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

770
452300/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,770 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,214800,165824770,2555,2555,2555,2555,1763
20250214,214700,165824770,2555,2555,2555,2555,0
20250214,214600,165824770,2555,2555,2555,2555,0
20250214,214500,165824770,2555,2555,2555,2555,0
20250214,214400,165824770,2555,2555,2555,2555,0
20250214,214300,165824770,2555,2555,2555,2555,0
20250214,214200,165824770,2555,2555,2555,2555,0
20250214,214100,165824770,2555,2555,2555,2555,0
20250214,214000,165824770,2555,2555,2555,2555,0
20250214,213900,165824770,2555,2555,2555,2555,0
20250214,213800,165824770,2555,2555,2555,2555,0
20250214,213700,165824770,2555,2555,2555,2555,0
20250214,213600,165824770,2555,2555,2555,2555,0
20250214,213500,165824770,2555,2555,2555,2555,0
20250214,213400,165824770,2555,2555,2555,2555,0
20250214,213300,165824770,2555,2555,2555,2555,0
20250214,213200,165824770,2555,2555,2555,2555,0
20250214,213100,165824770,2555,2555,2555,2555,0
20250214,213000,165824770,2555,2555,2555,2555,0
20250214,212900,165824770,2555,2555,2555,2555,0
20250214,212800,165824770,2555,2555,2555,2555,0
20250214,212700,165824770,2555,2555,2555,2555,0
20250214,212600,165824770,2555,2555,2555,2555,0
20250214,212500,165824770,2555,2555,2555,2555,0
20250214,212400,165824770,2555,2555,2555,2555,0
20250214,212300,165824770,2555,2555,2555,2555,0
20250214,212200,165824770,2555,2555,2555,2555,0
20250214,212100,165824770,2555,2555,2555,2555,0
20250214,212000,165824770,2555,2555,2555,2555,0
20250214,211900,165824770,2555,2555,2555,2555,0
20250214,211800,165824770,2555,2555,2555,2555,1763
20250214,211700,165824770,2555,2555,2555,2555,0
20250214,211600,165824770,2555,2555,2555,2555,0
20250214,211500,165824770,2555,2555,2555,2555,0
20250214,211400,165824770,2555,2555,2555,2555,0
20250214,211300,165824770,2555,2555,2555,2555,0
20250214,211200,165824770,2555,2555,2555,2555,0
20250214,211100,165824770,2555,2555,2555,2555,0
20250214,211000,165824770,2555,2555,2555,2555,0
20250214,210900,165824770,2555,2555,2555,2555,0
20250214,210800,165824770,2555,2555,2555,2555,0
20250214,210700,165824770,2555,2555,2555,2555,0
20250214,210600,165824770,2555,2555,2555,2555,0
20250214,210500,165824770,2555,2555,2555,2555,0
20250214,210400,165824770,2555,2555,2555,2555,0
20250214,210300,165824770,2555,2555,2555,2555,0
20250214,210200,165824770,2555,2555,2555,2555,0
20250214,210100,165824770,2555,2555,2555,2555,0
20250214,210000,165824770,2555,2555,2555,2555,0
20250214,205900,165824770,2555,2555,2555,2555,0
20250214,205800,165824770,2555,2555,2555,2555,0
20250214,205700,165824770,2555,2555,2555,2555,0
20250214,205600,165824770,2555,2555,2555,2555,0
20250214,205500,165824770,2555,2555,2555,2555,0
20250214,205400,165824770,2555,2555,2555,2555,0
20250214,205300,165824770,2555,2555,2555,2555,0
20250214,205200,165824770,2555,2555,2555,2555,0
20250214,205100,165824770,2555,2555,2555,2555,0
20250214,205000,165824770,2555,2555,2555,2555,0
20250214,204900,165824770,2555,2555,2555,2555,0
20250214,204800,165824770,2555,2555,2555,2555,1763
20250214,204700,165824770,2555,2555,2555,2555,0
20250214,204600,165824770,2555,2555,2555,2555,0
20250214,204500,165824770,2555,2555,2555,2555,0
20250214,204400,165824770,2555,2555,2555,2555,0
20250214,204300,165824770,2555,2555,2555,2555,0
20250214,204200,165824770,2555,2555,2555,2555,0
20250214,204100,165824770,2555,2555,2555,2555,0
20250214,204000,165824770,2555,2555,2555,2555,0
20250214,203900,165824770,2555,2555,2555,2555,0
20250214,203800,165824770,2555,2555,2555,2555,0
20250214,203700,165824770,2555,2555,2555,2555,0
20250214,203600,165824770,2555,2555,2555,2555,0
20250214,203500,165824770,2555,2555,2555,2555,0
20250214,203400,165824770,2555,2555,2555,2555,0
20250214,203300,165824770,2555,2555,2555,2555,0
20250214,203200,165824770,2555,2555,2555,2555,0
20250214,203100,165824770,2555,2555,2555,2555,0
20250214,203000,165824770,2555,2555,2555,2555,0
20250214,202900,165824770,2555,2555,2555,2555,0
20250214,202800,165824770,2555,2555,2555,2555,0
20250214,202700,165824770,2555,2555,2555,2555,0
20250214,202600,165824770,2555,2555,2555,2555,0
20250214,202500,165824770,2555,2555,2555,2555,0
20250214,202400,165824770,2555,2555,2555,2555,0
20250214,202300,165824770,2555,2555,2555,2555,0
20250214,202200,165824770,2555,2555,2555,2555,0
20250214,202100,165824770,2555,2555,2555,2555,0
20250214,202000,165824770,2555,2555,2555,2555,0
20250214,201900,165824770,2555,2555,2555,2555,0
20250214,201800,165824770,2555,2555,2555,2555,1763
20250214,201700,165824770,2555,2555,2555,2555,0
20250214,201600,165824770,2555,2555,2555,2555,0
20250214,201500,165824770,2555,2555,2555,2555,0
20250214,201400,165824770,2555,2555,2555,2555,0
20250214,201300,165824770,2555,2555,2555,2555,0
20250214,201200,165824770,2555,2555,2555,2555,0
20250214,201100,165824770,2555,2555,2555,2555,0
20250214,201000,165824770,2555,2555,2555,2555,0
20250214,200900,165824770,2555,2555,2555,2555,0
20250214,200800,165824770,2555,2555,2555,2555,0
20250214,200700,165824770,2555,2555,2555,2555,0
20250214,200600,165824770,2555,2555,2555,2555,0
20250214,200500,165824770,2555,2555,2555,2555,0
20250214,200400,165824770,2555,2555,2555,2555,0
20250214,200300,165824770,2555,2555,2555,2555,0
20250214,200200,165824770,2555,2555,2555,2555,0
20250214,200100,165824770,2555,2555,2555,2555,0
20250214,200000,165824770,2555,2555,2555,2555,0
20250214,195900,165824770,2555,2555,2555,2555,0
20250214,195800,165824770,2555,2555,2555,2555,0
20250214,195700,165824770,2555,2555,2555,2555,0
20250214,195600,165824770,2555,2555,2555,2555,0
20250214,195500,165824770,2555,2555,2555,2555,0
20250214,195400,165824770,2555,2555,2555,2555,0
20250214,195300,165824770,2555,2555,2555,2555,0
20250214,195200,165824770,2555,2555,2555,2555,0
20250214,195100,165824770,2555,2555,2555,2555,0
20250214,195000,165824770,2555,2555,2555,2555,0
20250214,194900,165824770,2555,2555,2555,2555,0
20250214,194800,165824770,2555,2555,2555,2555,1763
20250214,194700,165824770,2555,2555,2555,2555,0
20250214,194600,165824770,2555,2555,2555,2555,0
20250214,194500,165824770,2555,2555,2555,2555,0
20250214,194400,165824770,2555,2555,2555,2555,0
20250214,194300,165824770,2555,2555,2555,2555,0
20250214,194200,165824770,2555,2555,2555,2555,0
20250214,194100,165824770,2555,2555,2555,2555,0
20250214,194000,165824770,2555,2555,2555,2555,0
20250214,193900,165824770,2555,2555,2555,2555,0
20250214,193800,165824770,2555,2555,2555,2555,0
20250214,193700,165824770,2555,2555,2555,2555,0
20250214,193600,165824770,2555,2555,2555,2555,0
20250214,193500,165824770,2555,2555,2555,2555,0
20250214,193400,165824770,2555,2555,2555,2555,0
20250214,193300,165824770,2555,2555,2555,2555,0
20250214,193200,165824770,2555,2555,2555,2555,0
20250214,193100,165824770,2555,2555,2555,2555,0
20250214,193000,165824770,2555,2555,2555,2555,0
20250214,192900,165824770,2555,2555,2555,2555,0
20250214,192800,165824770,2555,2555,2555,2555,0
20250214,192700,165824770,2555,2555,2555,2555,0
20250214,192600,165824770,2555,2555,2555,2555,0
20250214,192500,165824770,2555,2555,2555,2555,0
20250214,192400,165824770,2555,2555,2555,2555,0
20250214,192300,165824770,2555,2555,2555,2555,0
20250214,192200,165824770,2555,2555,2555,2555,0
20250214,192100,165824770,2555,2555,2555,2555,0
20250214,192000,165824770,2555,2555,2555,2555,0
20250214,191900,165824770,2555,2555,2555,2555,0
20250214,191800,165824770,2555,2555,2555,2555,1763
20250214,191700,165824770,2555,2555,2555,2555,0
20250214,191600,165824770,2555,2555,2555,2555,0
20250214,191500,165824770,2555,2555,2555,2555,0
20250214,191400,165824770,2555,2555,2555,2555,0
20250214,191300,165824770,2555,2555,2555,2555,0
20250214,191200,165824770,2555,2555,2555,2555,0
20250214,191100,165824770,2555,2555,2555,2555,0
20250214,191000,165824770,2555,2555,2555,2555,0
20250214,190900,165824770,2555,2555,2555,2555,0
20250214,190800,165824770,2555,2555,2555,2555,0
20250214,190700,165824770,2555,2555,2555,2555,0
20250214,190600,165824770,2555,2555,2555,2555,0
20250214,190500,165824770,2555,2555,2555,2555,0
20250214,190400,165824770,2555,2555,2555,2555,0
20250214,190300,165824770,2555,2555,2555,2555,0
20250214,190200,165824770,2555,2555,2555,2555,0
20250214,190100,165824770,2555,2555,2555,2555,0
20250214,190000,165824770,2555,2555,2555,2555,0
20250214,185900,165824770,2555,2555,2555,2555,0
20250214,185800,165824770,2555,2555,2555,2555,0
20250214,185700,165824770,2555,2555,2555,2555,0
20250214,185600,165824770,2555,2555,2555,2555,0
20250214,185500,165824770,2555,2555,2555,2555,0
20250214,185400,165824770,2555,2555,2555,2555,0
20250214,185300,165824770,2555,2555,2555,2555,0
20250214,185200,165824770,2555,2555,2555,2555,0
20250214,185100,165824770,2555,2555,2555,2555,0
20250214,185000,165824770,2555,2555,2555,2555,0
20250214,184900,165824770,2555,2555,2555,2555,0
20250214,184800,165824770,2555,2555,2555,2555,1763
20250214,184700,165824770,2555,2555,2555,2555,0
20250214,184600,165824770,2555,2555,2555,2555,0
20250214,184500,165824770,2555,2555,2555,2555,0
20250214,184400,165824770,2555,2555,2555,2555,0
20250214,184300,165824770,2555,2555,2555,2555,0
20250214,184200,165824770,2555,2555,2555,2555,0
20250214,184100,165824770,2555,2555,2555,2555,0
20250214,184000,165824770,2555,2555,2555,2555,0
20250214,183900,165824770,2555,2555,2555,2555,0
20250214,183800,165824770,2555,2555,2555,2555,0
20250214,183700,165824770,2555,2555,2555,2555,0
20250214,183600,165824770,2555,2555,2555,2555,0
20250214,183500,165824770,2555,2555,2555,2555,0
20250214,183400,165824770,2555,2555,2555,2555,0
20250214,183300,165824770,2555,2555,2555,2555,0
20250214,183200,165824770,2555,2555,2555,2555,0
