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

771
453860/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,771 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,214900,454545320,17370,17370,17370,17370,159
20250214,214800,454545320,17370,17370,17370,17370,0
20250214,214700,454545320,17370,17370,17370,17370,0
20250214,214600,454545320,17370,17370,17370,17370,0
20250214,214500,454545320,17370,17370,17370,17370,0
20250214,214400,454545320,17370,17370,17370,17370,0
20250214,214300,454545320,17370,17370,17370,17370,0
20250214,214200,454545320,17370,17370,17370,17370,0
20250214,214100,454545320,17370,17370,17370,17370,0
20250214,214000,454545320,17370,17370,17370,17370,0
20250214,213900,454545320,17370,17370,17370,17370,0
20250214,213800,454545320,17370,17370,17370,17370,0
20250214,213700,454545320,17370,17370,17370,17370,0
20250214,213600,454545320,17370,17370,17370,17370,0
20250214,213500,454545320,17370,17370,17370,17370,0
20250214,213400,454545320,17370,17370,17370,17370,0
20250214,213300,454545320,17370,17370,17370,17370,0
20250214,213200,454545320,17370,17370,17370,17370,0
20250214,213100,454545320,17370,17370,17370,17370,0
20250214,213000,454545320,17370,17370,17370,17370,0
20250214,212900,454545320,17370,17370,17370,17370,0
20250214,212800,454545320,17370,17370,17370,17370,0
20250214,212700,454545320,17370,17370,17370,17370,0
20250214,212600,454545320,17370,17370,17370,17370,0
20250214,212500,454545320,17370,17370,17370,17370,0
20250214,212400,454545320,17370,17370,17370,17370,0
20250214,212300,454545320,17370,17370,17370,17370,0
20250214,212200,454545320,17370,17370,17370,17370,0
20250214,212100,454545320,17370,17370,17370,17370,0
20250214,212000,454545320,17370,17370,17370,17370,0
20250214,211900,454545320,17370,17370,17370,17370,159
20250214,211800,454545320,17370,17370,17370,17370,0
20250214,211700,454545320,17370,17370,17370,17370,0
20250214,211600,454545320,17370,17370,17370,17370,0
20250214,211500,454545320,17370,17370,17370,17370,0
20250214,211400,454545320,17370,17370,17370,17370,0
20250214,211300,454545320,17370,17370,17370,17370,0
20250214,211200,454545320,17370,17370,17370,17370,0
20250214,211100,454545320,17370,17370,17370,17370,0
20250214,211000,454545320,17370,17370,17370,17370,0
20250214,210900,454545320,17370,17370,17370,17370,0
20250214,210800,454545320,17370,17370,17370,17370,0
20250214,210700,454545320,17370,17370,17370,17370,0
20250214,210600,454545320,17370,17370,17370,17370,0
20250214,210500,454545320,17370,17370,17370,17370,0
20250214,210400,454545320,17370,17370,17370,17370,0
20250214,210300,454545320,17370,17370,17370,17370,0
20250214,210200,454545320,17370,17370,17370,17370,0
20250214,210100,454545320,17370,17370,17370,17370,0
20250214,210000,454545320,17370,17370,17370,17370,0
20250214,205900,454545320,17370,17370,17370,17370,0
20250214,205800,454545320,17370,17370,17370,17370,0
20250214,205700,454545320,17370,17370,17370,17370,0
20250214,205600,454545320,17370,17370,17370,17370,0
20250214,205500,454545320,17370,17370,17370,17370,0
20250214,205400,454545320,17370,17370,17370,17370,0
20250214,205300,454545320,17370,17370,17370,17370,0
20250214,205200,454545320,17370,17370,17370,17370,0
20250214,205100,454545320,17370,17370,17370,17370,0
20250214,205000,454545320,17370,17370,17370,17370,0
20250214,204900,454545320,17370,17370,17370,17370,159
20250214,204800,454545320,17370,17370,17370,17370,0
20250214,204700,454545320,17370,17370,17370,17370,0
20250214,204600,454545320,17370,17370,17370,17370,0
20250214,204500,454545320,17370,17370,17370,17370,0
20250214,204400,454545320,17370,17370,17370,17370,0
20250214,204300,454545320,17370,17370,17370,17370,0
20250214,204200,454545320,17370,17370,17370,17370,0
20250214,204100,454545320,17370,17370,17370,17370,0
20250214,204000,454545320,17370,17370,17370,17370,0
20250214,203900,454545320,17370,17370,17370,17370,0
20250214,203800,454545320,17370,17370,17370,17370,0
20250214,203700,454545320,17370,17370,17370,17370,0
20250214,203600,454545320,17370,17370,17370,17370,0
20250214,203500,454545320,17370,17370,17370,17370,0
20250214,203400,454545320,17370,17370,17370,17370,0
20250214,203300,454545320,17370,17370,17370,17370,0
20250214,203200,454545320,17370,17370,17370,17370,0
20250214,203100,454545320,17370,17370,17370,17370,0
20250214,203000,454545320,17370,17370,17370,17370,0
20250214,202900,454545320,17370,17370,17370,17370,0
20250214,202800,454545320,17370,17370,17370,17370,0
20250214,202700,454545320,17370,17370,17370,17370,0
20250214,202600,454545320,17370,17370,17370,17370,0
20250214,202500,454545320,17370,17370,17370,17370,0
20250214,202400,454545320,17370,17370,17370,17370,0
20250214,202300,454545320,17370,17370,17370,17370,0
20250214,202200,454545320,17370,17370,17370,17370,0
20250214,202100,454545320,17370,17370,17370,17370,0
20250214,202000,454545320,17370,17370,17370,17370,0
20250214,201900,454545320,17370,17370,17370,17370,159
20250214,201800,454545320,17370,17370,17370,17370,0
20250214,201700,454545320,17370,17370,17370,17370,0
20250214,201600,454545320,17370,17370,17370,17370,0
20250214,201500,454545320,17370,17370,17370,17370,0
20250214,201400,454545320,17370,17370,17370,17370,0
20250214,201300,454545320,17370,17370,17370,17370,0
20250214,201200,454545320,17370,17370,17370,17370,0
20250214,201100,454545320,17370,17370,17370,17370,0
20250214,201000,454545320,17370,17370,17370,17370,0
20250214,200900,454545320,17370,17370,17370,17370,0
20250214,200800,454545320,17370,17370,17370,17370,0
20250214,200700,454545320,17370,17370,17370,17370,0
20250214,200600,454545320,17370,17370,17370,17370,0
20250214,200500,454545320,17370,17370,17370,17370,0
20250214,200400,454545320,17370,17370,17370,17370,0
20250214,200300,454545320,17370,17370,17370,17370,0
20250214,200200,454545320,17370,17370,17370,17370,0
20250214,200100,454545320,17370,17370,17370,17370,0
20250214,200000,454545320,17370,17370,17370,17370,0
20250214,195900,454545320,17370,17370,17370,17370,0
20250214,195800,454545320,17370,17370,17370,17370,0
20250214,195700,454545320,17370,17370,17370,17370,0
20250214,195600,454545320,17370,17370,17370,17370,0
20250214,195500,454545320,17370,17370,17370,17370,0
20250214,195400,454545320,17370,17370,17370,17370,0
20250214,195300,454545320,17370,17370,17370,17370,0
20250214,195200,454545320,17370,17370,17370,17370,0
20250214,195100,454545320,17370,17370,17370,17370,0
20250214,195000,454545320,17370,17370,17370,17370,0
20250214,194900,454545320,17370,17370,17370,17370,159
20250214,194800,454545320,17370,17370,17370,17370,0
20250214,194700,454545320,17370,17370,17370,17370,0
20250214,194600,454545320,17370,17370,17370,17370,0
20250214,194500,454545320,17370,17370,17370,17370,0
20250214,194400,454545320,17370,17370,17370,17370,0
20250214,194300,454545320,17370,17370,17370,17370,0
20250214,194200,454545320,17370,17370,17370,17370,0
20250214,194100,454545320,17370,17370,17370,17370,0
20250214,194000,454545320,17370,17370,17370,17370,0
20250214,193900,454545320,17370,17370,17370,17370,0
20250214,193800,454545320,17370,17370,17370,17370,0
20250214,193700,454545320,17370,17370,17370,17370,0
20250214,193600,454545320,17370,17370,17370,17370,0
20250214,193500,454545320,17370,17370,17370,17370,0
20250214,193400,454545320,17370,17370,17370,17370,0
20250214,193300,454545320,17370,17370,17370,17370,0
20250214,193200,454545320,17370,17370,17370,17370,0
20250214,193100,454545320,17370,17370,17370,17370,0
20250214,193000,454545320,17370,17370,17370,17370,0
20250214,192900,454545320,17370,17370,17370,17370,0
20250214,192800,454545320,17370,17370,17370,17370,0
20250214,192700,454545320,17370,17370,17370,17370,0
20250214,192600,454545320,17370,17370,17370,17370,0
20250214,192500,454545320,17370,17370,17370,17370,0
