950 0
340 20250214 160300 329126750 4950 4950 4950 4950 0
341 20250214 160200 329126750 4950 4950 4950 4950 0
342 20250214 160100 329126750 4950 4950 4950 4950 0
343 20250214 160000 329126750 4950 4950 4950 4950 0
344 20250214 155900 329126750 4950 4950 4950 4950 0
345 20250214 155800 329126750 4950 4950 4950 4950 0
346 20250214 155700 329126750 4950 4950 4950 4950 0
347 20250214 155600 329126750 4950 4950 4950 4950 0
348 20250214 155500 329126750 4950 4950 4950 4950 0
349 20250214 155400 329126750 4950 4950 4950 4950 0
350 20250214 155300 329126750 4950 4950 4950 4950 0
351 20250214 155200 329126750 4950 4950 4950 4950 0
352 20250214 155100 329126750 4950 4950 4950 4950 0
353 20250214 155000 329126750 4950 4950 4950 4950 0
354 20250214 154900 329126750 4950 4950 4950 4950 0
355 20250214 154800 329126750 4950 4950 4950 4950 0
356 20250214 154700 329126750 4950 4950 4950 4950 0
357 20250214 154600 329126750 4950 4950 4950 4950 0
358 20250214 154500 329126750 4950 4950 4950 4950 0
359 20250214 154400 329126750 4950 4950 4950 4950 0
360 20250214 154300 329126750 4950 4950 4950 4950 0
361 20250214 154200 329126750 4950 4950 4950 4950 0
362 20250214 154100 329126750 4950 4950 4950 4950 3591
363 20250214 154000 329126750 4950 4950 4950 4950 0
364 20250214 153900 329126750 4950 4950 4950 4950 0
365 20250214 153800 329126750 4950 4950 4950 4950 0
366 20250214 153700 329126750 4950 4950 4950 4950 0
367 20250214 153600 329126750 4950 4950 4950 4950 0
368 20250214 153500 329126750 4950 4950 4950 4950 0
369 20250214 153400 329126750 4950 4950 4950 4950 0
370 20250214 153300 329126750 4950 4950 4950 4950 0
371 20250214 153200 329126750 4950 4950 4950 4950 0
372 20250214 153100 329126750 4950 4950 4950 4950 0
373 20250214 153000 329126750 4950 4950 4950 4950 3591
374 20250214 152900 311351300 4960 4960 4960 4960 0
375 20250214 152800 311351300 4960 4960 4960 4960 0
376 20250214 152700 311351300 4960 4960 4960 4960 0
377 20250214 152600 311351300 4960 4960 4960 4960 0
378 20250214 152500 311351300 4960 4960 4960 4960 0
379 20250214 152400 311351300 4960 4960 4960 4960 0
380 20250214 152300 311351300 4960 4960 4960 4960 0
381 20250214 152200 311351300 4960 4960 4960 4960 0
382 20250214 152100 311351300 4960 4960 4960 4960 0
383 20250214 152000 311351300 4960 4960 4960 4960 0
384 20250214 151900 311351300 4960 4960 4960 4955 252
385 20250214 151800 310101385 4960 4960 4960 4960 1078
386 20250214 151700 304754505 4980 4980 4980 4980 3
387 20250214 151600 304739565 4965 4965 4965 4965 38
388 20250214 151500 304550895 4965 4965 4965 4965 30
389 20250214 151400 304401945 4980 4965 4980 4960 1010
390 20250214 151300 299391885 4975 4965 4975 4960 250
391 20250214 151200 298148640 4965 4965 4965 4965 0
392 20250214 151100 298148640 4965 4980 4980 4965 666
393 20250214 151000 294841390 4980 4970 4980 4970 3
394 20250214 150900 294826470 4980 4980 4980 4980 0
395 20250214 150800 294826470 4980 4980 4980 4980 0
396 20250214 150700 294826470 4980 4970 4980 4965 251
397 20250214 150600 293580130 4980 4980 4980 4980 101
398 20250214 150500 293077150 4980 4980 4980 4980 1
399 20250214 150400 293072170 4980 4980 4980 4980 2
400 20250214 150300 293062210 4980 4980 4980 4980 2