20250214,183100,165824770,2555,2555,2555,2555,0
20250214,183000,165824770,2555,2555,2555,2555,0
20250214,182900,165824770,2555,2555,2555,2555,0
20250214,182800,165824770,2555,2555,2555,2555,0
20250214,182700,165824770,2555,2555,2555,2555,0
20250214,182600,165824770,2555,2555,2555,2555,0
20250214,182500,165824770,2555,2555,2555,2555,0
20250214,182400,165824770,2555,2555,2555,2555,0
20250214,182300,165824770,2555,2555,2555,2555,0
20250214,182200,165824770,2555,2555,2555,2555,0
20250214,182100,165824770,2555,2555,2555,2555,0
20250214,182000,165824770,2555,2555,2555,2555,0
20250214,181900,165824770,2555,2555,2555,2555,0
20250214,181800,165824770,2555,2555,2555,2555,1763
20250214,181700,165824770,2555,2555,2555,2555,0
20250214,181600,165824770,2555,2555,2555,2555,0
20250214,181500,165824770,2555,2555,2555,2555,0
20250214,181400,165824770,2555,2555,2555,2555,0
20250214,181300,165824770,2555,2555,2555,2555,0
20250214,181200,165824770,2555,2555,2555,2555,0
20250214,181100,165824770,2555,2555,2555,2555,0
20250214,181000,165824770,2555,2555,2555,2555,0
20250214,180900,165824770,2555,2555,2555,2555,0
20250214,180800,165824770,2555,2555,2555,2555,0
20250214,180700,165824770,2555,2555,2555,2555,0
20250214,180600,165824770,2555,2555,2555,2555,0
20250214,180500,165824770,2555,2555,2555,2555,0
20250214,180400,165824770,2555,2555,2555,2555,0
20250214,180300,165824770,2555,2555,2555,2555,0
20250214,180200,165824770,2555,2555,2555,2555,0
20250214,180100,165824770,2555,2555,2555,2555,0
20250214,180000,165824770,2555,2555,2555,2555,0
20250214,175900,165824770,2555,2555,2555,2555,0
20250214,175800,165824770,2555,2555,2555,2555,0
20250214,175700,165824770,2555,2555,2555,2555,0
20250214,175600,165824770,2555,2555,2555,2555,0
20250214,175500,165824770,2555,2555,2555,2555,0
20250214,175400,165824770,2555,2555,2555,2555,0
20250214,175300,165824770,2555,2555,2555,2555,0
20250214,175200,165824770,2555,2555,2555,2555,0
20250214,175100,165824770,2555,2555,2555,2555,0
20250214,175000,165824770,2555,2555,2555,2555,0
20250214,174900,165824770,2555,2555,2555,2555,0
20250214,174800,165824770,2555,2555,2555,2555,1763
20250214,174700,165824770,2555,2555,2555,2555,0
20250214,174600,165824770,2555,2555,2555,2555,0
20250214,174500,165824770,2555,2555,2555,2555,0
20250214,174400,165824770,2555,2555,2555,2555,0
20250214,174300,165824770,2555,2555,2555,2555,0
20250214,174200,165824770,2555,2555,2555,2555,0
20250214,174100,165824770,2555,2555,2555,2555,0
20250214,174000,165824770,2555,2555,2555,2555,0
20250214,173900,165824770,2555,2555,2555,2555,0
20250214,173800,165824770,2555,2555,2555,2555,0
20250214,173700,165824770,2555,2555,2555,2555,0
20250214,173600,165824770,2555,2555,2555,2555,0
20250214,173500,165824770,2555,2555,2555,2555,0
20250214,173400,165824770,2555,2555,2555,2555,0
20250214,173300,165824770,2555,2555,2555,2555,0
20250214,173200,165824770,2555,2555,2555,2555,0
20250214,173100,165824770,2555,2555,2555,2555,0
20250214,173000,165824770,2555,2555,2555,2555,0
20250214,172900,165824770,2555,2555,2555,2555,0
20250214,172800,165824770,2555,2555,2555,2555,0
20250214,172700,165824770,2555,2555,2555,2555,0
20250214,172600,165824770,2555,2555,2555,2555,0
20250214,172500,165824770,2555,2555,2555,2555,0
20250214,172400,165824770,2555,2555,2555,2555,0
20250214,172300,165824770,2555,2555,2555,2555,0
20250214,172200,165824770,2555,2555,2555,2555,0
20250214,172100,165824770,2555,2555,2555,2555,0
20250214,172000,165824770,2555,2555,2555,2555,0
20250214,171900,165824770,2555,2555,2555,2555,0
20250214,171800,165824770,2555,2555,2555,2555,1763
20250214,171700,165824770,2555,2555,2555,2555,0
20250214,171600,165824770,2555,2555,2555,2555,0
20250214,171500,165824770,2555,2555,2555,2555,0
20250214,171400,165824770,2555,2555,2555,2555,0
20250214,171300,165824770,2555,2555,2555,2555,0
20250214,171200,165824770,2555,2555,2555,2555,0
20250214,171100,165824770,2555,2555,2555,2555,0
20250214,171000,165824770,2555,2555,2555,2555,0
20250214,170900,165824770,2555,2555,2555,2555,0
20250214,170800,165824770,2555,2555,2555,2555,0
20250214,170700,165824770,2555,2555,2555,2555,0
20250214,170600,165824770,2555,2555,2555,2555,0
20250214,170500,165824770,2555,2555,2555,2555,0
20250214,170400,165824770,2555,2555,2555,2555,0
20250214,170300,165824770,2555,2555,2555,2555,0
20250214,170200,165824770,2555,2555,2555,2555,0
20250214,170100,165824770,2555,2555,2555,2555,0
20250214,170000,165824770,2555,2555,2555,2555,0
20250214,165900,165824770,2555,2555,2555,2555,0
20250214,165800,165824770,2555,2555,2555,2555,0
20250214,165700,165824770,2555,2555,2555,2555,0
20250214,165600,165824770,2555,2555,2555,2555,0
20250214,165500,165824770,2555,2555,2555,2555,0
20250214,165400,165824770,2555,2555,2555,2555,0
20250214,165300,165824770,2555,2555,2555,2555,0
20250214,165200,165824770,2555,2555,2555,2555,0
20250214,165100,165824770,2555,2555,2555,2555,0
20250214,165000,165824770,2555,2555,2555,2555,0
20250214,164900,165824770,2555,2555,2555,2555,0
20250214,164800,165824770,2555,2555,2555,2555,1763
20250214,164700,165824770,2555,2555,2555,2555,0
20250214,164600,165824770,2555,2555,2555,2555,0
20250214,164500,165824770,2555,2555,2555,2555,0
20250214,164400,165824770,2555,2555,2555,2555,0
20250214,164300,165824770,2555,2555,2555,2555,0
20250214,164200,165824770,2555,2555,2555,2555,0
20250214,164100,165824770,2555,2555,2555,2555,0
20250214,164000,165824770,2555,2555,2555,2555,0
20250214,163900,165824770,2555,2555,2555,2555,0
20250214,163800,165824770,2555,2555,2555,2555,0
20250214,163700,165824770,2555,2555,2555,2555,0
20250214,163600,165824770,2555,2555,2555,2555,0
20250214,163500,165824770,2555,2555,2555,2555,0
20250214,163400,165824770,2555,2555,2555,2555,0
20250214,163300,165824770,2555,2555,2555,2555,0
20250214,163200,165824770,2555,2555,2555,2555,0
20250214,163100,165824770,2555,2555,2555,2555,0
20250214,163000,165824770,2555,2555,2555,2555,0
20250214,162900,165824770,2555,2555,2555,2555,0
20250214,162800,165824770,2555,2555,2555,2555,0
20250214,162700,165824770,2555,2555,2555,2555,0
20250214,162600,165824770,2555,2555,2555,2555,0
20250214,162500,165824770,2555,2555,2555,2555,0
20250214,162400,165824770,2555,2555,2555,2555,0
20250214,162300,165824770,2555,2555,2555,2555,0
20250214,162200,165824770,2555,2555,2555,2555,0
20250214,162100,165824770,2555,2555,2555,2555,0
20250214,162000,165824770,2555,2555,2555,2555,0
20250214,161900,165824770,2555,2555,2555,2555,0
20250214,161800,165824770,2555,2555,2555,2555,1763
20250214,161700,165824770,2555,2555,2555,2555,0
20250214,161600,165824770,2555,2555,2555,2555,0
20250214,161500,165824770,2555,2555,2555,2555,0
20250214,161400,165824770,2555,2555,2555,2555,0
20250214,161300,165824770,2555,2555,2555,2555,0
20250214,161200,165824770,2555,2555,2555,2555,0
20250214,161100,165824770,2555,2555,2555,2555,0
20250214,161000,165824770,2555,2555,2555,2555,0
20250214,160900,165824770,2555,2555,2555,2555,0
20250214,160800,165824770,2555,2555,2555,2555,0
20250214,160700,165824770,2555,2555,2555,2555,0
20250214,160600,165824770,2555,2555,2555,2555,0
20250214,160500,165824770,2555,2555,2555,2555,0
20250214,160400,165824770,2555,2555,2555,2555,0
20250214,160300,165824770,2555,2555,2555,2555,0
20250214,160200,165824770,2555,2555,2555,2555,0
20250214,160100,165824770,2555,2555,2555,2555,0
20250214,160000,165824770,2555,2555,2555,2555,0
20250214,155900,165824770,2555,2555,2555,2555,0
20250214,155800,165824770,2555,2555,2555,2555,0
20250214,155700,165824770,2555,2555,2555,2555,0
20250214,155600,165824770,2555,2555,2555,2555,0
20250214,155500,165824770,2555,2555,2555,2555,0
20250214,155400,165824770,2555,2555,2555,2555,0
20250214,155300,165824770,2555,2555,2555,2555,0
20250214,155200,165824770,2555,2555,2555,2555,0
20250214,155100,165824770,2555,2555,2555,2555,0
20250214,155000,165824770,2555,2555,2555,2555,0
20250214,154900,165824770,2555,2555,2555,2555,0
20250214,154800,165824770,2555,2555,2555,2555,1763
20250214,154700,165824770,2555,2555,2555,2555,0
20250214,154600,165824770,2555,2555,2555,2555,0
20250214,154500,165824770,2555,2555,2555,2555,0
20250214,154400,165824770,2555,2555,2555,2555,0
20250214,154300,165824770,2555,2555,2555,2555,0
20250214,154200,165824770,2555,2555,2555,2555,0
20250214,154100,165824770,2555,2555,2555,2555,0
20250214,154000,165824770,2555,2555,2555,2555,0
20250214,153900,165824770,2555,2555,2555,2555,0
20250214,153800,165824770,2555,2555,2555,2555,0
20250214,153700,165824770,2555,2555,2555,2555,0
20250214,153600,165824770,2555,2555,2555,2555,0
20250214,153500,165824770,2555,2555,2555,2555,0
20250214,153400,165824770,2555,2555,2555,2555,0
20250214,153300,165824770,2555,2555,2555,2555,0
20250214,153200,165824770,2555,2555,2555,2555,0
20250214,153100,165824770,2555,2555,2555,2555,0
20250214,153000,165824770,2555,2555,2555,2555,1763
20250214,152900,161320305,2570,2570,2570,2570,0
20250214,152800,161320305,2570,2570,2570,2570,0
20250214,152700,161320305,2570,2570,2570,2570,0
20250214,152600,161320305,2570,2570,2570,2570,0
20250214,152500,161320305,2570,2570,2570,2570,0
20250214,152400,161320305,2570,2570,2570,2570,0
20250214,152300,161320305,2570,2570,2570,2570,0
20250214,152200,161320305,2570,2570,2570,2570,0
20250214,152100,161320305,2570,2570,2570,2570,0
20250214,152000,161320305,2570,2570,2570,2570,0
20250214,151900,161320305,2570,2570,2570,2565,841
20250214,151800,159163125,2565,2565,2565,2555,2192
20250214,151700,153553430,2565,2565,2565,2565,1
20250214,151600,153550865,2565,2560,2565,2560,103
20250214,151500,153286675,2565,2565,2565,2565,0
20250214,151400,153286675,2565,2565,2565,2565,1
20250214,151300,153284110,2565,2565,2565,2565,1
20250214,151200,153281545,2560,2560,2560,2560,162