20250214,192400,454545320,17370,17370,17370,17370,0
20250214,192300,454545320,17370,17370,17370,17370,0
20250214,192200,454545320,17370,17370,17370,17370,0
20250214,192100,454545320,17370,17370,17370,17370,0
20250214,192000,454545320,17370,17370,17370,17370,0
20250214,191900,454545320,17370,17370,17370,17370,159
20250214,191800,454545320,17370,17370,17370,17370,0
20250214,191700,454545320,17370,17370,17370,17370,0
20250214,191600,454545320,17370,17370,17370,17370,0
20250214,191500,454545320,17370,17370,17370,17370,0
20250214,191400,454545320,17370,17370,17370,17370,0
20250214,191300,454545320,17370,17370,17370,17370,0
20250214,191200,454545320,17370,17370,17370,17370,0
20250214,191100,454545320,17370,17370,17370,17370,0
20250214,191000,454545320,17370,17370,17370,17370,0
20250214,190900,454545320,17370,17370,17370,17370,0
20250214,190800,454545320,17370,17370,17370,17370,0
20250214,190700,454545320,17370,17370,17370,17370,0
20250214,190600,454545320,17370,17370,17370,17370,0
20250214,190500,454545320,17370,17370,17370,17370,0
20250214,190400,454545320,17370,17370,17370,17370,0
20250214,190300,454545320,17370,17370,17370,17370,0
20250214,190200,454545320,17370,17370,17370,17370,0
20250214,190100,454545320,17370,17370,17370,17370,0
20250214,190000,454545320,17370,17370,17370,17370,0
20250214,185900,454545320,17370,17370,17370,17370,0
20250214,185800,454545320,17370,17370,17370,17370,0
20250214,185700,454545320,17370,17370,17370,17370,0
20250214,185600,454545320,17370,17370,17370,17370,0
20250214,185500,454545320,17370,17370,17370,17370,0
20250214,185400,454545320,17370,17370,17370,17370,0
20250214,185300,454545320,17370,17370,17370,17370,0
20250214,185200,454545320,17370,17370,17370,17370,0
20250214,185100,454545320,17370,17370,17370,17370,0
20250214,185000,454545320,17370,17370,17370,17370,0
20250214,184900,454545320,17370,17370,17370,17370,159
20250214,184800,454545320,17370,17370,17370,17370,0
20250214,184700,454545320,17370,17370,17370,17370,0
20250214,184600,454545320,17370,17370,17370,17370,0
20250214,184500,454545320,17370,17370,17370,17370,0
20250214,184400,454545320,17370,17370,17370,17370,0
20250214,184300,454545320,17370,17370,17370,17370,0
20250214,184200,454545320,17370,17370,17370,17370,0
20250214,184100,454545320,17370,17370,17370,17370,0
20250214,184000,454545320,17370,17370,17370,17370,0
20250214,183900,454545320,17370,17370,17370,17370,0
20250214,183800,454545320,17370,17370,17370,17370,0
20250214,183700,454545320,17370,17370,17370,17370,0
20250214,183600,454545320,17370,17370,17370,17370,0
20250214,183500,454545320,17370,17370,17370,17370,0
20250214,183400,454545320,17370,17370,17370,17370,0
20250214,183300,454545320,17370,17370,17370,17370,0
20250214,183200,454545320,17370,17370,17370,17370,0
20250214,183100,454545320,17370,17370,17370,17370,0
20250214,183000,454545320,17370,17370,17370,17370,0
20250214,182900,454545320,17370,17370,17370,17370,0
20250214,182800,454545320,17370,17370,17370,17370,0
20250214,182700,454545320,17370,17370,17370,17370,0
20250214,182600,454545320,17370,17370,17370,17370,0
20250214,182500,454545320,17370,17370,17370,17370,0
20250214,182400,454545320,17370,17370,17370,17370,0
20250214,182300,454545320,17370,17370,17370,17370,0
20250214,182200,454545320,17370,17370,17370,17370,0
20250214,182100,454545320,17370,17370,17370,17370,0
20250214,182000,454545320,17370,17370,17370,17370,0
20250214,181900,454545320,17370,17370,17370,17370,159
20250214,181800,454545320,17370,17370,17370,17370,0
20250214,181700,454545320,17370,17370,17370,17370,0
20250214,181600,454545320,17370,17370,17370,17370,0
20250214,181500,454545320,17370,17370,17370,17370,0
20250214,181400,454545320,17370,17370,17370,17370,0
20250214,181300,454545320,17370,17370,17370,17370,0
20250214,181200,454545320,17370,17370,17370,17370,0
20250214,181100,454545320,17370,17370,17370,17370,0
20250214,181000,454545320,17370,17370,17370,17370,0
20250214,180900,454545320,17370,17370,17370,17370,0
20250214,180800,454545320,17370,17370,17370,17370,0
20250214,180700,454545320,17370,17370,17370,17370,0
20250214,180600,454545320,17370,17370,17370,17370,0
20250214,180500,454545320,17370,17370,17370,17370,0
20250214,180400,454545320,17370,17370,17370,17370,0
20250214,180300,454545320,17370,17370,17370,17370,0
20250214,180200,454545320,17370,17370,17370,17370,0
20250214,180100,454545320,17370,17370,17370,17370,0
20250214,180000,454545320,17370,17370,17370,17370,0
20250214,175900,454545320,17370,17370,17370,17370,0
20250214,175800,454545320,17370,17370,17370,17370,0
20250214,175700,454545320,17370,17370,17370,17370,0
20250214,175600,454545320,17370,17370,17370,17370,0
20250214,175500,454545320,17370,17370,17370,17370,0
20250214,175400,454545320,17370,17370,17370,17370,0
20250214,175300,454545320,17370,17370,17370,17370,0
20250214,175200,454545320,17370,17370,17370,17370,0
20250214,175100,454545320,17370,17370,17370,17370,0
20250214,175000,454545320,17370,17370,17370,17370,0
20250214,174900,454545320,17370,17370,17370,17370,159
20250214,174800,454545320,17370,17370,17370,17370,0
20250214,174700,454545320,17370,17370,17370,17370,0
20250214,174600,454545320,17370,17370,17370,17370,0
20250214,174500,454545320,17370,17370,17370,17370,0
20250214,174400,454545320,17370,17370,17370,17370,0
20250214,174300,454545320,17370,17370,17370,17370,0
20250214,174200,454545320,17370,17370,17370,17370,0
20250214,174100,454545320,17370,17370,17370,17370,0
20250214,174000,454545320,17370,17370,17370,17370,0
20250214,173900,454545320,17370,17370,17370,17370,0
20250214,173800,454545320,17370,17370,17370,17370,0
20250214,173700,454545320,17370,17370,17370,17370,0
20250214,173600,454545320,17370,17370,17370,17370,0
20250214,173500,454545320,17370,17370,17370,17370,0
20250214,173400,454545320,17370,17370,17370,17370,0
20250214,173300,454545320,17370,17370,17370,17370,0
20250214,173200,454545320,17370,17370,17370,17370,0
20250214,173100,454545320,17370,17370,17370,17370,0
20250214,173000,454545320,17370,17370,17370,17370,0
20250214,172900,454545320,17370,17370,17370,17370,0
20250214,172800,454545320,17370,17370,17370,17370,0
20250214,172700,454545320,17370,17370,17370,17370,0
20250214,172600,454545320,17370,17370,17370,17370,0
20250214,172500,454545320,17370,17370,17370,17370,0
20250214,172400,454545320,17370,17370,17370,17370,0
20250214,172300,454545320,17370,17370,17370,17370,0
20250214,172200,454545320,17370,17370,17370,17370,0
20250214,172100,454545320,17370,17370,17370,17370,0
20250214,172000,454545320,17370,17370,17370,17370,0
20250214,171900,454545320,17370,17370,17370,17370,159
20250214,171800,454545320,17370,17370,17370,17370,0
20250214,171700,454545320,17370,17370,17370,17370,0
20250214,171600,454545320,17370,17370,17370,17370,0
20250214,171500,454545320,17370,17370,17370,17370,0
20250214,171400,454545320,17370,17370,17370,17370,0
20250214,171300,454545320,17370,17370,17370,17370,0
20250214,171200,454545320,17370,17370,17370,17370,0
20250214,171100,454545320,17370,17370,17370,17370,0
20250214,171000,454545320,17370,17370,17370,17370,0
20250214,170900,454545320,17370,17370,17370,17370,0
20250214,170800,454545320,17370,17370,17370,17370,0
20250214,170700,454545320,17370,17370,17370,17370,0
20250214,170600,454545320,17370,17370,17370,17370,0
20250214,170500,454545320,17370,17370,17370,17370,0
20250214,170400,454545320,17370,17370,17370,17370,0
20250214,170300,454545320,17370,17370,17370,17370,0
20250214,170200,454545320,17370,17370,17370,17370,0
20250214,170100,454545320,17370,17370,17370,17370,0
20250214,170000,454545320,17370,17370,17370,17370,0
20250214,165900,454545320,17370,17370,17370,17370,0
20250214,165800,454545320,17370,17370,17370,17370,0
20250214,165700,454545320,17370,17370,17370,17370,0
20250214,165600,454545320,17370,17370,17370,17370,0