401 20250214 150200 293052250 4980 4980 4980 4980 410
402 20250214 150100 291010450 4980 4970 4980 4970 51
403 20250214 150000 290756970 4980 4980 4980 4980 0
404 20250214 145900 290756970 4980 4980 4980 4980 1
405 20250214 145800 290751990 4970 4970 4970 4970 0
406 20250214 145700 290751990 4970 4970 4970 4970 0
407 20250214 145600 290751990 4970 4970 4970 4970 512
408 20250214 145500 288207350 4980 4980 4980 4980 0
409 20250214 145400 288207350 4980 4980 4980 4980 7
410 20250214 145300 288172490 4975 4975 4975 4975 10
411 20250214 145200 288122740 4975 4975 4975 4975 164
412 20250214 145100 287306840 4980 4980 4980 4980 0
413 20250214 145000 287306840 4980 4980 4980 4980 0
414 20250214 144900 287306840 4980 4980 4980 4980 100
415 20250214 144800 286808840 4980 4980 4980 4980 100
416 20250214 144700 286310840 4970 4980 4980 4970 112
417 20250214 144600 285754000 4980 4980 4980 4980 100
418 20250214 144500 285256000 4970 4970 4970 4970 14
419 20250214 144400 285186420 4970 4970 4970 4970 0
420 20250214 144300 285186420 4970 4970 4970 4970 0
421 20250214 144200 285186420 4970 4975 4975 4970 1000
422 20250214 144100 280214315 4980 4980 4980 4980 100
423 20250214 144000 279716315 4980 4980 4980 4980 0
424 20250214 143900 279716315 4980 4980 4980 4980 0
425 20250214 143800 279716315 4980 4980 4980 4980 0
426 20250214 143700 279716315 4980 4980 4980 4980 0
427 20250214 143600 279716315 4980 4980 4980 4980 0
428 20250214 143500 279716315 4980 4980 4980 4980 570
429 20250214 143400 276877715 4980 4980 4980 4980 242
430 20250214 143300 275672555 4980 4980 4980 4980 0
431 20250214 143200 275672555 4980 4980 4980 4980 0
432 20250214 143100 275672555 4980 4980 4980 4980 0
433 20250214 143000 275672555 4980 4980 4980 4980 23
434 20250214 142900 275558015 4980 4985 4985 4980 596
435 20250214 142800 272587010 4990 4990 4990 4990 0
436 20250214 142700 272587010 4990 4990 4990 4990 0
437 20250214 142600 272587010 4990 5000 5000 4990 542
438 20250214 142500 269882420 4990 4990 4990 4990 200
439 20250214 142400 268884420 5000 5000 5000 5000 0
440 20250214 142300 268884420 5000 5000 5000 5000 1
441 20250214 142200 268879420 5000 5000 5000 5000 98
442 20250214 142100 268389420 4990 4990 4990 4990 1053
443 20250214 142000 263134950 5000 5000 5000 5000 0
444 20250214 141900 263134950 5000 5000 5000 5000 0
445 20250214 141800 263134950 5000 5000 5000 5000 0
446 20250214 141700 263134950 5000 5000 5000 4990 228
447 20250214 141600 261997210 4990 4990 4990 4990 0
448 20250214 141500 261997210 4990 5000 5000 4990 103
449 20250214 141400 261483210 5000 5000 5000 5000 0
450 20250214 141300 261483210 5000 4995 5000 4995 41
451 20250214 141200 261278410 5000 5000 5000 5000 40
452 20250214 141100 261078410 5000 5000 5000 5000 0
453 20250214 141000 261078410 5000 5000 5000 5000 0
454 20250214 140900 261078410 5000 5000 5000 5000 0
455 20250214 140800 261078410 5000 5000 5000 5000 0
456 20250214 140700 261078410 5000 5000 5000 5000 1
457 20250214 140600 261073410 5000 5000 5000 5000 0
458 20250214 140500 261073410 5000 5000 5000 5000 1
459 20250214 140400 261068410 4995 4995 4995 4995 9
460 20250214 140300 261023455 4995 4995 4995 4995 0