20250214,151100,152866825,2565,2565,2565,2565,92
20250214,151000,152630845,2565,2565,2565,2565,241
20250214,150900,152012680,2570,2570,2570,2570,0
20250214,150800,152012680,2570,2570,2570,2570,0
20250214,150700,152012680,2570,2570,2570,2570,0
20250214,150600,152012680,2570,2570,2570,2570,1
20250214,150500,152010110,2565,2560,2565,2560,1520
20250214,150400,148111750,2560,2560,2560,2560,1
20250214,150300,148109190,2555,2560,2560,2555,972
20250214,150200,145622630,2565,2565,2565,2565,0
20250214,150100,145622630,2565,2565,2565,2565,0
20250214,150000,145622630,2565,2565,2565,2565,0
20250214,145900,145622630,2565,2565,2565,2565,0
20250214,145800,145622630,2565,2565,2565,2565,0
20250214,145700,145622630,2565,2565,2565,2565,0
20250214,145600,145622630,2565,2560,2565,2560,3
20250214,145500,145614945,2565,2565,2565,2565,0
20250214,145400,145614945,2565,2565,2565,2565,73
20250214,145300,145427700,2560,2560,2560,2560,0
20250214,145200,145427700,2560,2560,2560,2560,0
20250214,145100,145427700,2560,2560,2560,2560,1
20250214,145000,145425140,2560,2560,2560,2560,1
20250214,144900,145422580,2560,2560,2560,2560,99
20250214,144800,145169140,2565,2565,2565,2565,0
20250214,144700,145169140,2565,2565,2565,2565,0
20250214,144600,145169140,2565,2565,2565,2565,10
20250214,144500,145143490,2565,2565,2565,2565,0
20250214,144400,145143490,2565,2565,2565,2565,0
20250214,144300,145143490,2565,2565,2565,2565,0
20250214,144200,145143490,2565,2565,2565,2565,0
20250214,144100,145143490,2565,2565,2565,2565,0
20250214,144000,145143490,2565,2565,2565,2565,0
20250214,143900,145143490,2565,2565,2565,2565,0
20250214,143800,145143490,2565,2565,2565,2565,3
20250214,143700,145135795,2565,2565,2565,2565,0
20250214,143600,145135795,2565,2565,2565,2565,0
20250214,143500,145135795,2565,2565,2565,2565,0
20250214,143400,145135795,2565,2560,2565,2560,2
20250214,143300,145130670,2565,2565,2565,2565,0
20250214,143200,145130670,2565,2565,2565,2565,4
20250214,143100,145120410,2560,2560,2560,2560,138
20250214,143000,144767130,2570,2570,2570,2570,0
20250214,142900,144767130,2570,2565,2570,2565,2
20250214,142800,144761995,2570,2570,2570,2565,41
20250214,142700,144656630,2575,2575,2575,2575,1
20250214,142600,144654055,2560,2560,2560,2560,0
20250214,142500,144654055,2560,2555,2560,2550,220
20250214,142400,144091870,2560,2560,2560,2560,1
20250214,142300,144089310,2555,2555,2555,2555,148
20250214,142200,143711170,2550,2550,2550,2550,0
20250214,142100,143711170,2550,2550,2550,2550,0
20250214,142000,143711170,2550,2550,2550,2550,0
20250214,141900,143711170,2550,2550,2550,2550,0
20250214,141800,143711170,2550,2550,2550,2550,0
20250214,141700,143711170,2550,2550,2550,2550,0
20250214,141600,143711170,2550,2550,2550,2550,69
20250214,141500,143535220,2550,2560,2560,2550,4500
20250214,141400,132042880,2560,2560,2560,2560,0
20250214,141300,132042880,2560,2570,2570,2560,2020
20250214,141200,126870300,2570,2570,2570,2570,0
20250214,141100,126870300,2570,2570,2570,2570,0
20250214,141000,126870300,2570,2570,2570,2570,0
20250214,140900,126870300,2570,2570,2570,2570,106
20250214,140800,126597880,2570,2570,2570,2570,0
20250214,140700,126597880,2570,2570,2570,2570,0
20250214,140600,126597880,2570,2570,2570,2570,0
20250214,140500,126597880,2570,2570,2570,2570,0
20250214,140400,126597880,2570,2570,2570,2570,0
20250214,140300,126597880,2570,2570,2570,2570,0
20250214,140200,126597880,2570,2570,2570,2570,0
20250214,140100,126597880,2570,2570,2570,2570,2
20250214,140000,126592740,2575,2575,2575,2575,0
20250214,135900,126592740,2575,2575,2575,2575,0
20250214,135800,126592740,2575,2575,2575,2575,0
20250214,135700,126592740,2575,2575,2575,2575,0
20250214,135600,126592740,2575,2575,2575,2575,0
20250214,135500,126592740,2575,2575,2575,2575,0
20250214,135400,126592740,2575,2575,2575,2575,1
20250214,135300,126590165,2575,2575,2575,2575,1
20250214,135200,126587590,2560,2560,2560,2560,0
20250214,135100,126587590,2560,2560,2560,2560,0
20250214,135000,126587590,2560,2570,2570,2560,364
20250214,134900,125655075,2570,2570,2570,2570,0
20250214,134800,125655075,2570,2570,2570,2570,0
20250214,134700,125655075,2570,2570,2570,2570,0
20250214,134600,125655075,2570,2570,2570,2570,0
20250214,134500,125655075,2570,2570,2570,2570,0
20250214,134400,125655075,2570,2570,2570,2570,0
20250214,134300,125655075,2570,2570,2570,2570,0
20250214,134200,125655075,2570,2570,2570,2570,0
20250214,134100,125655075,2570,2570,2570,2570,0
20250214,134000,125655075,2570,2570,2570,2570,0
20250214,133900,125655075,2570,2570,2570,2570,0
20250214,133800,125655075,2570,2570,2570,2570,0
20250214,133700,125655075,2570,2570,2570,2570,2000
20250214,133600,120515075,2570,2570,2570,2570,50
20250214,133500,120386575,2555,2555,2555,2555,0
20250214,133400,120386575,2555,2555,2555,2555,0
20250214,133300,120386575,2555,2555,2555,2555,0
20250214,133200,120386575,2555,2555,2555,2555,0
20250214,133100,120386575,2555,2555,2555,2555,0
20250214,133000,120386575,2555,2555,2555,2555,0
20250214,132900,120386575,2555,2555,2555,2555,0
20250214,132800,120386575,2555,2555,2555,2555,50
20250214,132700,120258825,2555,2555,2555,2555,0
20250214,132600,120258825,2555,2555,2555,2555,0
20250214,132500,120258825,2555,2555,2555,2555,0
20250214,132400,120258825,2555,2555,2555,2555,0
20250214,132300,120258825,2555,2555,2555,2555,20
20250214,132200,120207725,2570,2570,2570,2570,0
20250214,132100,120207725,2570,2570,2570,2570,0
20250214,132000,120207725,2570,2570,2570,2570,958
20250214,131900,117745665,2575,2575,2575,2575,0
20250214,131800,117745665,2575,2575,2575,2575,0
20250214,131700,117745665,2575,2575,2575,2575,33
20250214,131600,117660690,2575,2575,2575,2575,1000
20250214,131500,115085690,2575,2575,2575,2575,0
20250214,131400,115085690,2575,2575,2575,2575,0
20250214,131300,115085690,2575,2575,2575,2575,779
20250214,131200,113079765,2575,2575,2575,2575,2221
20250214,131100,107360690,2570,2570,2570,2570,0
20250214,131000,107360690,2570,2570,2570,2570,0
20250214,130900,107360690,2570,2570,2570,2570,0
20250214,130800,107360690,2570,2570,2570,2570,1042
20250214,130700,104682750,2570,2570,2570,2570,0
20250214,130600,104682750,2570,2560,2570,2555,102
20250214,130500,104421640,2560,2560,2560,2560,0
20250214,130400,104421640,2560,2560,2560,2560,24
20250214,130300,104360200,2560,2560,2560,2560,0
20250214,130200,104360200,2560,2575,2575,2560,39
20250214,130100,104260285,2575,2575,2575,2575,0
20250214,130000,104260285,2575,2575,2575,2575,0
20250214,125900,104260285,2575,2575,2575,2575,0
20250214,125800,104260285,2575,2575,2575,2575,0
20250214,125700,104260285,2575,2575,2575,2575,0
20250214,125600,104260285,2575,2575,2575,2575,0
20250214,125500,104260285,2575,2570,2575,2570,3
20250214,125400,104252565,2570,2570,2570,2570,0
20250214,125300,104252565,2570,2570,2570,2570,0
20250214,125200,104252565,2570,2570,2570,2570,38
20250214,125100,104154905,2570,2570,2570,2570,0
20250214,125000,104154905,2570,2570,2570,2570,0
20250214,124900,104154905,2570,2570,2570,2570,1
20250214,124800,104152335,2565,2565,2565,2565,0
20250214,124700,104152335,2565,2565,2565,2565,0
20250214,124600,104152335,2565,2565,2565,2565,0
20250214,124500,104152335,2565,2565,2565,2565,89
20250214,124400,103924050,2560,2560,2560,2560,0
20250214,124300,103924050,2560,2560,2560,2560,0
20250214,124200,103924050,2560,2560,2560,2560,0
20250214,124100,103924050,2560,2560,2560,2560,0
20250214,124000,103924050,2560,2560,2560,2560,7
20250214,123900,103906130,2565,2565,2565,2565,2
20250214,123800,103901000,2560,2560,2560,2560,2
20250214,123700,103895880,2560,2560,2560,2560,0
20250214,123600,103895880,2560,2560,2560,2560,0
20250214,123500,103895880,2560,2560,2560,2560,0
20250214,123400,103895880,2560,2560,2560,2560,0
20250214,123300,103895880,2560,2560,2560,2560,0
20250214,123200,103895880,2560,2560,2560,2560,0
20250214,123100,103895880,2560,2560,2560,2560,2
20250214,123000,103890760,2560,2560,2560,2560,0
20250214,122900,103890760,2560,2560,2560,2560,100
20250214,122800,103634760,2560,2560,2560,2560,14
20250214,122700,103598920,2550,2550,2550,2550,0
20250214,122600,103598920,2550,2550,2550,2550,0
20250214,122500,103598920,2550,2550,2550,2550,0
20250214,122400,103598920,2550,2550,2550,2550,0
20250214,122300,103598920,2550,2550,2550,2550,0
20250214,122200,103598920,2550,2550,2550,2550,0
20250214,122100,103598920,2550,2550,2550,2550,0
20250214,122000,103598920,2550,2550,2550,2550,383
20250214,121900,102622270,2550,2550,2550,2550,0
20250214,121800,102622270,2550,2550,2550,2550,14
20250214,121700,102586570,2555,2555,2555,2555,0
20250214,121600,102586570,2555,2555,2555,2555,0
20250214,121500,102586570,2555,2555,2555,2555,0
20250214,121400,102586570,2555,2555,2555,2555,0
20250214,121300,102586570,2555,2555,2555,2555,0
20250214,121200,102586570,2555,2555,2555,2555,0
20250214,121100,102586570,2555,2555,2555,2555,0
20250214,121000,102586570,2555,2555,2555,2555,0
20250214,120900,102586570,2555,2555,2555,2555,0
20250214,120800,102586570,2555,2555,2555,2555,1
20250214,120700,102584015,2560,2555,2560,2545,2297
20250214,120600,96731390,2560,2560,2560,2560,6
20250214,120500,96716030,2560,2560,2560,2560,0
20250214,120400,96716030,2560,2560,2560,2560,0
20250214,120300,96716030,2560,2560,2560,2560,0
20250214,120200,96716030,2560,2560,2560,2560,0
20250214,120100,96716030,2560,2560,2560,2560,0
20250214,120000,96716030,2560,2560,2560,2560,10
20250214,115900,96690430,2560,2560,2560,2560,1
20250214,115800,96687870,2560,2560,2560,2560,0
20250214,115700,96687870,2560,2560,2560,2560,0
20250214,115600,96687870,2560,2560,2560,2560,0
20250214,115500,96687870,2560,2560,2560,2560,0
20250214,115400,96687870,2560,2560,2560,2560,0
20250214,115300,96687870,2560,2560,2560,2560,0
20250214,115200,96687870,2560,2560,2560,2560,1