20250214,165500,454545320,17370,17370,17370,17370,0
20250214,165400,454545320,17370,17370,17370,17370,0
20250214,165300,454545320,17370,17370,17370,17370,0
20250214,165200,454545320,17370,17370,17370,17370,0
20250214,165100,454545320,17370,17370,17370,17370,0
20250214,165000,454545320,17370,17370,17370,17370,0
20250214,164900,454545320,17370,17370,17370,17370,159
20250214,164800,454545320,17370,17370,17370,17370,0
20250214,164700,454545320,17370,17370,17370,17370,0
20250214,164600,454545320,17370,17370,17370,17370,0
20250214,164500,454545320,17370,17370,17370,17370,0
20250214,164400,454545320,17370,17370,17370,17370,0
20250214,164300,454545320,17370,17370,17370,17370,0
20250214,164200,454545320,17370,17370,17370,17370,0
20250214,164100,454545320,17370,17370,17370,17370,0
20250214,164000,454545320,17370,17370,17370,17370,0
20250214,163900,454545320,17370,17370,17370,17370,0
20250214,163800,454545320,17370,17370,17370,17370,0
20250214,163700,454545320,17370,17370,17370,17370,0
20250214,163600,454545320,17370,17370,17370,17370,0
20250214,163500,454545320,17370,17370,17370,17370,0
20250214,163400,454545320,17370,17370,17370,17370,0
20250214,163300,454545320,17370,17370,17370,17370,0
20250214,163200,454545320,17370,17370,17370,17370,0
20250214,163100,454545320,17370,17370,17370,17370,0
20250214,163000,454545320,17370,17370,17370,17370,0
20250214,162900,454545320,17370,17370,17370,17370,0
20250214,162800,454545320,17370,17370,17370,17370,0
20250214,162700,454545320,17370,17370,17370,17370,0
20250214,162600,454545320,17370,17370,17370,17370,0
20250214,162500,454545320,17370,17370,17370,17370,0
20250214,162400,454545320,17370,17370,17370,17370,0
20250214,162300,454545320,17370,17370,17370,17370,0
20250214,162200,454545320,17370,17370,17370,17370,0
20250214,162100,454545320,17370,17370,17370,17370,0
20250214,162000,454545320,17370,17370,17370,17370,0
20250214,161900,454545320,17370,17370,17370,17370,159
20250214,161800,454545320,17370,17370,17370,17370,0
20250214,161700,454545320,17370,17370,17370,17370,0
20250214,161600,454545320,17370,17370,17370,17370,0
20250214,161500,454545320,17370,17370,17370,17370,0
20250214,161400,454545320,17370,17370,17370,17370,0
20250214,161300,454545320,17370,17370,17370,17370,0
20250214,161200,454545320,17370,17370,17370,17370,0
20250214,161100,454545320,17370,17370,17370,17370,0
20250214,161000,454545320,17370,17370,17370,17370,0
20250214,160900,454545320,17370,17370,17370,17370,0
20250214,160800,454545320,17370,17370,17370,17370,0
20250214,160700,454545320,17370,17370,17370,17370,0
20250214,160600,454545320,17370,17370,17370,17370,0
20250214,160500,454545320,17370,17370,17370,17370,0
20250214,160400,454545320,17370,17370,17370,17370,0
20250214,160300,454545320,17370,17370,17370,17370,0
20250214,160200,454545320,17370,17370,17370,17370,0
20250214,160100,454545320,17370,17370,17370,17370,0
20250214,160000,454545320,17370,17370,17370,17370,0
20250214,155900,454545320,17370,17370,17370,17370,0
20250214,155800,454545320,17370,17370,17370,17370,0
20250214,155700,454545320,17370,17370,17370,17370,0
20250214,155600,454545320,17370,17370,17370,17370,0
20250214,155500,454545320,17370,17370,17370,17370,0
20250214,155400,454545320,17370,17370,17370,17370,0
20250214,155300,454545320,17370,17370,17370,17370,0
20250214,155200,454545320,17370,17370,17370,17370,0
20250214,155100,454545320,17370,17370,17370,17370,0
20250214,155000,454545320,17370,17370,17370,17370,0
20250214,154900,454545320,17370,17370,17370,17370,159
20250214,154800,454545320,17370,17370,17370,17370,0
20250214,154700,454545320,17370,17370,17370,17370,0
20250214,154600,454545320,17370,17370,17370,17370,0
20250214,154500,454545320,17370,17370,17370,17370,0
20250214,154400,454545320,17370,17370,17370,17370,0
20250214,154300,454545320,17370,17370,17370,17370,0
20250214,154200,454545320,17370,17370,17370,17370,0
20250214,154100,454545320,17370,17370,17370,17370,0
20250214,154000,454545320,17370,17370,17370,17370,0
20250214,153900,454545320,17370,17370,17370,17370,0
20250214,153800,454545320,17370,17370,17370,17370,0
20250214,153700,454545320,17370,17370,17370,17370,0
20250214,153600,454545320,17370,17370,17370,17370,0
20250214,153500,454545320,17370,17370,17370,17370,0
20250214,153400,454545320,17370,17370,17370,17370,0
20250214,153300,454545320,17370,17370,17370,17370,0
20250214,153200,454545320,17370,17370,17370,17370,0
20250214,153100,454545320,17370,17370,17370,17370,0
20250214,153000,454545320,17370,17370,17370,17370,159
20250214,152900,451783490,17370,17370,17370,17370,0
20250214,152800,451783490,17370,17370,17370,17370,0
20250214,152700,451783490,17370,17370,17370,17370,0
20250214,152600,451783490,17370,17370,17370,17370,0
20250214,152500,451783490,17370,17370,17370,17370,0
20250214,152400,451783490,17370,17370,17370,17370,0
20250214,152300,451783490,17370,17370,17370,17370,0
20250214,152200,451783490,17370,17370,17370,17370,0
20250214,152100,451783490,17370,17370,17370,17370,0
20250214,152000,451783490,17370,17370,17370,17370,0
20250214,151900,451783490,17370,17420,17420,17370,37
20250214,151800,451139200,17430,17430,17430,17430,0
20250214,151700,451139200,17430,17400,17430,17400,21
20250214,151600,450773770,17400,17400,17400,17400,2
20250214,151500,450738970,17360,17360,17360,17360,13
20250214,151400,450513290,17360,17360,17360,17360,53
20250214,151300,449593210,17400,17400,17400,17400,8
20250214,151200,449454010,17440,17400,17440,17400,29
20250214,151100,448948730,17440,17440,17440,17440,0
20250214,151000,448948730,17440,17440,17440,17440,100
20250214,150900,447204730,17450,17450,17450,17450,0
20250214,150800,447204730,17450,17450,17450,17450,0
20250214,150700,447204730,17450,17450,17450,17450,0
20250214,150600,447204730,17450,17450,17450,17450,30
20250214,150500,446681230,17450,17440,17450,17440,2
20250214,150400,446646340,17400,17400,17400,17400,5
20250214,150300,446559340,17400,17400,17400,17400,0
20250214,150200,446559340,17400,17400,17400,17400,0
20250214,150100,446559340,17400,17400,17400,17400,0
20250214,150000,446559340,17400,17470,17470,17400,97
20250214,145900,444868860,17470,17470,17470,17470,0
20250214,145800,444868860,17470,17470,17470,17470,0
20250214,145700,444868860,17470,17470,17470,17470,1
20250214,145600,444851390,17430,17430,17430,17430,1
20250214,145500,444833960,17480,17480,17480,17480,1
20250214,145400,444816480,17430,17430,17430,17430,0
20250214,145300,444816480,17430,17440,17440,17430,33
20250214,145200,444240990,17440,17450,17450,17440,2
20250214,145100,444206100,17450,17450,17450,17450,0
20250214,145000,444206100,17450,17450,17450,17450,9
20250214,144900,444049050,17480,17480,17480,17480,0
20250214,144800,444049050,17480,17480,17480,17480,0
20250214,144700,444049050,17480,17480,17480,17480,0
20250214,144600,444049050,17480,17480,17480,17480,0
20250214,144500,444049050,17480,17450,17480,17450,12
20250214,144400,443839620,17450,17450,17450,17450,0
20250214,144300,443839620,17450,17450,17450,17450,0
20250214,144200,443839620,17450,17450,17450,17450,0
20250214,144100,443839620,17450,17470,17480,17450,109
20250214,144000,441934610,17480,17480,17480,17480,0
20250214,143900,441934610,17480,17480,17480,17480,0
20250214,143800,441934610,17480,17480,17480,17480,1
20250214,143700,441917130,17440,17440,17440,17440,0
20250214,143600,441917130,17440,17440,17440,17440,1
20250214,143500,441899690,17310,17360,17360,17310,4
20250214,143400,441830400,17360,17380,17380,17360,59
20250214,143300,440805670,17370,17370,17370,17370,0
20250214,143200,440805670,17370,17370,17370,17370,0
20250214,143100,440805670,17370,17370,17370,17370,1
20250214,143000,440788300,17400,17440,17440,17400,39
20250214,142900,440108180,17410,17400,17410,17400,11
20250214,142800,439916770,17460,17460,17460,17460,0