461 20250214 140200 261023455 4995 4995 4995 4995 0
462 20250214 140100 261023455 4995 4995 4995 4995 40
463 20250214 140000 260823655 4995 4995 4995 4995 65
464 20250214 135900 260498980 4995 4995 4995 4995 0
465 20250214 135800 260498980 4995 4995 4995 4995 100
466 20250214 135700 259999480 5010 5010 5010 5010 0
467 20250214 135600 259999480 5010 4990 5010 4985 452
468 20250214 135500 257746190 4995 4995 4995 4995 0
469 20250214 135400 257746190 4995 5000 5000 4995 1487
470 20250214 135300 250313625 5000 5000 5000 5000 0
471 20250214 135200 250313625 5000 5000 5000 5000 40
472 20250214 135100 250113625 5000 5000 5000 5000 0
473 20250214 135000 250113625 5000 5000 5000 5000 0
474 20250214 134900 250113625 5000 5000 5000 5000 0
475 20250214 134800 250113625 5000 5000 5000 5000 0
476 20250214 134700 250113625 5000 5000 5000 5000 0
477 20250214 134600 250113625 5000 5000 5000 5000 0
478 20250214 134500 250113625 5000 5000 5000 5000 0
479 20250214 134400 250113625 5000 5000 5000 5000 0
480 20250214 134300 250113625 5000 5000 5000 5000 4818
481 20250214 134200 226023625 5000 5000 5000 5000 0
482 20250214 134100 226023625 5000 5000 5000 5000 0
483 20250214 134000 226023625 5000 5000 5000 5000 0
484 20250214 133900 226023625 5000 5000 5000 5000 0
485 20250214 133800 226023625 5000 5000 5000 5000 28
486 20250214 133700 225883625 5000 5000 5000 5000 0
487 20250214 133600 225883625 5000 5000 5000 5000 0
488 20250214 133500 225883625 5000 5000 5000 5000 0
489 20250214 133400 225883625 5000 5000 5000 5000 0
490 20250214 133300 225883625 5000 4985 5000 4985 54
491 20250214 133200 225614420 4990 4990 4990 4990 47
492 20250214 133100 225379890 5000 4985 5000 4985 55
493 20250214 133000 225105040 4985 4985 5000 4985 88
494 20250214 132900 224666345 4985 4985 4985 4985 49
495 20250214 132800 224422080 5000 5000 5000 5000 0
496 20250214 132700 224422080 5000 5000 5000 5000 0
497 20250214 132600 224422080 5000 4985 5000 4985 36
498 20250214 132500 224242605 5000 5000 5000 5000 0
499 20250214 132400 224242605 5000 5000 5000 5000 0
500 20250214 132300 224242605 5000 5000 5000 5000 196
501 20250214 132200 223262605 5000 5000 5000 5000 0
502 20250214 132100 223262605 5000 5000 5000 5000 42
503 20250214 132000 223052605 5000 5000 5000 5000 0
504 20250214 131900 223052605 5000 5000 5000 5000 0
505 20250214 131800 223052605 5000 5000 5000 5000 0
506 20250214 131700 223052605 5000 5000 5000 5000 0
507 20250214 131600 223052605 5000 5000 5000 5000 0
508 20250214 131500 223052605 5000 4995 5000 4995 26
509 20250214 131400 222922730 4995 4995 4995 4995 1
510 20250214 131300 222917735 4985 4995 4995 4985 45
511 20250214 131200 222693390 4995 4995 4995 4995 0
512 20250214 131100 222693390 4995 4995 4995 4995 1
513 20250214 131000 222688395 4995 4995 4995 4995 21
514 20250214 130900 222583500 4985 4985 4985 4985 0
515 20250214 130800 222583500 4985 4985 4985 4985 0
516 20250214 130700 222583500 4985 4985 4985 4985 299
517 20250214 130600 221092985 4995 4995 4995 4995 0
518 20250214 130500 221092985 4995 4995 4995 4995 0
519 20250214 130400 221092985 4995 4995 4995 4995 100
520 20250214 130300 220593485 5000 4980 5000 4980 565
521 20250214 130200 217778745 4980 4980 4980 4980 15