20250214,115100,96685310,2550,2550,2550,2550,37
20250214,115000,96590960,2550,2555,2555,2550,378
20250214,114900,95626210,2555,2555,2555,2555,150
20250214,114800,95242960,2555,2555,2555,2555,250
20250214,114700,94604210,2560,2560,2560,2560,0
20250214,114600,94604210,2560,2560,2560,2560,0
20250214,114500,94604210,2560,2560,2560,2560,1
20250214,114400,94601650,2560,2560,2560,2560,0
20250214,114300,94601650,2560,2560,2560,2560,0
20250214,114200,94601650,2560,2560,2560,2560,0
20250214,114100,94601650,2560,2560,2560,2560,14
20250214,114000,94565810,2560,2560,2560,2560,0
20250214,113900,94565810,2560,2560,2560,2560,0
20250214,113800,94565810,2560,2560,2560,2560,5
20250214,113700,94553010,2560,2560,2560,2560,5
20250214,113600,94540210,2560,2560,2560,2560,0
20250214,113500,94540210,2560,2560,2560,2560,9
20250214,113400,94517170,2560,2560,2560,2560,0
20250214,113300,94517170,2560,2560,2560,2560,0
20250214,113200,94517170,2560,2560,2560,2560,0
20250214,113100,94517170,2560,2560,2560,2560,0
20250214,113000,94517170,2560,2560,2560,2560,79
20250214,112900,94314930,2560,2560,2560,2560,0
20250214,112800,94314930,2560,2560,2560,2560,0
20250214,112700,94314930,2560,2560,2560,2560,0
20250214,112600,94314930,2560,2560,2560,2560,0
20250214,112500,94314930,2560,2560,2560,2560,0
20250214,112400,94314930,2560,2555,2560,2545,52
20250214,112300,94182550,2560,2560,2560,2560,0
20250214,112200,94182550,2560,2555,2560,2550,1203
20250214,112100,91114885,2550,2560,2560,2550,323
20250214,112000,90291220,2550,2550,2550,2550,0
20250214,111900,90291220,2550,2560,2560,2550,50
20250214,111800,90163710,2550,2555,2555,2550,2
20250214,111700,90158605,2565,2555,2565,2555,2
20250214,111600,90153485,2550,2550,2550,2550,150
20250214,111500,89770985,2540,2540,2540,2540,0
20250214,111400,89770985,2540,2540,2540,2540,0
20250214,111300,89770985,2540,2560,2560,2540,2920
20250214,111200,82329530,2565,2565,2565,2565,0
20250214,111100,82329530,2565,2565,2565,2565,0
20250214,111000,82329530,2565,2565,2565,2565,0
20250214,110900,82329530,2565,2565,2565,2565,22
20250214,110800,82273100,2565,2565,2565,2565,0
20250214,110700,82273100,2565,2565,2565,2565,1
20250214,110600,82270535,2565,2560,2565,2560,150
20250214,110500,81886285,2560,2560,2560,2560,50
20250214,110400,81758285,2560,2560,2560,2560,100
20250214,110300,81502285,2560,2560,2560,2560,0
20250214,110200,81502285,2560,2560,2560,2560,65
20250214,110100,81335885,2560,2560,2560,2560,50
20250214,110000,81207885,2555,2555,2555,2555,0
20250214,105900,81207885,2555,2555,2555,2555,90
20250214,105800,80977935,2555,2555,2555,2555,0
20250214,105700,80977935,2555,2550,2555,2550,96
20250214,105600,80733130,2550,2550,2550,2550,0
20250214,105500,80733130,2550,2550,2550,2550,0
20250214,105400,80733130,2550,2550,2550,2550,0
20250214,105300,80733130,2550,2550,2550,2550,0
20250214,105200,80733130,2550,2560,2560,2550,194
20250214,105100,80237825,2550,2555,2555,2550,1000
20250214,105000,77684500,2560,2560,2560,2560,11
20250214,104900,77656340,2555,2555,2555,2555,200
20250214,104800,77145340,2555,2555,2555,2555,0
20250214,104700,77145340,2555,2555,2565,2555,507
20250214,104600,75849945,2555,2565,2565,2555,2596
20250214,104500,69198255,2570,2570,2570,2570,0
20250214,104400,69198255,2570,2570,2570,2570,40
20250214,104300,69095455,2570,2570,2570,2570,0
20250214,104200,69095455,2570,2570,2570,2570,0
20250214,104100,69095455,2570,2570,2570,2570,0
20250214,104000,69095455,2570,2570,2570,2570,0
20250214,103900,69095455,2570,2570,2570,2570,0
20250214,103800,69095455,2570,2570,2570,2570,0
20250214,103700,69095455,2570,2570,2570,2570,0
20250214,103600,69095455,2570,2570,2570,2570,0
20250214,103500,69095455,2570,2570,2570,2570,0
20250214,103400,69095455,2570,2570,2570,2570,0
20250214,103300,69095455,2570,2570,2570,2570,11
20250214,103200,69067185,2570,2570,2570,2570,0
20250214,103100,69067185,2570,2570,2570,2570,0
20250214,103000,69067185,2570,2570,2570,2570,0
20250214,102900,69067185,2570,2570,2570,2570,0
20250214,102800,69067185,2570,2570,2570,2570,4
20250214,102700,69056905,2570,2570,2570,2570,0
20250214,102600,69056905,2570,2570,2570,2570,0
20250214,102500,69056905,2570,2575,2575,2570,523
20250214,102400,67712780,2575,2575,2575,2575,1
20250214,102300,67710205,2580,2580,2580,2580,0
20250214,102200,67710205,2580,2580,2580,2580,0
20250214,102100,67710205,2580,2575,2580,2575,100
20250214,102000,67452465,2575,2575,2575,2575,0
20250214,101900,67452465,2575,2575,2575,2575,0
20250214,101800,67452465,2575,2575,2575,2575,7
20250214,101700,67434440,2575,2575,2575,2575,0
20250214,101600,67434440,2575,2575,2575,2575,0
20250214,101500,67434440,2575,2575,2575,2575,0
20250214,101400,67434440,2575,2575,2575,2575,1
20250214,101300,67431865,2570,2570,2570,2570,0
20250214,101200,67431865,2570,2570,2570,2570,5
20250214,101100,67419015,2585,2585,2585,2585,0
20250214,101000,67419015,2585,2585,2585,2585,0
20250214,100900,67419015,2585,2585,2585,2585,30
20250214,100800,67341465,2585,2585,2585,2585,0
20250214,100700,67341465,2585,2585,2585,2585,0
20250214,100600,67341465,2585,2585,2585,2585,0
20250214,100500,67341465,2585,2585,2585,2585,0
20250214,100400,67341465,2585,2585,2585,2585,2
20250214,100300,67336295,2590,2590,2590,2590,0
20250214,100200,67336295,2590,2590,2590,2590,0
20250214,100100,67336295,2590,2590,2590,2590,0
20250214,100000,67336295,2590,2590,2590,2590,0
20250214,095900,67336295,2590,2590,2590,2590,54
20250214,095800,67196435,2595,2595,2595,2595,0
20250214,095700,67196435,2595,2580,2595,2580,211
20250214,095600,66652040,2570,2570,2570,2570,200
20250214,095500,66138040,2575,2575,2575,2575,0
20250214,095400,66138040,2575,2575,2575,2575,682
20250214,095300,64381890,2570,2570,2570,2570,0
20250214,095200,64381890,2570,2570,2570,2570,0
20250214,095100,64381890,2570,2570,2570,2570,255
20250214,095000,63726540,2565,2565,2565,2565,88
20250214,094900,63500820,2560,2565,2565,2560,122
20250214,094800,63187990,2565,2565,2565,2565,584
20250214,094700,61690030,2565,2575,2575,2565,653
20250214,094600,60015065,2570,2575,2575,2570,27
20250214,094500,59945655,2575,2570,2575,2570,8
20250214,094400,59925090,2570,2570,2570,2570,340
20250214,094300,59051290,2565,2565,2565,2565,15
20250214,094200,59012815,2565,2565,2565,2565,100
20250214,094100,58756315,2565,2565,2565,2565,781
20250214,094000,56753050,2565,2565,2565,2565,615
20250214,093900,55175575,2575,2575,2575,2575,0
20250214,093800,55175575,2575,2575,2575,2575,113
20250214,093700,54884600,2575,2575,2575,2575,80
20250214,093600,54678600,2575,2575,2575,2575,10
20250214,093500,54652850,2565,2565,2565,2565,6
20250214,093400,54637460,2570,2570,2570,2570,31
20250214,093300,54557790,2570,2570,2570,2570,7
20250214,093200,54539800,2575,2575,2575,2575,53
20250214,093100,54403325,2570,2570,2570,2570,22
20250214,093000,54346785,2565,2575,2575,2565,21
20250214,092900,54292910,2560,2570,2570,2560,825
20250214,092800,52177320,2570,2570,2570,2570,853
20250214,092700,49985110,2570,2585,2585,2570,2614
20250214,092600,43254075,2585,2585,2585,2585,0
20250214,092500,43254075,2585,2590,2590,2585,413
20250214,092400,42184680,2610,2610,2610,2610,0
20250214,092300,42184680,2610,2610,2610,2610,0
20250214,092200,42184680,2610,2610,2610,2610,0
20250214,092100,42184680,2610,2590,2610,2590,26
20250214,092000,42117240,2620,2620,2620,2620,0
20250214,091900,42117240,2620,2620,2620,2620,0
20250214,091800,42117240,2620,2620,2620,2620,166
20250214,091700,41682320,2620,2620,2620,2620,50
20250214,091600,41551320,2620,2620,2620,2620,0
20250214,091500,41551320,2620,2620,2620,2620,0
20250214,091400,41551320,2620,2585,2640,2585,2592
20250214,091300,34844550,2585,2595,2595,2585,400
20250214,091200,33809410,2610,2610,2610,2610,26
20250214,091100,33741550,2610,2605,2610,2605,121
20250214,091000,33426040,2600,2600,2600,2600,2154
20250214,090900,27825640,2600,2600,2600,2600,50
20250214,090800,27695640,2600,2590,2600,2585,969
20250214,090700,25176280,2595,2595,2595,2595,13
20250214,090600,25142545,2595,2595,2595,2595,83
20250214,090500,24927160,2595,2595,2595,2595,29
20250214,090400,24851905,2595,2595,2595,2595,50
20250214,090300,24722155,2595,2595,2595,2595,252
20250214,090200,24068215,2585,2595,2615,2585,1787
20250214,090100,19424590,2600,2570,2600,2570,69
20250214,090000,19245550,2575,2575,2575,2575,7474
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 214800 165824770 2555 2555 2555 2555 1763
3 20250214 214700 165824770 2555 2555 2555 2555 0
4 20250214 214600 165824770 2555 2555 2555 2555 0
5 20250214 214500 165824770 2555 2555 2555 2555 0
6 20250214 214400 165824770 2555 2555 2555 2555 0
7 20250214 214300 165824770 2555 2555 2555 2555 0
8 20250214 214200 165824770 2555 2555 2555 2555 0
9 20250214 214100 165824770 2555 2555 2555 2555 0
10 20250214 214000 165824770 2555 2555 2555 2555 0
11 20250214 213900 165824770 2555 2555 2555 2555 0
12 20250214 213800 165824770 2555 2555 2555 2555 0
13 20250214 213700 165824770 2555 2555 2555 2555 0
14 20250214 213600 165824770 2555 2555 2555 2555 0
15 20250214 213500 165824770 2555 2555 2555 2555 0
16 20250214 213400 165824770 2555 2555 2555 2555 0
17 20250214 213300 165824770 2555 2555 2555 2555 0
18 20250214 213200 165824770 2555 2555 2555 2555 0
19 20250214 213100 165824770 2555 2555 2555 2555 0
20 20250214 213000 165824770 2555 2555 2555 2555 0
21 20250214 212900 165824770 2555 2555 2555 2555 0
22 20250214 212800 165824770 2555 2555 2555 2555 0
23 20250214 212700 165824770 2555 2555 2555 2555 0
24 20250214 212600 165824770 2555 2555 2555 2555 0
25 20250214 212500 165824770 2555 2555 2555 2555 0
26 20250214 212400 165824770 2555 2555 2555 2555 0
27 20250214 212300 165824770 2555 2555 2555 2555 0
28 20250214 212200 165824770 2555 2555 2555 2555 0