20250214,142700,439916770,17460,17460,17460,17460,0
20250214,142600,439916770,17460,17460,17460,17460,11
20250214,142500,439724710,17480,17480,17480,17480,2
20250214,142400,439689750,17260,17260,17260,17260,0
20250214,142300,439689750,17260,17260,17260,17260,0
20250214,142200,439689750,17260,17210,17260,17210,595
20250214,142100,429435120,17230,17280,17280,17230,387
20250214,142000,422757120,17280,17340,17340,17270,686
20250214,141900,410886150,17350,17410,17410,17350,1387
20250214,141800,386767470,17410,17480,17480,17410,860
20250214,141700,371762020,17500,17500,17500,17500,2
20250214,141600,371727020,17520,17460,17520,17460,4
20250214,141500,371657120,17450,17480,17480,17450,251
20250214,141400,367272180,17490,17640,17640,17490,736
20250214,141300,354339570,17640,17680,17680,17640,37
20250214,141200,353686480,17640,17700,17700,17640,21
20250214,141100,353315680,17720,17740,17740,17720,9
20250214,141000,353156160,17740,17740,17740,17740,2
20250214,140900,353120680,17740,17740,17740,17740,2
20250214,140800,353085200,17740,17740,17740,17740,1
20250214,140700,353067460,17740,17740,17740,17740,1
20250214,140600,353049720,17730,17730,17730,17730,0
20250214,140500,353049720,17730,17740,17740,17730,4
20250214,140400,352978770,17730,17730,17730,17730,0
20250214,140300,352978770,17730,17730,17730,17730,1
20250214,140200,352961040,17740,17750,17750,17740,269
20250214,140100,348186300,17750,17750,17750,17750,2
20250214,140000,348150800,17750,17750,17750,17750,1
20250214,135900,348133050,17750,17750,17750,17750,123
20250214,135800,345949800,17740,17740,17740,17740,11
20250214,135700,345754660,17740,17750,17750,17740,6
20250214,135600,345648200,17750,17750,17750,17750,2
20250214,135500,345612700,17750,17750,17750,17750,0
20250214,135400,345612700,17750,17750,17750,17750,5
20250214,135300,345523950,17750,17750,17750,17750,0
20250214,135200,345523950,17750,17750,17750,17750,52
20250214,135100,344600950,17750,17750,17750,17750,0
20250214,135000,344600950,17750,17750,17750,17750,0
20250214,134900,344600950,17750,17750,17750,17750,1
20250214,134800,344583200,17750,17750,17750,17750,2
20250214,134700,344547700,17700,17720,17720,17700,73
20250214,134600,343254500,17750,17750,17750,17750,0
20250214,134500,343254500,17750,17750,17750,17750,1
20250214,134400,343236750,17750,17750,17750,17750,2
20250214,134300,343201250,17760,17760,17760,17760,0
20250214,134200,343201250,17760,17760,17760,17760,0
20250214,134100,343201250,17760,17760,17760,17760,4
20250214,134000,343130210,17760,17760,17760,17760,2
20250214,133900,343094690,17630,17630,17630,17630,0
20250214,133800,343094690,17630,17730,17730,17630,58
20250214,133700,342069500,17730,17730,17730,17730,0
20250214,133600,342069500,17730,17760,17760,17730,18
20250214,133500,341750000,17760,17760,17760,17760,201
20250214,133400,338180240,17740,17740,17740,17740,4
20250214,133300,338109280,17760,17760,17760,17760,3
20250214,133200,338056000,17770,17770,17770,17770,2
20250214,133100,338020460,17770,17770,17770,17770,6
20250214,133000,337913840,17740,17750,17750,17740,15
20250214,132900,337647600,17750,17750,17750,17750,13
20250214,132800,337416850,17750,17750,17750,17750,0
20250214,132700,337416850,17750,17740,17750,17740,7
20250214,132600,337292640,17730,17730,17730,17730,69
20250214,132500,336069270,17740,17740,17740,17740,0
20250214,132400,336069270,17740,17750,17750,17740,4
20250214,132300,335998300,17750,17750,17750,17750,3
20250214,132200,335945050,17750,17750,17750,17750,0
20250214,132100,335945050,17750,17750,17750,17750,0
20250214,132000,335945050,17750,17750,17750,17750,0
20250214,131900,335945050,17750,17750,17770,17750,106
20250214,131800,334063240,17760,17760,17760,17760,174
20250214,131700,330973000,17750,17750,17750,17750,1005
20250214,131600,313134250,17740,17690,17740,17690,2017
20250214,131500,277413980,17690,17640,17690,17640,886
20250214,131400,261759750,17620,17600,17620,17600,332
20250214,131300,255913430,17590,17590,17590,17590,1
20250214,131200,255895840,17600,17600,17600,17600,0
20250214,131100,255895840,17600,17600,17600,17600,3
20250214,131000,255843040,17610,17610,17610,17610,0
20250214,130900,255843040,17610,17610,17610,17610,0
20250214,130800,255843040,17610,17600,17610,17600,112
20250214,130700,253871830,17600,17590,17600,17590,152
20250214,130600,251197510,17580,17590,17590,17580,27
20250214,130500,250722800,17590,17600,17600,17590,23
20250214,130400,250318100,17600,17600,17600,17600,11
20250214,130300,250124500,17600,17620,17620,17600,118
20250214,130200,248046730,17620,17620,17620,17620,2
20250214,130100,248011490,17620,17620,17620,17620,0
20250214,130000,248011490,17620,17620,17620,17620,1
20250214,125900,247993870,17620,17620,17620,17620,2
20250214,125800,247958630,17620,17620,17620,17620,3
20250214,125700,247905770,17620,17620,17620,17620,0
20250214,125600,247905770,17620,17620,17620,17620,0
20250214,125500,247905770,17620,17620,17620,17620,114
20250214,125400,245897090,17620,17620,17620,17620,3
20250214,125300,245844230,17620,17620,17620,17620,1
20250214,125200,245826610,17620,17620,17620,17620,1
20250214,125100,245808990,17620,17620,17620,17620,0
20250214,125000,245808990,17620,17620,17620,17620,4
20250214,124900,245738510,17620,17620,17620,17620,0
20250214,124800,245738510,17620,17620,17620,17620,0
20250214,124700,245738510,17620,17620,17620,17620,3
20250214,124600,245685650,17620,17620,17620,17620,3
20250214,124500,245632790,17620,17620,17620,17620,1
20250214,124400,245615170,17610,17610,17610,17610,2
20250214,124300,245579950,17620,17620,17620,17620,0
20250214,124200,245579950,17620,17620,17620,17620,9
20250214,124100,245421370,17600,17600,17600,17600,6
20250214,124000,245315770,17600,17600,17600,17600,0
20250214,123900,245315770,17600,17600,17600,17600,100
20250214,123800,243555770,17610,17610,17610,17610,3
20250214,123700,243502940,17610,17610,17610,17610,0
20250214,123600,243502940,17610,17610,17610,17610,0
20250214,123500,243502940,17610,17620,17620,17610,230
20250214,123400,239451590,17620,17620,17620,17620,1
20250214,123300,239433970,17620,17560,17620,17560,326
20250214,123200,233698810,17550,17550,17550,17550,0
20250214,123100,233698810,17550,17550,17550,17550,11
20250214,123000,233505760,17550,17550,17550,17550,1
20250214,122900,233488210,17550,17550,17550,17550,2
20250214,122800,233453110,17550,17550,17550,17550,0
20250214,122700,233453110,17550,17540,17550,17540,56
20250214,122600,232470350,17540,17540,17540,17540,0
20250214,122500,232470350,17540,17540,17540,17540,3
20250214,122400,232417730,17540,17540,17540,17540,0
20250214,122300,232417730,17540,17540,17540,17540,8
20250214,122200,232277410,17550,17550,17550,17550,4
20250214,122100,232207210,17540,17550,17550,17540,156
20250214,122000,229470940,17540,17550,17550,17540,12
20250214,121900,229260450,17550,17550,17550,17550,4
20250214,121800,229190250,17540,17530,17540,17530,288
20250214,121700,224141260,17490,17490,17490,17490,28
20250214,121600,223651540,17490,17490,17490,17490,2
20250214,121500,223616560,17500,17500,17500,17500,1
20250214,121400,223599060,17510,17510,17510,17510,1
20250214,121300,223581550,17520,17520,17520,17520,2
20250214,121200,223546510,17490,17500,17500,17490,6
20250214,121100,223441560,17490,17490,17490,17490,0
20250214,121000,223441560,17490,17490,17490,17490,10
20250214,120900,223266660,17490,17500,17500,17490,5
20250214,120800,223179170,17500,17500,17500,17500,0
20250214,120700,223179170,17500,17500,17500,17500,20
20250214,120600,222829170,17500,17500,17500,17500,3
20250214,120500,222776670,17510,17510,17510,17510,0
20250214,120400,222776670,17510,17480,17510,17480,5
20250214,120300,222689210,17510,17510,17510,17510,0
20250214,120200,222689210,17510,17510,17510,17510,1
20250214,120100,222671700,17510,17510,17510,17510,6