522 20250214 130100 217704045 5000 5000 5000 5000 0
523 20250214 130000 217704045 5000 5000 5000 5000 0
524 20250214 125900 217704045 5000 5000 5000 5000 0
525 20250214 125800 217704045 5000 5000 5000 5000 0
526 20250214 125700 217704045 5000 5000 5000 5000 1
527 20250214 125600 217699045 4980 4990 4990 4980 500
528 20250214 125500 215205900 4995 4995 4995 4995 10
529 20250214 125400 215155950 4990 4990 4990 4990 101
530 20250214 125300 214651960 4995 4995 4995 4995 7
531 20250214 125200 214616995 5000 5000 5000 5000 0
532 20250214 125100 214616995 5000 5000 5000 5000 1
533 20250214 125000 214611995 4995 4995 4995 4995 3
534 20250214 124900 214597010 4995 4995 4995 4995 0
535 20250214 124800 214597010 4995 4995 4995 4995 0
536 20250214 124700 214597010 4995 4995 4995 4995 200
537 20250214 124600 213598010 4990 5010 5010 4990 101
538 20250214 124500 213094000 4985 4985 4985 4985 0
539 20250214 124400 213094000 4985 5000 5010 4985 232
540 20250214 124300 211934640 5010 5010 5010 5010 1
541 20250214 124200 211929630 5010 5010 5010 5010 1
542 20250214 124100 211924620 4990 4995 4995 4990 433
543 20250214 124000 209763160 4990 4990 4990 4990 0
544 20250214 123900 209763160 4990 4990 4990 4990 0
545 20250214 123800 209763160 4990 4990 4990 4990 0
546 20250214 123700 209763160 4990 4990 4990 4990 0
547 20250214 123600 209763160 4990 4990 4990 4990 0
548 20250214 123500 209763160 4990 4990 4990 4990 0
549 20250214 123400 209763160 4990 4990 4990 4990 0
550 20250214 123300 209763160 4990 4990 4990 4990 97
551 20250214 123200 209279130 4990 4990 4990 4990 0
552 20250214 123100 209279130 4990 5000 5000 4990 100
553 20250214 123000 208780070 5000 5000 5000 5000 0
554 20250214 122900 208780070 5000 5000 5000 5000 0
555 20250214 122800 208780070 5000 5000 5000 5000 697
556 20250214 122700 205295070 4990 4990 4990 4990 0
557 20250214 122600 205295070 4990 4990 4990 4990 7
558 20250214 122500 205260140 5000 5000 5000 5000 10
559 20250214 122400 205210140 5000 5000 5000 5000 1
560 20250214 122300 205205140 5000 5000 5000 5000 0
561 20250214 122200 205205140 5000 5000 5000 5000 36
562 20250214 122100 205025140 4990 4990 4990 4990 0
563 20250214 122000 205025140 4990 4990 4990 4990 0
564 20250214 121900 205025140 4990 4990 4990 4990 0
565 20250214 121800 205025140 4990 4990 4990 4990 0
566 20250214 121700 205025140 4990 4990 4990 4990 1
567 20250214 121600 205020150 4990 4990 4990 4990 0
568 20250214 121500 205020150 4990 4990 4990 4990 208
569 20250214 121400 203982230 4990 4990 4990 4990 0
570 20250214 121300 203982230 4990 4990 4990 4990 0
571 20250214 121200 203982230 4990 4990 4990 4990 0
572 20250214 121100 203982230 4990 4990 4990 4990 0
573 20250214 121000 203982230 4990 4990 4990 4990 0
574 20250214 120900 203982230 4990 4990 4990 4990 0
575 20250214 120800 203982230 4990 4990 4990 4990 0
576 20250214 120700 203982230 4990 4990 4990 4990 0
577 20250214 120600 203982230 4990 4990 4990 4990 0
578 20250214 120500 203982230 4990 4990 4990 4990 0
579 20250214 120400 203982230 4990 5000 5000 4990 380
580 20250214 120300 202085830 5000 5000 5000 5000 0
581 20250214 120200 202085830 5000 5000 5000 5000 30