29 20250214 212100 165824770 2555 2555 2555 2555 0
30 20250214 212000 165824770 2555 2555 2555 2555 0
31 20250214 211900 165824770 2555 2555 2555 2555 0
32 20250214 211800 165824770 2555 2555 2555 2555 1763
33 20250214 211700 165824770 2555 2555 2555 2555 0
34 20250214 211600 165824770 2555 2555 2555 2555 0
35 20250214 211500 165824770 2555 2555 2555 2555 0
36 20250214 211400 165824770 2555 2555 2555 2555 0
37 20250214 211300 165824770 2555 2555 2555 2555 0
38 20250214 211200 165824770 2555 2555 2555 2555 0
39 20250214 211100 165824770 2555 2555 2555 2555 0
40 20250214 211000 165824770 2555 2555 2555 2555 0
41 20250214 210900 165824770 2555 2555 2555 2555 0
42 20250214 210800 165824770 2555 2555 2555 2555 0
43 20250214 210700 165824770 2555 2555 2555 2555 0
44 20250214 210600 165824770 2555 2555 2555 2555 0
45 20250214 210500 165824770 2555 2555 2555 2555 0
46 20250214 210400 165824770 2555 2555 2555 2555 0
47 20250214 210300 165824770 2555 2555 2555 2555 0
48 20250214 210200 165824770 2555 2555 2555 2555 0
49 20250214 210100 165824770 2555 2555 2555 2555 0
50 20250214 210000 165824770 2555 2555 2555 2555 0
51 20250214 205900 165824770 2555 2555 2555 2555 0
52 20250214 205800 165824770 2555 2555 2555 2555 0
53 20250214 205700 165824770 2555 2555 2555 2555 0
54 20250214 205600 165824770 2555 2555 2555 2555 0
55 20250214 205500 165824770 2555 2555 2555 2555 0
56 20250214 205400 165824770 2555 2555 2555 2555 0
57 20250214 205300 165824770 2555 2555 2555 2555 0
58 20250214 205200 165824770 2555 2555 2555 2555 0
59 20250214 205100 165824770 2555 2555 2555 2555 0
60 20250214 205000 165824770 2555 2555 2555 2555 0
61 20250214 204900 165824770 2555 2555 2555 2555 0
62 20250214 204800 165824770 2555 2555 2555 2555 1763
63 20250214 204700 165824770 2555 2555 2555 2555 0
64 20250214 204600 165824770 2555 2555 2555 2555 0
65 20250214 204500 165824770 2555 2555 2555 2555 0
66 20250214 204400 165824770 2555 2555 2555 2555 0
67 20250214 204300 165824770 2555 2555 2555 2555 0
68 20250214 204200 165824770 2555 2555 2555 2555 0
69 20250214 204100 165824770 2555 2555 2555 2555 0
70 20250214 204000 165824770 2555 2555 2555 2555 0
71 20250214 203900 165824770 2555 2555 2555 2555 0
72 20250214 203800 165824770 2555 2555 2555 2555 0
73 20250214 203700 165824770 2555 2555 2555 2555 0
74 20250214 203600 165824770 2555 2555 2555 2555 0
75 20250214 203500 165824770 2555 2555 2555 2555 0
76 20250214 203400 165824770 2555 2555 2555 2555 0
77 20250214 203300 165824770 2555 2555 2555 2555 0
78 20250214 203200 165824770 2555 2555 2555 2555 0
79 20250214 203100 165824770 2555 2555 2555 2555 0
80 20250214 203000 165824770 2555 2555 2555 2555 0
81 20250214 202900 165824770 2555 2555 2555 2555 0
82 20250214 202800 165824770 2555 2555 2555 2555 0
83 20250214 202700 165824770 2555 2555 2555 2555 0
84 20250214 202600 165824770 2555 2555 2555 2555 0
85 20250214 202500 165824770 2555 2555 2555 2555 0
86 20250214 202400 165824770 2555 2555 2555 2555 0
87 20250214 202300 165824770 2555 2555 2555 2555 0
88 20250214 202200 165824770 2555 2555 2555 2555 0
89 20250214 202100 165824770 2555 2555 2555 2555 0
90 20250214 202000 165824770 2555 2555 2555 2555 0
91 20250214 201900 165824770 2555 2555 2555 2555 0
92 20250214 201800 165824770 2555 2555 2555 2555 1763
93 20250214 201700 165824770 2555 2555 2555 2555 0
94 20250214 201600 165824770 2555 2555 2555 2555 0
95 20250214 201500 165824770 2555 2555 2555 2555 0
96 20250214 201400 165824770 2555 2555 2555 2555 0
97 20250214 201300 165824770 2555 2555 2555 2555 0
98 20250214 201200 165824770 2555 2555 2555 2555 0
99 20250214 201100 165824770 2555 2555 2555 2555 0
100 20250214 201000 165824770 2555 2555 2555 2555 0
101 20250214 200900 165824770 2555 2555 2555 2555 0
102 20250214 200800 165824770 2555 2555 2555 2555 0
103 20250214 200700 165824770 2555 2555 2555 2555 0
104 20250214 200600 165824770 2555 2555 2555 2555 0
105 20250214 200500 165824770 2555 2555 2555 2555 0
106 20250214 200400 165824770 2555 2555 2555 2555 0
107 20250214 200300 165824770 2555 2555 2555 2555 0
108 20250214 200200 165824770 2555 2555 2555 2555 0
109 20250214 200100 165824770 2555 2555 2555 2555 0
110 20250214 200000 165824770 2555 2555 2555 2555 0
111 20250214 195900 165824770 2555 2555 2555 2555 0
112 20250214 195800 165824770 2555 2555 2555 2555 0
113 20250214 195700 165824770 2555 2555 2555 2555 0
114 20250214 195600 165824770 2555 2555 2555 2555 0
115 20250214 195500 165824770 2555 2555 2555 2555 0
116 20250214 195400 165824770 2555 2555 2555 2555 0
117 20250214 195300 165824770 2555 2555 2555 2555 0
118 20250214 195200 165824770 2555 2555 2555 2555 0
119 20250214 195100 165824770 2555 2555 2555 2555 0
120 20250214 195000 165824770 2555 2555 2555 2555 0
121 20250214 194900 165824770 2555 2555 2555 2555 0
122 20250214 194800 165824770 2555 2555 2555 2555 1763
123 20250214 194700 165824770 2555 2555 2555 2555 0
124 20250214 194600 165824770 2555 2555 2555 2555 0
125 20250214 194500 165824770 2555 2555 2555 2555 0
126 20250214 194400 165824770 2555 2555 2555 2555 0
127 20250214 194300 165824770 2555 2555 2555 2555 0
128 20250214 194200 165824770 2555 2555 2555 2555 0
129 20250214 194100 165824770 2555 2555 2555 2555 0
130 20250214 194000 165824770 2555 2555 2555 2555 0
131 20250214 193900 165824770 2555 2555 2555 2555 0
132 20250214 193800 165824770 2555 2555 2555 2555 0
133 20250214 193700 165824770 2555 2555 2555 2555 0
134 20250214 193600 165824770 2555 2555 2555 2555 0
135 20250214 193500 165824770 2555 2555 2555 2555 0
136 20250214 193400 165824770 2555 2555 2555 2555 0
137 20250214 193300 165824770 2555 2555 2555 2555 0
138 20250214 193200 165824770 2555 2555 2555 2555 0
139 20250214 193100 165824770 2555 2555 2555 2555 0
140 20250214 193000 165824770 2555 2555 2555 2555 0
141 20250214 192900 165824770 2555 2555 2555 2555 0
142 20250214 192800 165824770 2555 2555 2555 2555 0
143 20250214 192700 165824770 2555 2555 2555 2555 0
144 20250214 192600 165824770 2555 2555 2555 2555 0
145 20250214 192500 165824770 2555 2555 2555 2555 0
146 20250214 192400 165824770 2555 2555 2555 2555 0
147 20250214 192300 165824770 2555 2555 2555 2555 0
148 20250214 192200 165824770 2555 2555 2555 2555 0
149 20250214 192100 165824770 2555 2555 2555 2555 0
150 20250214 192000 165824770 2555 2555 2555 2555 0
151 20250214 191900 165824770 2555 2555 2555 2555 0
152 20250214 191800 165824770 2555 2555 2555 2555 1763
153 20250214 191700 165824770 2555 2555 2555 2555 0
154 20250214 191600 165824770 2555 2555 2555 2555 0
155 20250214 191500 165824770 2555 2555 2555 2555 0
156 20250214 191400 165824770 2555 2555 2555 2555 0
157 20250214 191300 165824770 2555 2555 2555 2555 0
158 20250214 191200 165824770 2555 2555 2555 2555 0
159 20250214 191100 165824770 2555 2555 2555 2555 0
160 20250214 191000 165824770 2555 2555 2555 2555 0
161 20250214 190900 165824770 2555 2555 2555 2555 0
162 20250214 190800 165824770 2555 2555 2555 2555 0
163 20250214 190700 165824770 2555 2555 2555 2555 0
164 20250214 190600 165824770 2555 2555 2555 2555 0
165 20250214 190500 165824770 2555 2555 2555 2555 0
166 20250214 190400 165824770 2555 2555 2555 2555 0
167 20250214 190300 165824770 2555 2555 2555 2555 0
168 20250214 190200 165824770 2555 2555 2555 2555 0
169 20250214 190100 165824770 2555 2555 2555 2555 0
170 20250214 190000 165824770 2555 2555 2555 2555 0
171 20250214 185900 165824770 2555 2555 2555 2555 0
172 20250214 185800 165824770 2555 2555 2555 2555 0
173 20250214 185700 165824770 2555 2555 2555 2555 0
174 20250214 185600 165824770 2555 2555 2555 2555 0
175 20250214 185500 165824770 2555 2555 2555 2555 0
176 20250214 185400 165824770 2555 2555 2555 2555 0
177 20250214 185300 165824770 2555 2555 2555 2555 0
178 20250214 185200 165824770 2555 2555 2555 2555 0
179 20250214 185100 165824770 2555 2555 2555 2555 0
180 20250214 185000 165824770 2555 2555 2555 2555 0
181 20250214 184900 165824770 2555 2555 2555 2555 0
182 20250214 184800 165824770 2555 2555 2555 2555 1763
183 20250214 184700 165824770 2555 2555 2555 2555 0
184 20250214 184600 165824770 2555 2555 2555 2555 0
185 20250214 184500 165824770 2555 2555 2555 2555 0
186 20250214 184400 165824770 2555 2555 2555 2555 0
187 20250214 184300 165824770 2555 2555 2555 2555 0
188 20250214 184200 165824770 2555 2555 2555 2555 0
189 20250214 184100 165824770 2555 2555 2555 2555 0
190 20250214 184000 165824770 2555 2555 2555 2555 0
191 20250214 183900 165824770 2555 2555 2555 2555 0
192 20250214 183800 165824770 2555 2555 2555 2555 0
193 20250214 183700 165824770 2555 2555 2555 2555 0
194 20250214 183600 165824770 2555 2555 2555 2555 0
195 20250214 183500 165824770 2555 2555 2555 2555 0
196 20250214 183400 165824770 2555 2555 2555 2555 0
197 20250214 183300 165824770 2555 2555 2555 2555 0
198 20250214 183200 165824770 2555 2555 2555 2555 0
199 20250214 183100 165824770 2555 2555 2555 2555 0
200 20250214 183000 165824770 2555 2555 2555 2555 0
201 20250214 182900 165824770 2555 2555 2555 2555 0
202 20250214 182800 165824770 2555 2555 2555 2555 0
203 20250214 182700 165824770 2555 2555 2555 2555 0
204 20250214 182600 165824770 2555 2555 2555 2555 0
205 20250214 182500 165824770 2555 2555 2555 2555 0
206 20250214 182400 165824770 2555 2555 2555 2555 0
207 20250214 182300 165824770 2555 2555 2555 2555 0
208 20250214 182200 165824770 2555 2555 2555 2555 0
209 20250214 182100 165824770 2555 2555 2555 2555 0
210 20250214 182000 165824770 2555 2555 2555 2555 0
211 20250214 181900 165824770 2555 2555 2555 2555 0
212 20250214 181800 165824770 2555 2555 2555 2555 1763
213 20250214 181700 165824770 2555 2555 2555 2555 0
214 20250214 181600 165824770 2555 2555 2555 2555 0