20250214,120000,222566640,17470,17510,17510,17470,5
20250214,115900,222479210,17480,17480,17480,17480,97
20250214,115800,220783650,17490,17500,17500,17490,5
20250214,115700,220696190,17500,17500,17500,17500,9
20250214,115600,220538690,17520,17520,17520,17520,2
20250214,115500,220503650,17490,17500,17500,17490,85
20250214,115400,219016830,17500,17500,17500,17500,69
20250214,115300,217809330,17530,17530,17530,17530,7
20250214,115200,217686620,17520,17520,17520,17520,3
20250214,115100,217634060,17500,17500,17500,17500,20
20250214,115000,217284060,17520,17520,17520,17520,0
20250214,114900,217284060,17520,17520,17520,17520,0
20250214,114800,217284060,17520,17530,17530,17520,5
20250214,114700,217196430,17540,17510,17540,17510,94
20250214,114600,215550380,17480,17480,17480,17480,27
20250214,114500,215078420,17490,17490,17490,17490,9
20250214,114400,214921010,17400,17400,17400,17400,0
20250214,114300,214921010,17400,17400,17400,17400,0
20250214,114200,214921010,17400,17400,17400,17400,0
20250214,114100,214921010,17400,17520,17520,17400,587
20250214,114000,204691040,17540,17540,17540,17540,0
20250214,113900,204691040,17540,17540,17540,17540,1
20250214,113800,204673500,17550,17550,17550,17550,0
20250214,113700,204673500,17550,17550,17550,17550,41
20250214,113600,203953950,17550,17550,17550,17550,0
20250214,113500,203953950,17550,17550,17550,17550,8
20250214,113400,203813550,17560,17560,17560,17560,0
20250214,113300,203813550,17560,17560,17560,17560,73
20250214,113200,202531670,17560,17560,17560,17560,0
20250214,113100,202531670,17560,17560,17560,17560,137
20250214,113000,200125950,17550,17550,17550,17550,3
20250214,112900,200073300,17550,17520,17550,17520,215
20250214,112800,196300960,17520,17520,17520,17520,8
20250214,112700,196160800,17520,17520,17520,17520,1
20250214,112600,196143280,17520,17520,17520,17520,9
20250214,112500,195985600,17540,17540,17540,17540,0
20250214,112400,195985600,17540,17540,17540,17540,0
20250214,112300,195985600,17540,17540,17540,17540,0
20250214,112200,195985600,17540,17520,17540,17520,16
20250214,112100,195705210,17510,17510,17510,17510,0
20250214,112000,195705210,17510,17510,17510,17510,8
20250214,111900,195565130,17510,17510,17510,17510,8
20250214,111800,195425050,17510,17510,17510,17510,0
20250214,111700,195425050,17510,17510,17510,17510,8
20250214,111600,195284970,17510,17510,17510,17510,0
20250214,111500,195284970,17510,17510,17510,17510,7
20250214,111400,195162400,17530,17530,17530,17530,0
20250214,111300,195162400,17530,17530,17530,17530,0
20250214,111200,195162400,17530,17530,17530,17530,10
20250214,111100,194987100,17540,17540,17540,17540,0
20250214,111000,194987100,17540,17540,17540,17540,4
20250214,110900,194916940,17540,17540,17540,17540,5
20250214,110800,194829240,17540,17550,17550,17540,5
20250214,110700,194741510,17520,17510,17520,17510,54
20250214,110600,193795450,17510,17520,17520,17400,77
20250214,110500,192453280,17500,17480,17500,17480,335
20250214,110400,186593610,17480,17450,17480,17450,15
20250214,110300,186331580,17450,17430,17450,17430,21
20250214,110200,185965370,17430,17440,17440,17430,7
20250214,110100,185843320,17440,17440,17440,17440,3
20250214,110000,185791000,17400,17400,17400,17400,7
20250214,105900,185669200,17400,17410,17410,17400,11
20250214,105800,185477790,17410,17410,17410,17410,0
20250214,105700,185477790,17410,17410,17410,17410,6
20250214,105600,185373330,17420,17420,17420,17420,2
20250214,105500,185338490,17420,17420,17420,17420,5
20250214,105400,185251390,17430,17430,17430,17430,2
20250214,105300,185216530,17430,17440,17440,17430,7
20250214,105200,185094480,17440,17440,17440,17440,1
20250214,105100,185077040,17450,17450,17450,17450,3
20250214,105000,185024690,17450,17450,17450,17450,2
20250214,104900,184989790,17460,17450,17460,17450,4
20250214,104800,184919970,17450,17460,17460,17450,7
20250214,104700,184797810,17460,17460,17460,17460,4
20250214,104600,184727970,17460,17470,17470,17460,5
20250214,104500,184640660,17470,17470,17470,17470,4
20250214,104400,184570780,17480,17480,17480,17480,2
20250214,104300,184535820,17480,17480,17480,17480,1
20250214,104200,184518340,17480,17490,17490,17480,4
20250214,104100,184448400,17440,17420,17440,17410,390
20250214,104000,177647020,17420,17410,17420,17410,9
20250214,103900,177490310,17420,17420,17420,17420,0
20250214,103800,177490310,17420,17390,17420,17390,3
20250214,103700,177438080,17390,17390,17390,17380,10
20250214,103600,177264250,17390,17390,17390,17390,3
20250214,103500,177212080,17390,17390,17390,17390,4
20250214,103400,177142520,17400,17400,17400,17400,5
20250214,103300,177055520,17410,17410,17410,17410,1
20250214,103200,177038110,17410,17410,17410,17410,3
20250214,103100,176985880,17420,17410,17420,17410,47
20250214,103000,176167600,17410,17420,17420,17410,71
20250214,102900,174931470,17420,17420,17420,17420,1
20250214,102800,174914050,17430,17430,17430,17430,3
20250214,102700,174861760,17300,17430,17430,17300,3458
20250214,102600,114899320,17440,17470,17470,17440,125
20250214,102500,112718840,17470,17470,17470,17470,4
20250214,102400,112648960,17470,17480,17480,17470,3
20250214,102300,112596540,17480,17480,17480,17480,4
20250214,102200,112526620,17470,17490,17490,17470,2
20250214,102100,112491660,17490,17460,17490,17440,18
20250214,102000,112177620,17460,17450,17460,17450,100
20250214,101900,110432190,17450,17470,17470,17440,457
20250214,101800,102458360,17470,17470,17470,17470,1
20250214,101700,102440890,17470,17450,17480,17450,34
20250214,101600,101847490,17480,17470,17480,17450,229
20250214,101500,97847990,17480,17490,17490,17480,10
20250214,101400,97673140,17490,17490,17490,17490,1
20250214,101300,97655650,17490,17490,17490,17490,7
20250214,101200,97533220,17500,17500,17500,17500,1
20250214,101100,97515720,17500,17500,17500,17470,7
20250214,101000,97393340,17500,17510,17510,17500,73
20250214,100900,96115820,17520,17510,17520,17500,222
20250214,100800,92230770,17520,17520,17520,17520,13
20250214,100700,92003010,17520,17520,17520,17520,3
20250214,100600,91950450,17520,17530,17530,17520,5
20250214,100500,91862810,17500,17510,17510,17500,67
20250214,100400,90690190,17510,17530,17530,17510,29
20250214,100300,90182340,17520,17530,17530,17520,4
20250214,100200,90112250,17530,17530,17530,17530,4
20250214,100100,90042130,17530,17550,17550,17530,2
20250214,100000,90007050,17550,17550,17550,17550,2
20250214,095900,89971950,17520,17530,17530,17520,184
20250214,095800,86748260,17520,17520,17520,17520,6
20250214,095700,86643140,17520,17520,17520,17520,2
20250214,095600,86608100,17520,17520,17520,17520,20
20250214,095500,86257700,17550,17540,17550,17500,111
20250214,095400,84314930,17550,17550,17550,17550,5
20250214,095300,84227180,17550,17550,17550,17550,1
20250214,095200,84209630,17550,17540,17550,17540,3
20250214,095100,84156990,17620,17540,17620,17540,18
20250214,095000,83841030,17540,17540,17540,17540,2
20250214,094900,83805950,17540,17540,17540,17540,3
20250214,094800,83753330,17540,17540,17540,17540,4
20250214,094700,83683170,17540,17540,17540,17540,9
20250214,094600,83525310,17590,17590,17590,17590,11
20250214,094500,83331820,17600,17520,17610,17520,11
20250214,094400,83138670,17630,17540,17630,17500,350
20250214,094300,77012770,17640,17640,17640,17530,10
20250214,094200,76837140,17500,17660,17660,17500,351
20250214,094100,70693500,17660,17660,17660,17660,3
20250214,094000,70640520,17660,17650,17660,17650,4
20250214,093900,70569910,17660,17660,17660,17660,3
20250214,093800,70516930,17660,17660,17660,17660,1
20250214,093700,70499270,17670,17670,17670,17670,3
20250214,093600,70446260,17670,17660,17670,17660,18
20250214,093500,70128370,17680,17660,17680,17660,10
20250214,093400,69951750,17660,17660,17660,17660,3
20250214,093300,69898770,17680,17670,17680,17670,110