582 20250214 120100 201935830 4995 4995 4995 4995 0
583 20250214 120000 201935830 4995 4995 4995 4995 0
584 20250214 115900 201935830 4995 4995 4995 4995 30
585 20250214 115800 201785980 5010 5010 5010 5010 0
586 20250214 115700 201785980 5010 5010 5010 5010 0
587 20250214 115600 201785980 5010 5010 5010 5010 0
588 20250214 115500 201785980 5010 5010 5010 5010 0
589 20250214 115400 201785980 5010 5010 5010 5010 0
590 20250214 115300 201785980 5010 5010 5010 5010 0
591 20250214 115200 201785980 5010 5010 5010 5010 0
592 20250214 115100 201785980 5010 4995 5010 4995 3
593 20250214 115000 201770980 4995 4995 4995 4995 1
594 20250214 114900 201765985 4990 5000 5000 4990 500
595 20250214 114800 199270950 5000 5000 5000 5000 500
596 20250214 114700 196770950 4990 4990 4990 4990 0
597 20250214 114600 196770950 4990 4990 4990 4990 1
598 20250214 114500 196765960 5000 5000 5000 5000 0
599 20250214 114400 196765960 5000 5000 5000 5000 0
600 20250214 114300 196765960 5000 5000 5000 5000 0
601 20250214 114200 196765960 5000 5000 5000 5000 41
602 20250214 114100 196560960 4990 4990 4990 4990 50
603 20250214 114000 196311460 5000 5000 5000 5000 0
604 20250214 113900 196311460 5000 5000 5000 5000 31
605 20250214 113800 196156460 5000 5000 5000 5000 1
606 20250214 113700 196151460 4995 4995 4995 4995 0
607 20250214 113600 196151460 4995 4995 4995 4995 0
608 20250214 113500 196151460 4995 4995 4995 4995 30
609 20250214 113400 196001610 5000 5000 5000 5000 0
610 20250214 113300 196001610 5000 5000 5000 5000 0
611 20250214 113200 196001610 5000 5000 5000 5000 73
612 20250214 113100 195636610 5000 5000 5000 5000 0
613 20250214 113000 195636610 5000 5000 5000 5000 0
614 20250214 112900 195636610 5000 5000 5000 5000 0
615 20250214 112800 195636610 5000 5000 5000 5000 0
616 20250214 112700 195636610 5000 5000 5000 5000 0
617 20250214 112600 195636610 5000 5000 5000 5000 67
618 20250214 112500 195301610 5000 5000 5000 5000 30
619 20250214 112400 195151610 5000 5000 5000 5000 10
620 20250214 112300 195101610 5000 5000 5000 5000 0
621 20250214 112200 195101610 5000 5000 5000 5000 3
622 20250214 112100 195086610 5000 5000 5000 5000 0
623 20250214 112000 195086610 5000 5000 5000 5000 0
624 20250214 111900 195086610 5000 5000 5000 5000 0
625 20250214 111800 195086610 5000 5000 5000 5000 0
626 20250214 111700 195086610 5000 5000 5000 5000 0
627 20250214 111600 195086610 5000 5000 5000 5000 0
628 20250214 111500 195086610 5000 5000 5000 5000 469
629 20250214 111400 192741610 5000 5000 5000 5000 1
630 20250214 111300 192736610 4985 5000 5000 4985 368
631 20250214 111200 190900770 5000 5000 5000 5000 0
632 20250214 111100 190900770 5000 5000 5000 5000 0
633 20250214 111000 190900770 5000 5000 5000 5000 0
634 20250214 110900 190900770 5000 5000 5000 5000 0
635 20250214 110800 190900770 5000 5000 5000 5000 0
636 20250214 110700 190900770 5000 5000 5000 5000 0
637 20250214 110600 190900770 5000 5000 5000 5000 0
638 20250214 110500 190900770 5000 5000 5000 5000 200
639 20250214 110400 189900770 5000 5000 5000 5000 24
640 20250214 110300 189780770 4985 4985 4985 4985 0
641 20250214 110200 189780770 4985 4990 4990 4985 31
642 20250214 110100 189626185 5000 5000 5000 5000 0