215 20250214 181500 165824770 2555 2555 2555 2555 0
216 20250214 181400 165824770 2555 2555 2555 2555 0
217 20250214 181300 165824770 2555 2555 2555 2555 0
218 20250214 181200 165824770 2555 2555 2555 2555 0
219 20250214 181100 165824770 2555 2555 2555 2555 0
220 20250214 181000 165824770 2555 2555 2555 2555 0
221 20250214 180900 165824770 2555 2555 2555 2555 0
222 20250214 180800 165824770 2555 2555 2555 2555 0
223 20250214 180700 165824770 2555 2555 2555 2555 0
224 20250214 180600 165824770 2555 2555 2555 2555 0
225 20250214 180500 165824770 2555 2555 2555 2555 0
226 20250214 180400 165824770 2555 2555 2555 2555 0
227 20250214 180300 165824770 2555 2555 2555 2555 0
228 20250214 180200 165824770 2555 2555 2555 2555 0
229 20250214 180100 165824770 2555 2555 2555 2555 0
230 20250214 180000 165824770 2555 2555 2555 2555 0
231 20250214 175900 165824770 2555 2555 2555 2555 0
232 20250214 175800 165824770 2555 2555 2555 2555 0
233 20250214 175700 165824770 2555 2555 2555 2555 0
234 20250214 175600 165824770 2555 2555 2555 2555 0
235 20250214 175500 165824770 2555 2555 2555 2555 0
236 20250214 175400 165824770 2555 2555 2555 2555 0
237 20250214 175300 165824770 2555 2555 2555 2555 0
238 20250214 175200 165824770 2555 2555 2555 2555 0
239 20250214 175100 165824770 2555 2555 2555 2555 0
240 20250214 175000 165824770 2555 2555 2555 2555 0
241 20250214 174900 165824770 2555 2555 2555 2555 0
242 20250214 174800 165824770 2555 2555 2555 2555 1763
243 20250214 174700 165824770 2555 2555 2555 2555 0
244 20250214 174600 165824770 2555 2555 2555 2555 0
245 20250214 174500 165824770 2555 2555 2555 2555 0
246 20250214 174400 165824770 2555 2555 2555 2555 0
247 20250214 174300 165824770 2555 2555 2555 2555 0
248 20250214 174200 165824770 2555 2555 2555 2555 0
249 20250214 174100 165824770 2555 2555 2555 2555 0
250 20250214 174000 165824770 2555 2555 2555 2555 0
251 20250214 173900 165824770 2555 2555 2555 2555 0
252 20250214 173800 165824770 2555 2555 2555 2555 0
253 20250214 173700 165824770 2555 2555 2555 2555 0
254 20250214 173600 165824770 2555 2555 2555 2555 0
255 20250214 173500 165824770 2555 2555 2555 2555 0
256 20250214 173400 165824770 2555 2555 2555 2555 0
257 20250214 173300 165824770 2555 2555 2555 2555 0
258 20250214 173200 165824770 2555 2555 2555 2555 0
259 20250214 173100 165824770 2555 2555 2555 2555 0
260 20250214 173000 165824770 2555 2555 2555 2555 0
261 20250214 172900 165824770 2555 2555 2555 2555 0
262 20250214 172800 165824770 2555 2555 2555 2555 0
263 20250214 172700 165824770 2555 2555 2555 2555 0
264 20250214 172600 165824770 2555 2555 2555 2555 0
265 20250214 172500 165824770 2555 2555 2555 2555 0
266 20250214 172400 165824770 2555 2555 2555 2555 0
267 20250214 172300 165824770 2555 2555 2555 2555 0
268 20250214 172200 165824770 2555 2555 2555 2555 0
269 20250214 172100 165824770 2555 2555 2555 2555 0
270 20250214 172000 165824770 2555 2555 2555 2555 0
271 20250214 171900 165824770 2555 2555 2555 2555 0
272 20250214 171800 165824770 2555 2555 2555 2555 1763
273 20250214 171700 165824770 2555 2555 2555 2555 0
274 20250214 171600 165824770 2555 2555 2555 2555 0
275 20250214 171500 165824770 2555 2555 2555 2555 0
276 20250214 171400 165824770 2555 2555 2555 2555 0
277 20250214 171300 165824770 2555 2555 2555 2555 0
278 20250214 171200 165824770 2555 2555 2555 2555 0
279 20250214 171100 165824770 2555 2555 2555 2555 0
280 20250214 171000 165824770 2555 2555 2555 2555 0
281 20250214 170900 165824770 2555 2555 2555 2555 0
282 20250214 170800 165824770 2555 2555 2555 2555 0
283 20250214 170700 165824770 2555 2555 2555 2555 0
284 20250214 170600 165824770 2555 2555 2555 2555 0
285 20250214 170500 165824770 2555 2555 2555 2555 0
286 20250214 170400 165824770 2555 2555 2555 2555 0
287 20250214 170300 165824770 2555 2555 2555 2555 0
288 20250214 170200 165824770 2555 2555 2555 2555 0
289 20250214 170100 165824770 2555 2555 2555 2555 0
290 20250214 170000 165824770 2555 2555 2555 2555 0
291 20250214 165900 165824770 2555 2555 2555 2555 0
292 20250214 165800 165824770 2555 2555 2555 2555 0
293 20250214 165700 165824770 2555 2555 2555 2555 0
294 20250214 165600 165824770 2555 2555 2555 2555 0
295 20250214 165500 165824770 2555 2555 2555 2555 0
296 20250214 165400 165824770 2555 2555 2555 2555 0
297 20250214 165300 165824770 2555 2555 2555 2555 0
298 20250214 165200 165824770 2555 2555 2555 2555 0
299 20250214 165100 165824770 2555 2555 2555 2555 0
300 20250214 165000 165824770 2555 2555 2555 2555 0
301 20250214 164900 165824770 2555 2555 2555 2555 0
302 20250214 164800 165824770 2555 2555 2555 2555 1763
303 20250214 164700 165824770 2555 2555 2555 2555 0
304 20250214 164600 165824770 2555 2555 2555 2555 0
305 20250214 164500 165824770 2555 2555 2555 2555 0
306 20250214 164400 165824770 2555 2555 2555 2555 0
307 20250214 164300 165824770 2555 2555 2555 2555 0
308 20250214 164200 165824770 2555 2555 2555 2555 0
309 20250214 164100 165824770 2555 2555 2555 2555 0
310 20250214 164000 165824770 2555 2555 2555 2555 0
311 20250214 163900 165824770 2555 2555 2555 2555 0
312 20250214 163800 165824770 2555 2555 2555 2555 0
313 20250214 163700 165824770 2555 2555 2555 2555 0
314 20250214 163600 165824770 2555 2555 2555 2555 0
315 20250214 163500 165824770 2555 2555 2555 2555 0
316 20250214 163400 165824770 2555 2555 2555 2555 0
317 20250214 163300 165824770 2555 2555 2555 2555 0
318 20250214 163200 165824770 2555 2555 2555 2555 0
319 20250214 163100 165824770 2555 2555 2555 2555 0
320 20250214 163000 165824770 2555 2555 2555 2555 0
321 20250214 162900 165824770 2555 2555 2555 2555 0
322 20250214 162800 165824770 2555 2555 2555 2555 0
323 20250214 162700 165824770 2555 2555 2555 2555 0
324 20250214 162600 165824770 2555 2555 2555 2555 0
325 20250214 162500 165824770 2555 2555 2555 2555 0
326 20250214 162400 165824770 2555 2555 2555 2555 0
327 20250214 162300 165824770 2555 2555 2555 2555 0
328 20250214 162200 165824770 2555 2555 2555 2555 0
329 20250214 162100 165824770 2555 2555 2555 2555 0
330 20250214 162000 165824770 2555 2555 2555 2555 0
331 20250214 161900 165824770 2555 2555 2555 2555 0
332 20250214 161800 165824770 2555 2555 2555 2555 1763
333 20250214 161700 165824770 2555 2555 2555 2555 0
334 20250214 161600 165824770 2555 2555 2555 2555 0
335 20250214 161500 165824770 2555 2555 2555 2555 0
336 20250214 161400 165824770 2555 2555 2555 2555 0
337 20250214 161300 165824770 2555 2555 2555 2555 0
338 20250214 161200 165824770 2555 2555 2555 2555 0
339 20250214 161100 165824770 2555 2555 2555 2555 0
340 20250214 161000 165824770 2555 2555 2555 2555 0
341 20250214 160900 165824770 2555 2555 2555 2555 0
342 20250214 160800 165824770 2555 2555 2555 2555 0
343 20250214 160700 165824770 2555 2555 2555 2555 0
344 20250214 160600 165824770 2555 2555 2555 2555 0
345 20250214 160500 165824770 2555 2555 2555 2555 0
346 20250214 160400 165824770 2555 2555 2555 2555 0
347 20250214 160300 165824770 2555 2555 2555 2555 0
348 20250214 160200 165824770 2555 2555 2555 2555 0
349 20250214 160100 165824770 2555 2555 2555 2555 0
350 20250214 160000 165824770 2555 2555 2555 2555 0
351 20250214 155900 165824770 2555 2555 2555 2555 0
352 20250214 155800 165824770 2555 2555 2555 2555 0
353 20250214 155700 165824770 2555 2555 2555 2555 0
354 20250214 155600 165824770 2555 2555 2555 2555 0
355 20250214 155500 165824770 2555 2555 2555 2555 0
356 20250214 155400 165824770 2555 2555 2555 2555 0
357 20250214 155300 165824770 2555 2555 2555 2555 0
358 20250214 155200 165824770 2555 2555 2555 2555 0
359 20250214 155100 165824770 2555 2555 2555 2555 0
360 20250214 155000 165824770 2555 2555 2555 2555 0
361 20250214 154900 165824770 2555 2555 2555 2555 0
362 20250214 154800 165824770 2555 2555 2555 2555 1763
363 20250214 154700 165824770 2555 2555 2555 2555 0
364 20250214 154600 165824770 2555 2555 2555 2555 0
365 20250214 154500 165824770 2555 2555 2555 2555 0
366 20250214 154400 165824770 2555 2555 2555 2555 0
367 20250214 154300 165824770 2555 2555 2555 2555 0
368 20250214 154200 165824770 2555 2555 2555 2555 0
369 20250214 154100 165824770 2555 2555 2555 2555 0
370 20250214 154000 165824770 2555 2555 2555 2555 0
371 20250214 153900 165824770 2555 2555 2555 2555 0
372 20250214 153800 165824770 2555 2555 2555 2555 0
373 20250214 153700 165824770 2555 2555 2555 2555 0
374 20250214 153600 165824770 2555 2555 2555 2555 0
375 20250214 153500 165824770 2555 2555 2555 2555 0
376 20250214 153400 165824770 2555 2555 2555 2555 0
377 20250214 153300 165824770 2555 2555 2555 2555 0
378 20250214 153200 165824770 2555 2555 2555 2555 0
379 20250214 153100 165824770 2555 2555 2555 2555 0
380 20250214 153000 165824770 2555 2555 2555 2555 1763
381 20250214 152900 161320305 2570 2570 2570 2570 0
382 20250214 152800 161320305 2570 2570 2570 2570 0
383 20250214 152700 161320305 2570 2570 2570 2570 0
384 20250214 152600 161320305 2570 2570 2570 2570 0
385 20250214 152500 161320305 2570 2570 2570 2570 0
386 20250214 152400 161320305 2570 2570 2570 2570 0
387 20250214 152300 161320305 2570 2570 2570 2570 0
388 20250214 152200 161320305 2570 2570 2570 2570 0
389 20250214 152100 161320305 2570 2570 2570 2570 0
390 20250214 152000 161320305 2570 2570 2570 2570 0
391 20250214 151900 161320305 2570 2570 2570 2565 841
392 20250214 151800 159163125 2565 2565 2565 2555 2192
393 20250214 151700 153553430 2565 2565 2565 2565 1
394 20250214 151600 153550865 2565 2560 2565 2560 103
395 20250214 151500 153286675 2565 2565 2565 2565 0
396 20250214 151400 153286675 2565 2565 2565 2565 1
397 20250214 151300 153284110 2565 2565 2565 2565 1
398 20250214 151200 153281545 2560 2560 2560 2560 162
399 20250214 151100 152866825 2565 2565 2565 2565 92