20250214,093200,67953990,17670,17580,17670,17570,131
20250214,093100,65641450,17590,17590,17590,17590,1
20250214,093000,65623860,17590,17600,17600,17590,50
20250214,092900,64743870,17590,17600,17620,17450,890
20250214,092800,49196000,17630,17630,17630,17630,3
20250214,092700,49143110,17600,17680,17680,17600,48
20250214,092600,48296960,17690,17690,17690,17690,13
20250214,092500,48066990,17620,17700,17700,17620,234
20250214,092400,43942010,17700,17700,17700,17700,23
20250214,092300,43534910,17690,17740,17740,17690,106
20250214,092200,41658680,17710,17710,17710,17700,69
20250214,092100,40436790,17710,17710,17710,17710,13
20250214,092000,40206560,17740,17740,17740,17700,30
20250214,091900,39674680,17740,17740,17750,17740,145
20250214,091800,37102080,17740,17700,17740,17700,108
20250214,091700,35190440,17700,17630,17700,17620,203
20250214,091600,31611540,17700,17700,17700,17700,3
20250214,091500,31558440,17700,17670,17700,17670,115
20250214,091400,29523350,17620,17620,17620,17620,0
20250214,091300,29523350,17620,17620,17620,17620,3
20250214,091200,29470490,17600,17600,17600,17600,0
20250214,091100,29470490,17600,17600,17600,17600,0
20250214,091000,29470490,17600,17600,17600,17600,0
20250214,090900,29470490,17600,17600,17600,17600,0
20250214,090800,29470490,17600,17620,17620,17600,99
20250214,090700,27726420,17620,17620,17620,17620,0
20250214,090600,27726420,17620,17700,17700,17620,130
20250214,090500,25434110,17730,17740,17740,17730,4
20250214,090400,25363170,17730,17650,17730,17640,15
20250214,090300,25098110,17630,17700,17740,17600,253
20250214,090200,20635420,17590,17570,17670,17570,847
20250214,090100,5726880,17500,17490,17500,17440,77
20250214,090000,4380110,17500,17380,17500,17380,252
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 214900 454545320 17370 17370 17370 17370 159
3 20250214 214800 454545320 17370 17370 17370 17370 0
4 20250214 214700 454545320 17370 17370 17370 17370 0
5 20250214 214600 454545320 17370 17370 17370 17370 0
6 20250214 214500 454545320 17370 17370 17370 17370 0
7 20250214 214400 454545320 17370 17370 17370 17370 0
8 20250214 214300 454545320 17370 17370 17370 17370 0
9 20250214 214200 454545320 17370 17370 17370 17370 0
10 20250214 214100 454545320 17370 17370 17370 17370 0
11 20250214 214000 454545320 17370 17370 17370 17370 0
12 20250214 213900 454545320 17370 17370 17370 17370 0
13 20250214 213800 454545320 17370 17370 17370 17370 0
14 20250214 213700 454545320 17370 17370 17370 17370 0
15 20250214 213600 454545320 17370 17370 17370 17370 0
16 20250214 213500 454545320 17370 17370 17370 17370 0
17 20250214 213400 454545320 17370 17370 17370 17370 0
18 20250214 213300 454545320 17370 17370 17370 17370 0
19 20250214 213200 454545320 17370 17370 17370 17370 0
20 20250214 213100 454545320 17370 17370 17370 17370 0
21 20250214 213000 454545320 17370 17370 17370 17370 0
22 20250214 212900 454545320 17370 17370 17370 17370 0
23 20250214 212800 454545320 17370 17370 17370 17370 0
24 20250214 212700 454545320 17370 17370 17370 17370 0
25 20250214 212600 454545320 17370 17370 17370 17370 0
26 20250214 212500 454545320 17370 17370 17370 17370 0
27 20250214 212400 454545320 17370 17370 17370 17370 0
28 20250214 212300 454545320 17370 17370 17370 17370 0
29 20250214 212200 454545320 17370 17370 17370 17370 0
30 20250214 212100 454545320 17370 17370 17370 17370 0
31 20250214 212000 454545320 17370 17370 17370 17370 0
32 20250214 211900 454545320 17370 17370 17370 17370 159
33 20250214 211800 454545320 17370 17370 17370 17370 0
34 20250214 211700 454545320 17370 17370 17370 17370 0
35 20250214 211600 454545320 17370 17370 17370 17370 0
36 20250214 211500 454545320 17370 17370 17370 17370 0
37 20250214 211400 454545320 17370 17370 17370 17370 0
38 20250214 211300 454545320 17370 17370 17370 17370 0
39 20250214 211200 454545320 17370 17370 17370 17370 0
40 20250214 211100 454545320 17370 17370 17370 17370 0
41 20250214 211000 454545320 17370 17370 17370 17370 0
42 20250214 210900 454545320 17370 17370 17370 17370 0
43 20250214 210800 454545320 17370 17370 17370 17370 0
44 20250214 210700 454545320 17370 17370 17370 17370 0
45 20250214 210600 454545320 17370 17370 17370 17370 0
46 20250214 210500 454545320 17370 17370 17370 17370 0
47 20250214 210400 454545320 17370 17370 17370 17370 0
48 20250214 210300 454545320 17370 17370 17370 17370 0
49 20250214 210200 454545320 17370 17370 17370 17370 0
50 20250214 210100 454545320 17370 17370 17370 17370 0
51 20250214 210000 454545320 17370 17370 17370 17370 0
52 20250214 205900 454545320 17370 17370 17370 17370 0
53 20250214 205800 454545320 17370 17370 17370 17370 0
54 20250214 205700 454545320 17370 17370 17370 17370 0
55 20250214 205600 454545320 17370 17370 17370 17370 0
56 20250214 205500 454545320 17370 17370 17370 17370 0
57 20250214 205400 454545320 17370 17370 17370 17370 0
58 20250214 205300 454545320 17370 17370 17370 17370 0
59 20250214 205200 454545320 17370 17370 17370 17370 0
60 20250214 205100 454545320 17370 17370 17370 17370 0
61 20250214 205000 454545320 17370 17370 17370 17370 0
62 20250214 204900 454545320 17370 17370 17370 17370 159
63 20250214 204800 454545320 17370 17370 17370 17370 0
64 20250214 204700 454545320 17370 17370 17370 17370 0
65 20250214 204600 454545320 17370 17370 17370 17370 0
66 20250214 204500 454545320 17370 17370 17370 17370 0
67 20250214 204400 454545320 17370 17370 17370 17370 0
68 20250214 204300 454545320 17370 17370 17370 17370 0
69 20250214 204200 454545320 17370 17370 17370 17370 0
70 20250214 204100 454545320 17370 17370 17370 17370 0
71 20250214 204000 454545320 17370 17370 17370 17370 0
72 20250214 203900 454545320 17370 17370 17370 17370 0
73 20250214 203800 454545320 17370 17370 17370 17370 0
74 20250214 203700 454545320 17370 17370 17370 17370 0
75 20250214 203600 454545320 17370 17370 17370 17370 0
76 20250214 203500 454545320 17370 17370 17370 17370 0
77 20250214 203400 454545320 17370 17370 17370 17370 0
78 20250214 203300 454545320 17370 17370 17370 17370 0
79 20250214 203200 454545320 17370 17370 17370 17370 0
80 20250214 203100 454545320 17370 17370 17370 17370 0
81 20250214 203000 454545320 17370 17370 17370 17370 0
82 20250214 202900 454545320 17370 17370 17370 17370 0
83 20250214 202800 454545320 17370 17370 17370 17370 0
84 20250214 202700 454545320 17370 17370 17370 17370 0
85 20250214 202600 454545320 17370 17370 17370 17370 0
86 20250214 202500 454545320 17370 17370 17370 17370 0
87 20250214 202400 454545320 17370 17370 17370 17370 0
88 20250214 202300 454545320 17370 17370 17370 17370 0
89 20250214 202200 454545320 17370 17370 17370 17370 0
90 20250214 202100 454545320 17370 17370 17370 17370 0
91 20250214 202000 454545320 17370 17370 17370 17370 0
92 20250214 201900 454545320 17370 17370 17370 17370 159
93 20250214 201800 454545320 17370 17370 17370 17370 0
94 20250214 201700 454545320 17370 17370 17370 17370 0
95 20250214 201600 454545320 17370 17370 17370 17370 0
96 20250214 201500 454545320 17370 17370 17370 17370 0
97 20250214 201400 454545320 17370 17370 17370 17370 0
98 20250214 201300 454545320 17370 17370 17370 17370 0
99 20250214 201200 454545320 17370 17370 17370 17370 0
100 20250214 201100 454545320 17370 17370 17370 17370 0
101 20250214 201000 454545320 17370 17370 17370 17370 0
102 20250214 200900 454545320 17370 17370 17370 17370 0
103 20250214 200800 454545320 17370 17370 17370 17370 0
104 20250214 200700 454545320 17370 17370 17370 17370 0
105 20250214 200600 454545320 17370 17370 17370 17370 0
106 20250214 200500 454545320 17370 17370 17370 17370 0
107 20250214 200400 454545320 17370 17370 17370 17370 0
108 20250214 200300 454545320 17370 17370 17370 17370 0
109 20250214 200200 454545320 17370 17370 17370 17370 0
110 20250214 200100 454545320 17370 17370 17370 17370 0