643 20250214 110000 189626185 5000 5000 5000 5000 3
644 20250214 105900 189611185 5000 4985 5000 4985 91
645 20250214 105800 189157535 4985 4985 4985 4985 0
646 20250214 105700 189157535 4985 5000 5000 4985 130
647 20250214 105600 188509470 4980 4980 4980 4980 0
648 20250214 105500 188509470 4980 5000 5000 4980 49
649 20250214 105400 188265050 5000 5000 5000 5000 250
650 20250214 105300 187015050 5000 5000 5000 5000 300
651 20250214 105200 185515050 5000 5000 5000 5000 0
652 20250214 105100 185515050 5000 4985 5000 4980 335
653 20250214 105000 183841950 4980 4980 4980 4980 0
654 20250214 104900 183841950 4980 4980 4980 4980 0
655 20250214 104800 183841950 4980 4980 4980 4980 500
656 20250214 104700 181351950 5000 5000 5000 5000 1
657 20250214 104600 181346950 4980 4985 4985 4980 500
658 20250214 104500 178856450 4990 4990 4990 4990 33
659 20250214 104400 178691780 4990 5000 5000 4990 220
660 20250214 104300 177592050 5000 5000 5000 5000 0
661 20250214 104200 177592050 5000 5000 5000 5000 0
662 20250214 104100 177592050 5000 5000 5000 5000 30
663 20250214 104000 177442050 5000 5000 5000 5000 0
664 20250214 103900 177442050 5000 5000 5000 5000 0
665 20250214 103800 177442050 5000 5000 5000 5000 6
666 20250214 103700 177412050 4990 4990 4990 4990 7
667 20250214 103600 177377120 5000 5000 5000 5000 0
668 20250214 103500 177377120 5000 5000 5000 5000 0
669 20250214 103400 177377120 5000 5000 5000 5000 1
670 20250214 103300 177372120 5000 5000 5000 5000 0
671 20250214 103200 177372120 5000 5000 5000 5000 10
672 20250214 103100 177322120 5000 5000 5000 5000 0
673 20250214 103000 177322120 5000 5000 5000 5000 0
674 20250214 102900 177322120 5000 5000 5000 5000 0
675 20250214 102800 177322120 5000 4985 5000 4975 59
676 20250214 102700 177027240 5000 5000 5000 5000 0
677 20250214 102600 177027240 5000 5000 5000 5000 0
678 20250214 102500 177027240 5000 5000 5000 5000 1
679 20250214 102400 177022240 4980 4980 4980 4980 1111
680 20250214 102300 171489460 4980 4980 4980 4980 4088
681 20250214 102200 151131220 4980 4995 4995 4980 1000
682 20250214 102100 146139240 5000 5000 5000 5000 1
683 20250214 102000 146134240 5000 5000 5000 5000 50
684 20250214 101900 145884240 5000 5000 5000 5000 0
685 20250214 101800 145884240 5000 4990 5000 4990 1070
686 20250214 101700 140535005 4995 4995 4995 4995 0
687 20250214 101600 140535005 4995 4995 4995 4995 529
688 20250214 101500 137892650 4995 4995 4995 4995 0
689 20250214 101400 137892650 4995 4995 4995 4995 0
690 20250214 101300 137892650 4995 4995 4995 4995 0
691 20250214 101200 137892650 4995 4995 4995 4995 0
692 20250214 101100 137892650 4995 4990 4995 4990 652
693 20250214 101000 134639160 4990 4990 4990 4990 0
694 20250214 100900 134639160 4990 4990 4990 4990 0
695 20250214 100800 134639160 4990 4995 4995 4990 5
696 20250214 100700 134614200 4990 4990 4990 4990 105
697 20250214 100600 134090250 5000 5000 5000 5000 1
698 20250214 100500 134085250 5000 5000 5000 4980 337
699 20250214 100400 132402340 5000 5000 5000 5000 766
700 20250214 100300 128572340 5000 5000 5000 5000 10
701 20250214 100200 128522340 4980 4980 4980 4980 0
702 20250214 100100 128522340 4980 4980 4980 4980 0