400 20250214 151000 152630845 2565 2565 2565 2565 241
401 20250214 150900 152012680 2570 2570 2570 2570 0
402 20250214 150800 152012680 2570 2570 2570 2570 0
403 20250214 150700 152012680 2570 2570 2570 2570 0
404 20250214 150600 152012680 2570 2570 2570 2570 1
405 20250214 150500 152010110 2565 2560 2565 2560 1520
406 20250214 150400 148111750 2560 2560 2560 2560 1
407 20250214 150300 148109190 2555 2560 2560 2555 972
408 20250214 150200 145622630 2565 2565 2565 2565 0
409 20250214 150100 145622630 2565 2565 2565 2565 0
410 20250214 150000 145622630 2565 2565 2565 2565 0
411 20250214 145900 145622630 2565 2565 2565 2565 0
412 20250214 145800 145622630 2565 2565 2565 2565 0
413 20250214 145700 145622630 2565 2565 2565 2565 0
414 20250214 145600 145622630 2565 2560 2565 2560 3
415 20250214 145500 145614945 2565 2565 2565 2565 0
416 20250214 145400 145614945 2565 2565 2565 2565 73
417 20250214 145300 145427700 2560 2560 2560 2560 0
418 20250214 145200 145427700 2560 2560 2560 2560 0
419 20250214 145100 145427700 2560 2560 2560 2560 1
420 20250214 145000 145425140 2560 2560 2560 2560 1
421 20250214 144900 145422580 2560 2560 2560 2560 99
422 20250214 144800 145169140 2565 2565 2565 2565 0
423 20250214 144700 145169140 2565 2565 2565 2565 0
424 20250214 144600 145169140 2565 2565 2565 2565 10
425 20250214 144500 145143490 2565 2565 2565 2565 0
426 20250214 144400 145143490 2565 2565 2565 2565 0
427 20250214 144300 145143490 2565 2565 2565 2565 0
428 20250214 144200 145143490 2565 2565 2565 2565 0
429 20250214 144100 145143490 2565 2565 2565 2565 0
430 20250214 144000 145143490 2565 2565 2565 2565 0
431 20250214 143900 145143490 2565 2565 2565 2565 0
432 20250214 143800 145143490 2565 2565 2565 2565 3
433 20250214 143700 145135795 2565 2565 2565 2565 0
434 20250214 143600 145135795 2565 2565 2565 2565 0
435 20250214 143500 145135795 2565 2565 2565 2565 0
436 20250214 143400 145135795 2565 2560 2565 2560 2
437 20250214 143300 145130670 2565 2565 2565 2565 0
438 20250214 143200 145130670 2565 2565 2565 2565 4
439 20250214 143100 145120410 2560 2560 2560 2560 138
440 20250214 143000 144767130 2570 2570 2570 2570 0
441 20250214 142900 144767130 2570 2565 2570 2565 2
442 20250214 142800 144761995 2570 2570 2570 2565 41
443 20250214 142700 144656630 2575 2575 2575 2575 1
444 20250214 142600 144654055 2560 2560 2560 2560 0
445 20250214 142500 144654055 2560 2555 2560 2550 220
446 20250214 142400 144091870 2560 2560 2560 2560 1
447 20250214 142300 144089310 2555 2555 2555 2555 148
448 20250214 142200 143711170 2550 2550 2550 2550 0
449 20250214 142100 143711170 2550 2550 2550 2550 0
450 20250214 142000 143711170 2550 2550 2550 2550 0
451 20250214 141900 143711170 2550 2550 2550 2550 0
452 20250214 141800 143711170 2550 2550 2550 2550 0
453 20250214 141700 143711170 2550 2550 2550 2550 0
454 20250214 141600 143711170 2550 2550 2550 2550 69
455 20250214 141500 143535220 2550 2560 2560 2550 4500
456 20250214 141400 132042880 2560 2560 2560 2560 0
457 20250214 141300 132042880 2560 2570 2570 2560 2020
458 20250214 141200 126870300 2570 2570 2570 2570 0
459 20250214 141100 126870300 2570 2570 2570 2570 0
460 20250214 141000 126870300 2570 2570 2570 2570 0
461 20250214 140900 126870300 2570 2570 2570 2570 106
462 20250214 140800 126597880 2570 2570 2570 2570 0
463 20250214 140700 126597880 2570 2570 2570 2570 0
464 20250214 140600 126597880 2570 2570 2570 2570 0
465 20250214 140500 126597880 2570 2570 2570 2570 0
466 20250214 140400 126597880 2570 2570 2570 2570 0
467 20250214 140300 126597880 2570 2570 2570 2570 0
468 20250214 140200 126597880 2570 2570 2570 2570 0
469 20250214 140100 126597880 2570 2570 2570 2570 2
470 20250214 140000 126592740 2575 2575 2575 2575 0
471 20250214 135900 126592740 2575 2575 2575 2575 0
472 20250214 135800 126592740 2575 2575 2575 2575 0
473 20250214 135700 126592740 2575 2575 2575 2575 0
474 20250214 135600 126592740 2575 2575 2575 2575 0
475 20250214 135500 126592740 2575 2575 2575 2575 0
476 20250214 135400 126592740 2575 2575 2575 2575 1
477 20250214 135300 126590165 2575 2575 2575 2575 1
478 20250214 135200 126587590 2560 2560 2560 2560 0
479 20250214 135100 126587590 2560 2560 2560 2560 0
480 20250214 135000 126587590 2560 2570 2570 2560 364
481 20250214 134900 125655075 2570 2570 2570 2570 0
482 20250214 134800 125655075 2570 2570 2570 2570 0
483 20250214 134700 125655075 2570 2570 2570 2570 0
484 20250214 134600 125655075 2570 2570 2570 2570 0
485 20250214 134500 125655075 2570 2570 2570 2570 0
486 20250214 134400 125655075 2570 2570 2570 2570 0
487 20250214 134300 125655075 2570 2570 2570 2570 0
488 20250214 134200 125655075 2570 2570 2570 2570 0
489 20250214 134100 125655075 2570 2570 2570 2570 0
490 20250214 134000 125655075 2570 2570 2570 2570 0
491 20250214 133900 125655075 2570 2570 2570 2570 0
492 20250214 133800 125655075 2570 2570 2570 2570 0
493 20250214 133700 125655075 2570 2570 2570 2570 2000
494 20250214 133600 120515075 2570 2570 2570 2570 50
495 20250214 133500 120386575 2555 2555 2555 2555 0
496 20250214 133400 120386575 2555 2555 2555 2555 0
497 20250214 133300 120386575 2555 2555 2555 2555 0
498 20250214 133200 120386575 2555 2555 2555 2555 0
499 20250214 133100 120386575 2555 2555 2555 2555 0
500 20250214 133000 120386575 2555 2555 2555 2555 0
501 20250214 132900 120386575 2555 2555 2555 2555 0
502 20250214 132800 120386575 2555 2555 2555 2555 50
503 20250214 132700 120258825 2555 2555 2555 2555 0
504 20250214 132600 120258825 2555 2555 2555 2555 0
505 20250214 132500 120258825 2555 2555 2555 2555 0
506 20250214 132400 120258825 2555 2555 2555 2555 0
507 20250214 132300 120258825 2555 2555 2555 2555 20
508 20250214 132200 120207725 2570 2570 2570 2570 0
509 20250214 132100 120207725 2570 2570 2570 2570 0
510 20250214 132000 120207725 2570 2570 2570 2570 958
511 20250214 131900 117745665 2575 2575 2575 2575 0
512 20250214 131800 117745665 2575 2575 2575 2575 0
513 20250214 131700 117745665 2575 2575 2575 2575 33
514 20250214 131600 117660690 2575 2575 2575 2575 1000
515 20250214 131500 115085690 2575 2575 2575 2575 0
516 20250214 131400 115085690 2575 2575 2575 2575 0
517 20250214 131300 115085690 2575 2575 2575 2575 779
518 20250214 131200 113079765 2575 2575 2575 2575 2221
519 20250214 131100 107360690 2570 2570 2570 2570 0
520 20250214 131000 107360690 2570 2570 2570 2570 0
521 20250214 130900 107360690 2570 2570 2570 2570 0
522 20250214 130800 107360690 2570 2570 2570 2570 1042
523 20250214 130700 104682750 2570 2570 2570 2570 0
524 20250214 130600 104682750 2570 2560 2570 2555 102
525 20250214 130500 104421640 2560 2560 2560 2560 0
526 20250214 130400 104421640 2560 2560 2560 2560 24
527 20250214 130300 104360200 2560 2560 2560 2560 0
528 20250214 130200 104360200 2560 2575 2575 2560 39
529 20250214 130100 104260285 2575 2575 2575 2575 0
530 20250214 130000 104260285 2575 2575 2575 2575 0
531 20250214 125900 104260285 2575 2575 2575 2575 0
532 20250214 125800 104260285 2575 2575 2575 2575 0
533 20250214 125700 104260285 2575 2575 2575 2575 0
534 20250214 125600 104260285 2575 2575 2575 2575 0
535 20250214 125500 104260285 2575 2570 2575 2570 3
536 20250214 125400 104252565 2570 2570 2570 2570 0
537 20250214 125300 104252565 2570 2570 2570 2570 0
538 20250214 125200 104252565 2570 2570 2570 2570 38
539 20250214 125100 104154905 2570 2570 2570 2570 0
540 20250214 125000 104154905 2570 2570 2570 2570 0
541 20250214 124900 104154905 2570 2570 2570 2570 1
542 20250214 124800 104152335 2565 2565 2565 2565 0
543 20250214 124700 104152335 2565 2565 2565 2565 0
544 20250214 124600 104152335 2565 2565 2565 2565 0
545 20250214 124500 104152335 2565 2565 2565 2565 89
546 20250214 124400 103924050 2560 2560 2560 2560 0
547 20250214 124300 103924050 2560 2560 2560 2560 0
548 20250214 124200 103924050 2560 2560 2560 2560 0
549 20250214 124100 103924050 2560 2560 2560 2560 0
550 20250214 124000 103924050 2560 2560 2560 2560 7
551 20250214 123900 103906130 2565 2565 2565 2565 2
552 20250214 123800 103901000 2560 2560 2560 2560 2
553 20250214 123700 103895880 2560 2560 2560 2560 0
554 20250214 123600 103895880 2560 2560 2560 2560 0
555 20250214 123500 103895880 2560 2560 2560 2560 0
556 20250214 123400 103895880 2560 2560 2560 2560 0
557 20250214 123300 103895880 2560 2560 2560 2560 0
558 20250214 123200 103895880 2560 2560 2560 2560 0
559 20250214 123100 103895880 2560 2560 2560 2560 2
560 20250214 123000 103890760 2560 2560 2560 2560 0
561 20250214 122900 103890760 2560 2560 2560 2560 100
562 20250214 122800 103634760 2560 2560 2560 2560 14
563 20250214 122700 103598920 2550 2550 2550 2550 0
564 20250214 122600 103598920 2550 2550 2550 2550 0
565 20250214 122500 103598920 2550 2550 2550 2550 0
566 20250214 122400 103598920 2550 2550 2550 2550 0
567 20250214 122300 103598920 2550 2550 2550 2550 0
568 20250214 122200 103598920 2550 2550 2550 2550 0
569 20250214 122100 103598920 2550 2550 2550 2550 0
570 20250214 122000 103598920 2550 2550 2550 2550 383
571 20250214 121900 102622270 2550 2550 2550 2550 0
572 20250214 121800 102622270 2550 2550 2550 2550 14
573 20250214 121700 102586570 2555 2555 2555 2555 0
574 20250214 121600 102586570 2555 2555 2555 2555 0
575 20250214 121500 102586570 2555 2555 2555 2555 0
576 20250214 121400 102586570 2555 2555 2555 2555 0
577 20250214 121300 102586570 2555 2555 2555 2555 0
578 20250214 121200 102586570 2555 2555 2555 2555 0
579 20250214 121100 102586570 2555 2555 2555 2555 0
580 20250214 121000 102586570 2555 2555 2555 2555 0
581 20250214 120900 102586570 2555 2555 2555 2555 0
582 20250214 120800 102586570 2555 2555 2555 2555 1
583 20250214 120700 102584015 2560 2555 2560 2545 2297