111 20250214 200000 454545320 17370 17370 17370 17370 0
112 20250214 195900 454545320 17370 17370 17370 17370 0
113 20250214 195800 454545320 17370 17370 17370 17370 0
114 20250214 195700 454545320 17370 17370 17370 17370 0
115 20250214 195600 454545320 17370 17370 17370 17370 0
116 20250214 195500 454545320 17370 17370 17370 17370 0
117 20250214 195400 454545320 17370 17370 17370 17370 0
118 20250214 195300 454545320 17370 17370 17370 17370 0
119 20250214 195200 454545320 17370 17370 17370 17370 0
120 20250214 195100 454545320 17370 17370 17370 17370 0
121 20250214 195000 454545320 17370 17370 17370 17370 0
122 20250214 194900 454545320 17370 17370 17370 17370 159
123 20250214 194800 454545320 17370 17370 17370 17370 0
124 20250214 194700 454545320 17370 17370 17370 17370 0
125 20250214 194600 454545320 17370 17370 17370 17370 0
126 20250214 194500 454545320 17370 17370 17370 17370 0
127 20250214 194400 454545320 17370 17370 17370 17370 0
128 20250214 194300 454545320 17370 17370 17370 17370 0
129 20250214 194200 454545320 17370 17370 17370 17370 0
130 20250214 194100 454545320 17370 17370 17370 17370 0
131 20250214 194000 454545320 17370 17370 17370 17370 0
132 20250214 193900 454545320 17370 17370 17370 17370 0
133 20250214 193800 454545320 17370 17370 17370 17370 0
134 20250214 193700 454545320 17370 17370 17370 17370 0
135 20250214 193600 454545320 17370 17370 17370 17370 0
136 20250214 193500 454545320 17370 17370 17370 17370 0
137 20250214 193400 454545320 17370 17370 17370 17370 0
138 20250214 193300 454545320 17370 17370 17370 17370 0
139 20250214 193200 454545320 17370 17370 17370 17370 0
140 20250214 193100 454545320 17370 17370 17370 17370 0
141 20250214 193000 454545320 17370 17370 17370 17370 0
142 20250214 192900 454545320 17370 17370 17370 17370 0
143 20250214 192800 454545320 17370 17370 17370 17370 0
144 20250214 192700 454545320 17370 17370 17370 17370 0
145 20250214 192600 454545320 17370 17370 17370 17370 0
146 20250214 192500 454545320 17370 17370 17370 17370 0
147 20250214 192400 454545320 17370 17370 17370 17370 0
148 20250214 192300 454545320 17370 17370 17370 17370 0
149 20250214 192200 454545320 17370 17370 17370 17370 0
150 20250214 192100 454545320 17370 17370 17370 17370 0
151 20250214 192000 454545320 17370 17370 17370 17370 0
152 20250214 191900 454545320 17370 17370 17370 17370 159
153 20250214 191800 454545320 17370 17370 17370 17370 0
154 20250214 191700 454545320 17370 17370 17370 17370 0
155 20250214 191600 454545320 17370 17370 17370 17370 0
156 20250214 191500 454545320 17370 17370 17370 17370 0
157 20250214 191400 454545320 17370 17370 17370 17370 0
158 20250214 191300 454545320 17370 17370 17370 17370 0
159 20250214 191200 454545320 17370 17370 17370 17370 0
160 20250214 191100 454545320 17370 17370 17370 17370 0
161 20250214 191000 454545320 17370 17370 17370 17370 0
162 20250214 190900 454545320 17370 17370 17370 17370 0
163 20250214 190800 454545320 17370 17370 17370 17370 0
164 20250214 190700 454545320 17370 17370 17370 17370 0
165 20250214 190600 454545320 17370 17370 17370 17370 0
166 20250214 190500 454545320 17370 17370 17370 17370 0
167 20250214 190400 454545320 17370 17370 17370 17370 0
168 20250214 190300 454545320 17370 17370 17370 17370 0
169 20250214 190200 454545320 17370 17370 17370 17370 0
170 20250214 190100 454545320 17370 17370 17370 17370 0
171 20250214 190000 454545320 17370 17370 17370 17370 0
172 20250214 185900 454545320 17370 17370 17370 17370 0
173 20250214 185800 454545320 17370 17370 17370 17370 0
174 20250214 185700 454545320 17370 17370 17370 17370 0
175 20250214 185600 454545320 17370 17370 17370 17370 0
176 20250214 185500 454545320 17370 17370 17370 17370 0
177 20250214 185400 454545320 17370 17370 17370 17370 0
178 20250214 185300 454545320 17370 17370 17370 17370 0
179 20250214 185200 454545320 17370 17370 17370 17370 0
180 20250214 185100 454545320 17370 17370 17370 17370 0
181 20250214 185000 454545320 17370 17370 17370 17370 0
182 20250214 184900 454545320 17370 17370 17370 17370 159
183 20250214 184800 454545320 17370 17370 17370 17370 0
184 20250214 184700 454545320 17370 17370 17370 17370 0
185 20250214 184600 454545320 17370 17370 17370 17370 0
186 20250214 184500 454545320 17370 17370 17370 17370 0
187 20250214 184400 454545320 17370 17370 17370 17370 0
188 20250214 184300 454545320 17370 17370 17370 17370 0
189 20250214 184200 454545320 17370 17370 17370 17370 0
190 20250214 184100 454545320 17370 17370 17370 17370 0
191 20250214 184000 454545320 17370 17370 17370 17370 0
192 20250214 183900 454545320 17370 17370 17370 17370 0
193 20250214 183800 454545320 17370 17370 17370 17370 0
194 20250214 183700 454545320 17370 17370 17370 17370 0
195 20250214 183600 454545320 17370 17370 17370 17370 0
196 20250214 183500 454545320 17370 17370 17370 17370 0
197 20250214 183400 454545320 17370 17370 17370 17370 0
198 20250214 183300 454545320 17370 17370 17370 17370 0
199 20250214 183200 454545320 17370 17370 17370 17370 0
200 20250214 183100 454545320 17370 17370 17370 17370 0
201 20250214 183000 454545320 17370 17370 17370 17370 0
202 20250214 182900 454545320 17370 17370 17370 17370 0
203 20250214 182800 454545320 17370 17370 17370 17370 0
204 20250214 182700 454545320 17370 17370 17370 17370 0
205 20250214 182600 454545320 17370 17370 17370 17370 0
206 20250214 182500 454545320 17370 17370 17370 17370 0
207 20250214 182400 454545320 17370 17370 17370 17370 0
208 20250214 182300 454545320 17370 17370 17370 17370 0
209 20250214 182200 454545320 17370 17370 17370 17370 0
210 20250214 182100 454545320 17370 17370 17370 17370 0
211 20250214 182000 454545320 17370 17370 17370 17370 0
212 20250214 181900 454545320 17370 17370 17370 17370 159
213 20250214 181800 454545320 17370 17370 17370 17370 0
214 20250214 181700 454545320 17370 17370 17370 17370 0
215 20250214 181600 454545320 17370 17370 17370 17370 0
216 20250214 181500 454545320 17370 17370 17370 17370 0
217 20250214 181400 454545320 17370 17370 17370 17370 0
218 20250214 181300 454545320 17370 17370 17370 17370 0
219 20250214 181200 454545320 17370 17370 17370 17370 0
220 20250214 181100 454545320 17370 17370 17370 17370 0
221 20250214 181000 454545320 17370 17370 17370 17370 0
222 20250214 180900 454545320 17370 17370 17370 17370 0
223 20250214 180800 454545320 17370 17370 17370 17370 0
224 20250214 180700 454545320 17370 17370 17370 17370 0
225 20250214 180600 454545320 17370 17370 17370 17370 0
226 20250214 180500 454545320 17370 17370 17370 17370 0
227 20250214 180400 454545320 17370 17370 17370 17370 0
228 20250214 180300 454545320 17370 17370 17370 17370 0
229 20250214 180200 454545320 17370 17370 17370 17370 0
230 20250214 180100 454545320 17370 17370 17370 17370 0
231 20250214 180000 454545320 17370 17370 17370 17370 0
232 20250214 175900 454545320 17370 17370 17370 17370 0
233 20250214 175800 454545320 17370 17370 17370 17370 0
234 20250214 175700 454545320 17370 17370 17370 17370 0
235 20250214 175600 454545320 17370 17370 17370 17370 0
236 20250214 175500 454545320 17370 17370 17370 17370 0
237 20250214 175400 454545320 17370 17370 17370 17370 0
238 20250214 175300 454545320 17370 17370 17370 17370 0
239 20250214 175200 454545320 17370 17370 17370 17370 0
240 20250214 175100 454545320 17370 17370 17370 17370 0
241 20250214 175000 454545320 17370 17370 17370 17370 0
242 20250214 174900 454545320 17370 17370 17370 17370 159
243 20250214 174800 454545320 17370 17370 17370 17370 0
244 20250214 174700 454545320 17370 17370 17370 17370 0
245 20250214 174600 454545320 17370 17370 17370 17370 0
246 20250214 174500 454545320 17370 17370 17370 17370 0
247 20250214 174400 454545320 17370 17370 17370 17370 0
248 20250214 174300 454545320 17370 17370 17370 17370 0