703 20250214 100000 128522340 4980 4980 4980 4980 250
704 20250214 095900 127277340 4990 4980 4990 4980 102
705 20250214 095800 126768380 4980 4980 4980 4980 2
706 20250214 095700 126758420 4990 4990 4990 4990 0
707 20250214 095600 126758420 4990 4990 4990 4990 0
708 20250214 095500 126758420 4990 4990 4990 4990 100
709 20250214 095400 126259420 4990 4990 4990 4990 0
710 20250214 095300 126259420 4990 4990 4990 4990 0
711 20250214 095200 126259420 4990 5010 5010 4975 453
712 20250214 095100 124000260 5000 5000 5000 5000 21
713 20250214 095000 123895260 5020 5020 5020 5020 0
714 20250214 094900 123895260 5020 5020 5020 5020 0
715 20250214 094800 123895260 5020 5020 5020 5020 1
716 20250214 094700 123890240 5020 5000 5020 5000 11
717 20250214 094600 123835040 5020 5020 5020 5020 4
718 20250214 094500 123814960 5030 5010 5030 5010 61
719 20250214 094400 123509330 5010 5010 5010 5010 10
720 20250214 094300 123459230 5010 5030 5030 5010 7318
721 20250214 094200 86720590 5030 5040 5040 5030 423
722 20250214 094100 84590890 5040 5040 5040 5040 620
723 20250214 094000 81466090 5040 5040 5040 5040 0
724 20250214 093900 81466090 5040 5020 5040 5020 1169
725 20250214 093800 75574830 5020 5030 5030 5020 22
726 20250214 093700 75464270 5030 5030 5030 5030 30
727 20250214 093600 75313370 5020 5030 5030 5020 333
728 20250214 093500 73638710 5020 5020 5020 5020 1998
729 20250214 093400 63608750 5020 5020 5020 5020 1122
730 20250214 093300 57976310 5020 5030 5030 5020 1010
731 20250214 093200 52905470 5030 5030 5030 5030 100
732 20250214 093100 52402470 5040 5030 5040 5030 171
733 20250214 093000 51541990 5030 5040 5040 5030 879
734 20250214 092900 47112930 5040 5020 5040 5020 111
735 20250214 092800 46554690 5020 5040 5040 5020 198
736 20250214 092700 45558550 5040 5040 5040 5040 25
737 20250214 092600 45432550 5040 5040 5040 5040 20
738 20250214 092500 45331750 5030 5030 5040 5030 853
739 20250214 092400 41040420 5020 5030 5030 5020 545
740 20250214 092300 38304420 5040 5040 5040 5040 180
741 20250214 092200 37397220 5040 5040 5040 5010 202
742 20250214 092100 36385140 5030 5030 5030 5030 544
743 20250214 092000 33648820 5030 5020 5030 5020 474
744 20250214 091900 31268000 5020 5020 5020 5020 370
745 20250214 091800 29410600 5030 5030 5030 4990 426
746 20250214 091700 27268620 5020 5020 5020 5020 20
747 20250214 091600 27168220 5020 5020 5020 5020 51
748 20250214 091500 26912200 5020 5020 5020 5020 1
749 20250214 091400 26907180 5020 5020 5020 5020 0
750 20250214 091300 26907180 5020 5020 5020 5020 430
751 20250214 091200 24748580 5030 5030 5030 5030 0
752 20250214 091100 24748580 5030 5020 5030 5020 1148
753 20250214 091000 18974590 5020 5000 5020 5000 1686
754 20250214 090900 10543490 5000 4995 5000 4995 244
755 20250214 090800 9324680 4995 4980 4995 4975 441
756 20250214 090700 7129585 5010 4985 5010 4985 291
757 20250214 090600 5678925 5020 5010 5020 5010 92
758 20250214 090500 5217995 4985 5010 5020 4985 333
759 20250214 090400 3553365 5010 5010 5010 5010 1
760 20250214 090300 3548355 5030 5030 5030 5030 0
761 20250214 090200 3548355 5030 5030 5030 5030 1
762 20250214 090100 3543325 4955 4980 4980 4955 440
763 20250214 090000 1361590 5030 5020 5030 5020 51