584 20250214 120600 96731390 2560 2560 2560 2560 6
585 20250214 120500 96716030 2560 2560 2560 2560 0
586 20250214 120400 96716030 2560 2560 2560 2560 0
587 20250214 120300 96716030 2560 2560 2560 2560 0
588 20250214 120200 96716030 2560 2560 2560 2560 0
589 20250214 120100 96716030 2560 2560 2560 2560 0
590 20250214 120000 96716030 2560 2560 2560 2560 10
591 20250214 115900 96690430 2560 2560 2560 2560 1
592 20250214 115800 96687870 2560 2560 2560 2560 0
593 20250214 115700 96687870 2560 2560 2560 2560 0
594 20250214 115600 96687870 2560 2560 2560 2560 0
595 20250214 115500 96687870 2560 2560 2560 2560 0
596 20250214 115400 96687870 2560 2560 2560 2560 0
597 20250214 115300 96687870 2560 2560 2560 2560 0
598 20250214 115200 96687870 2560 2560 2560 2560 1
599 20250214 115100 96685310 2550 2550 2550 2550 37
600 20250214 115000 96590960 2550 2555 2555 2550 378
601 20250214 114900 95626210 2555 2555 2555 2555 150
602 20250214 114800 95242960 2555 2555 2555 2555 250
603 20250214 114700 94604210 2560 2560 2560 2560 0
604 20250214 114600 94604210 2560 2560 2560 2560 0
605 20250214 114500 94604210 2560 2560 2560 2560 1
606 20250214 114400 94601650 2560 2560 2560 2560 0
607 20250214 114300 94601650 2560 2560 2560 2560 0
608 20250214 114200 94601650 2560 2560 2560 2560 0
609 20250214 114100 94601650 2560 2560 2560 2560 14
610 20250214 114000 94565810 2560 2560 2560 2560 0
611 20250214 113900 94565810 2560 2560 2560 2560 0
612 20250214 113800 94565810 2560 2560 2560 2560 5
613 20250214 113700 94553010 2560 2560 2560 2560 5
614 20250214 113600 94540210 2560 2560 2560 2560 0
615 20250214 113500 94540210 2560 2560 2560 2560 9
616 20250214 113400 94517170 2560 2560 2560 2560 0
617 20250214 113300 94517170 2560 2560 2560 2560 0
618 20250214 113200 94517170 2560 2560 2560 2560 0
619 20250214 113100 94517170 2560 2560 2560 2560 0
620 20250214 113000 94517170 2560 2560 2560 2560 79
621 20250214 112900 94314930 2560 2560 2560 2560 0
622 20250214 112800 94314930 2560 2560 2560 2560 0
623 20250214 112700 94314930 2560 2560 2560 2560 0
624 20250214 112600 94314930 2560 2560 2560 2560 0
625 20250214 112500 94314930 2560 2560 2560 2560 0
626 20250214 112400 94314930 2560 2555 2560 2545 52
627 20250214 112300 94182550 2560 2560 2560 2560 0
628 20250214 112200 94182550 2560 2555 2560 2550 1203
629 20250214 112100 91114885 2550 2560 2560 2550 323
630 20250214 112000 90291220 2550 2550 2550 2550 0
631 20250214 111900 90291220 2550 2560 2560 2550 50
632 20250214 111800 90163710 2550 2555 2555 2550 2
633 20250214 111700 90158605 2565 2555 2565 2555 2
634 20250214 111600 90153485 2550 2550 2550 2550 150
635 20250214 111500 89770985 2540 2540 2540 2540 0
636 20250214 111400 89770985 2540 2540 2540 2540 0
637 20250214 111300 89770985 2540 2560 2560 2540 2920
638 20250214 111200 82329530 2565 2565 2565 2565 0
639 20250214 111100 82329530 2565 2565 2565 2565 0
640 20250214 111000 82329530 2565 2565 2565 2565 0
641 20250214 110900 82329530 2565 2565 2565 2565 22
642 20250214 110800 82273100 2565 2565 2565 2565 0
643 20250214 110700 82273100 2565 2565 2565 2565 1
644 20250214 110600 82270535 2565 2560 2565 2560 150
645 20250214 110500 81886285 2560 2560 2560 2560 50
646 20250214 110400 81758285 2560 2560 2560 2560 100
647 20250214 110300 81502285 2560 2560 2560 2560 0
648 20250214 110200 81502285 2560 2560 2560 2560 65
649 20250214 110100 81335885 2560 2560 2560 2560 50
650 20250214 110000 81207885 2555 2555 2555 2555 0
651 20250214 105900 81207885 2555 2555 2555 2555 90
652 20250214 105800 80977935 2555 2555 2555 2555 0
653 20250214 105700 80977935 2555 2550 2555 2550 96
654 20250214 105600 80733130 2550 2550 2550 2550 0
655 20250214 105500 80733130 2550 2550 2550 2550 0
656 20250214 105400 80733130 2550 2550 2550 2550 0
657 20250214 105300 80733130 2550 2550 2550 2550 0
658 20250214 105200 80733130 2550 2560 2560 2550 194
659 20250214 105100 80237825 2550 2555 2555 2550 1000
660 20250214 105000 77684500 2560 2560 2560 2560 11
661 20250214 104900 77656340 2555 2555 2555 2555 200
662 20250214 104800 77145340 2555 2555 2555 2555 0
663 20250214 104700 77145340 2555 2555 2565 2555 507
664 20250214 104600 75849945 2555 2565 2565 2555 2596
665 20250214 104500 69198255 2570 2570 2570 2570 0
666 20250214 104400 69198255 2570 2570 2570 2570 40
667 20250214 104300 69095455 2570 2570 2570 2570 0
668 20250214 104200 69095455 2570 2570 2570 2570 0
669 20250214 104100 69095455 2570 2570 2570 2570 0
670 20250214 104000 69095455 2570 2570 2570 2570 0
671 20250214 103900 69095455 2570 2570 2570 2570 0
672 20250214 103800 69095455 2570 2570 2570 2570 0
673 20250214 103700 69095455 2570 2570 2570 2570 0
674 20250214 103600 69095455 2570 2570 2570 2570 0
675 20250214 103500 69095455 2570 2570 2570 2570 0
676 20250214 103400 69095455 2570 2570 2570 2570 0
677 20250214 103300 69095455 2570 2570 2570 2570 11
678 20250214 103200 69067185 2570 2570 2570 2570 0
679 20250214 103100 69067185 2570 2570 2570 2570 0
680 20250214 103000 69067185 2570 2570 2570 2570 0
681 20250214 102900 69067185 2570 2570 2570 2570 0
682 20250214 102800 69067185 2570 2570 2570 2570 4
683 20250214 102700 69056905 2570 2570 2570 2570 0
684 20250214 102600 69056905 2570 2570 2570 2570 0
685 20250214 102500 69056905 2570 2575 2575 2570 523
686 20250214 102400 67712780 2575 2575 2575 2575 1
687 20250214 102300 67710205 2580 2580 2580 2580 0
688 20250214 102200 67710205 2580 2580 2580 2580 0
689 20250214 102100 67710205 2580 2575 2580 2575 100
690 20250214 102000 67452465 2575 2575 2575 2575 0
691 20250214 101900 67452465 2575 2575 2575 2575 0
692 20250214 101800 67452465 2575 2575 2575 2575 7
693 20250214 101700 67434440 2575 2575 2575 2575 0
694 20250214 101600 67434440 2575 2575 2575 2575 0
695 20250214 101500 67434440 2575 2575 2575 2575 0
696 20250214 101400 67434440 2575 2575 2575 2575 1
697 20250214 101300 67431865 2570 2570 2570 2570 0
698 20250214 101200 67431865 2570 2570 2570 2570 5
699 20250214 101100 67419015 2585 2585 2585 2585 0
700 20250214 101000 67419015 2585 2585 2585 2585 0
701 20250214 100900 67419015 2585 2585 2585 2585 30
702 20250214 100800 67341465 2585 2585 2585 2585 0
703 20250214 100700 67341465 2585 2585 2585 2585 0
704 20250214 100600 67341465 2585 2585 2585 2585 0
705 20250214 100500 67341465 2585 2585 2585 2585 0
706 20250214 100400 67341465 2585 2585 2585 2585 2
707 20250214 100300 67336295 2590 2590 2590 2590 0
708 20250214 100200 67336295 2590 2590 2590 2590 0
709 20250214 100100 67336295 2590 2590 2590 2590 0
710 20250214 100000 67336295 2590 2590 2590 2590 0
711 20250214 095900 67336295 2590 2590 2590 2590 54
712 20250214 095800 67196435 2595 2595 2595 2595 0
713 20250214 095700 67196435 2595 2580 2595 2580 211
714 20250214 095600 66652040 2570 2570 2570 2570 200
715 20250214 095500 66138040 2575 2575 2575 2575 0
716 20250214 095400 66138040 2575 2575 2575 2575 682
717 20250214 095300 64381890 2570 2570 2570 2570 0
718 20250214 095200 64381890 2570 2570 2570 2570 0
719 20250214 095100 64381890 2570 2570 2570 2570 255
720 20250214 095000 63726540 2565 2565 2565 2565 88
721 20250214 094900 63500820 2560 2565 2565 2560 122
722 20250214 094800 63187990 2565 2565 2565 2565 584
723 20250214 094700 61690030 2565 2575 2575 2565 653
724 20250214 094600 60015065 2570 2575 2575 2570 27
725 20250214 094500 59945655 2575 2570 2575 2570 8
726 20250214 094400 59925090 2570 2570 2570 2570 340
727 20250214 094300 59051290 2565 2565 2565 2565 15
728 20250214 094200 59012815 2565 2565 2565 2565 100
729 20250214 094100 58756315 2565 2565 2565 2565 781
730 20250214 094000 56753050 2565 2565 2565 2565 615
731 20250214 093900 55175575 2575 2575 2575 2575 0
732 20250214 093800 55175575 2575 2575 2575 2575 113
733 20250214 093700 54884600 2575 2575 2575 2575 80
734 20250214 093600 54678600 2575 2575 2575 2575 10
735 20250214 093500 54652850 2565 2565 2565 2565 6
736 20250214 093400 54637460 2570 2570 2570 2570 31
737 20250214 093300 54557790 2570 2570 2570 2570 7
738 20250214 093200 54539800 2575 2575 2575 2575 53
739 20250214 093100 54403325 2570 2570 2570 2570 22
740 20250214 093000 54346785 2565 2575 2575 2565 21
741 20250214 092900 54292910 2560 2570 2570 2560 825
742 20250214 092800 52177320 2570 2570 2570 2570 853
743 20250214 092700 49985110 2570 2585 2585 2570 2614
744 20250214 092600 43254075 2585 2585 2585 2585 0
745 20250214 092500 43254075 2585 2590 2590 2585 413
746 20250214 092400 42184680 2610 2610 2610 2610 0
747 20250214 092300 42184680 2610 2610 2610 2610 0
748 20250214 092200 42184680 2610 2610 2610 2610 0
749 20250214 092100 42184680 2610 2590 2610 2590 26
750 20250214 092000 42117240 2620 2620 2620 2620 0
751 20250214 091900 42117240 2620 2620 2620 2620 0
752 20250214 091800 42117240 2620 2620 2620 2620 166
753 20250214 091700 41682320 2620 2620 2620 2620 50
754 20250214 091600 41551320 2620 2620 2620 2620 0
755 20250214 091500 41551320 2620 2620 2620 2620 0
756 20250214 091400 41551320 2620 2585 2640 2585 2592
757 20250214 091300 34844550 2585 2595 2595 2585 400
758 20250214 091200 33809410 2610 2610 2610 2610 26
759 20250214 091100 33741550 2610 2605 2610 2605 121
760 20250214 091000 33426040 2600 2600 2600 2600 2154
761 20250214 090900 27825640 2600 2600 2600 2600 50
762 20250214 090800 27695640 2600 2590 2600 2585 969
763 20250214 090700 25176280 2595 2595 2595 2595 13
764 20250214 090600 25142545 2595 2595 2595 2595 83
765 20250214 090500 24927160 2595 2595 2595 2595 29
766 20250214 090400 24851905 2595 2595 2595 2595 50
767 20250214 090300 24722155 2595 2595 2595 2595 252
768 20250214 090200 24068215 2585 2595 2615 2585 1787
769 20250214 090100 19424590 2600 2570 2600 2570 69
770 20250214 090000 19245550 2575 2575 2575 2575 7474