249 20250214 174200 454545320 17370 17370 17370 17370 0
250 20250214 174100 454545320 17370 17370 17370 17370 0
251 20250214 174000 454545320 17370 17370 17370 17370 0
252 20250214 173900 454545320 17370 17370 17370 17370 0
253 20250214 173800 454545320 17370 17370 17370 17370 0
254 20250214 173700 454545320 17370 17370 17370 17370 0
255 20250214 173600 454545320 17370 17370 17370 17370 0
256 20250214 173500 454545320 17370 17370 17370 17370 0
257 20250214 173400 454545320 17370 17370 17370 17370 0
258 20250214 173300 454545320 17370 17370 17370 17370 0
259 20250214 173200 454545320 17370 17370 17370 17370 0
260 20250214 173100 454545320 17370 17370 17370 17370 0
261 20250214 173000 454545320 17370 17370 17370 17370 0
262 20250214 172900 454545320 17370 17370 17370 17370 0
263 20250214 172800 454545320 17370 17370 17370 17370 0
264 20250214 172700 454545320 17370 17370 17370 17370 0
265 20250214 172600 454545320 17370 17370 17370 17370 0
266 20250214 172500 454545320 17370 17370 17370 17370 0
267 20250214 172400 454545320 17370 17370 17370 17370 0
268 20250214 172300 454545320 17370 17370 17370 17370 0
269 20250214 172200 454545320 17370 17370 17370 17370 0
270 20250214 172100 454545320 17370 17370 17370 17370 0
271 20250214 172000 454545320 17370 17370 17370 17370 0
272 20250214 171900 454545320 17370 17370 17370 17370 159
273 20250214 171800 454545320 17370 17370 17370 17370 0
274 20250214 171700 454545320 17370 17370 17370 17370 0
275 20250214 171600 454545320 17370 17370 17370 17370 0
276 20250214 171500 454545320 17370 17370 17370 17370 0
277 20250214 171400 454545320 17370 17370 17370 17370 0
278 20250214 171300 454545320 17370 17370 17370 17370 0
279 20250214 171200 454545320 17370 17370 17370 17370 0
280 20250214 171100 454545320 17370 17370 17370 17370 0
281 20250214 171000 454545320 17370 17370 17370 17370 0
282 20250214 170900 454545320 17370 17370 17370 17370 0
283 20250214 170800 454545320 17370 17370 17370 17370 0
284 20250214 170700 454545320 17370 17370 17370 17370 0
285 20250214 170600 454545320 17370 17370 17370 17370 0
286 20250214 170500 454545320 17370 17370 17370 17370 0
287 20250214 170400 454545320 17370 17370 17370 17370 0
288 20250214 170300 454545320 17370 17370 17370 17370 0
289 20250214 170200 454545320 17370 17370 17370 17370 0
290 20250214 170100 454545320 17370 17370 17370 17370 0
291 20250214 170000 454545320 17370 17370 17370 17370 0
292 20250214 165900 454545320 17370 17370 17370 17370 0
293 20250214 165800 454545320 17370 17370 17370 17370 0
294 20250214 165700 454545320 17370 17370 17370 17370 0
295 20250214 165600 454545320 17370 17370 17370 17370 0
296 20250214 165500 454545320 17370 17370 17370 17370 0
297 20250214 165400 454545320 17370 17370 17370 17370 0
298 20250214 165300 454545320 17370 17370 17370 17370 0
299 20250214 165200 454545320 17370 17370 17370 17370 0
300 20250214 165100 454545320 17370 17370 17370 17370 0
301 20250214 165000 454545320 17370 17370 17370 17370 0
302 20250214 164900 454545320 17370 17370 17370 17370 159
303 20250214 164800 454545320 17370 17370 17370 17370 0
304 20250214 164700 454545320 17370 17370 17370 17370 0
305 20250214 164600 454545320 17370 17370 17370 17370 0
306 20250214 164500 454545320 17370 17370 17370 17370 0
307 20250214 164400 454545320 17370 17370 17370 17370 0
308 20250214 164300 454545320 17370 17370 17370 17370 0
309 20250214 164200 454545320 17370 17370 17370 17370 0
310 20250214 164100 454545320 17370 17370 17370 17370 0
311 20250214 164000 454545320 17370 17370 17370 17370 0
312 20250214 163900 454545320 17370 17370 17370 17370 0
313 20250214 163800 454545320 17370 17370 17370 17370 0
314 20250214 163700 454545320 17370 17370 17370 17370 0
315 20250214 163600 454545320 17370 17370 17370 17370 0
316 20250214 163500 454545320 17370 17370 17370 17370 0
317 20250214 163400 454545320 17370 17370 17370 17370 0
318 20250214 163300 454545320 17370 17370 17370 17370 0
319 20250214 163200 454545320 17370 17370 17370 17370 0
320 20250214 163100 454545320 17370 17370 17370 17370 0
321 20250214 163000 454545320 17370 17370 17370 17370 0
322 20250214 162900 454545320 17370 17370 17370 17370 0
323 20250214 162800 454545320 17370 17370 17370 17370 0
324 20250214 162700 454545320 17370 17370 17370 17370 0
325 20250214 162600 454545320 17370 17370 17370 17370 0
326 20250214 162500 454545320 17370 17370 17370 17370 0
327 20250214 162400 454545320 17370 17370 17370 17370 0
328 20250214 162300 454545320 17370 17370 17370 17370 0
329 20250214 162200 454545320 17370 17370 17370 17370 0
330 20250214 162100 454545320 17370 17370 17370 17370 0
331 20250214 162000 454545320 17370 17370 17370 17370 0
332 20250214 161900 454545320 17370 17370 17370 17370 159
333 20250214 161800 454545320 17370 17370 17370 17370 0
334 20250214 161700 454545320 17370 17370 17370 17370 0
335 20250214 161600 454545320 17370 17370 17370 17370 0
336 20250214 161500 454545320 17370 17370 17370 17370 0
337 20250214 161400 454545320 17370 17370 17370 17370 0
338 20250214 161300 454545320 17370 17370 17370 17370 0
339 20250214 161200 454545320 17370 17370 17370 17370 0
340 20250214 161100 454545320 17370 17370 17370 17370 0
341 20250214 161000 454545320 17370 17370 17370 17370 0
342 20250214 160900 454545320 17370 17370 17370 17370 0
343 20250214 160800 454545320 17370 17370 17370 17370 0
344 20250214 160700 454545320 17370 17370 17370 17370 0
345 20250214 160600 454545320 17370 17370 17370 17370 0
346 20250214 160500 454545320 17370 17370 17370 17370 0
347 20250214 160400 454545320 17370 17370 17370 17370 0
348 20250214 160300 454545320 17370 17370 17370 17370 0
349 20250214 160200 454545320 17370 17370 17370 17370 0
350 20250214 160100 454545320 17370 17370 17370 17370 0
351 20250214 160000 454545320 17370 17370 17370 17370 0
352 20250214 155900 454545320 17370 17370 17370 17370 0
353 20250214 155800 454545320 17370 17370 17370 17370 0
354 20250214 155700 454545320 17370 17370 17370 17370 0
355 20250214 155600 454545320 17370 17370 17370 17370 0
356 20250214 155500 454545320 17370 17370 17370 17370 0
357 20250214 155400 454545320 17370 17370 17370 17370 0
358 20250214 155300 454545320 17370 17370 17370 17370 0
359 20250214 155200 454545320 17370 17370 17370 17370 0
360 20250214 155100 454545320 17370 17370 17370 17370 0
361 20250214 155000 454545320 17370 17370 17370 17370 0
362 20250214 154900 454545320 17370 17370 17370 17370 159
363 20250214 154800 454545320 17370 17370 17370 17370 0
364 20250214 154700 454545320 17370 17370 17370 17370 0
365 20250214 154600 454545320 17370 17370 17370 17370 0
366 20250214 154500 454545320 17370 17370 17370 17370 0
367 20250214 154400 454545320 17370 17370 17370 17370 0
368 20250214 154300 454545320 17370 17370 17370 17370 0
369 20250214 154200 454545320 17370 17370 17370 17370 0
370 20250214 154100 454545320 17370 17370 17370 17370 0
371 20250214 154000 454545320 17370 17370 17370 17370 0
372 20250214 153900 454545320 17370 17370 17370 17370 0
373 20250214 153800 454545320 17370 17370 17370 17370 0
374 20250214 153700 454545320 17370 17370 17370 17370 0
375 20250214 153600 454545320 17370 17370 17370 17370 0
376 20250214 153500 454545320 17370 17370 17370 17370 0
377 20250214 153400 454545320 17370 17370 17370 17370 0
378 20250214 153300 454545320 17370 17370 17370 17370 0
379 20250214 153200 454545320 17370 17370 17370 17370 0
380 20250214 153100 454545320 17370 17370 17370 17370 0
381 20250214 153000 454545320 17370 17370 17370 17370 159
382 20250214 152900 451783490 17370 17370 17370 17370 0
383 20250214 152800 451783490 17370 17370 17370 17370 0
384 20250214 152700 451783490 17370 17370 17370 17370 0
385 20250214 152600 451783490 17370 17370 17370 17370 0
386 20250214 152500 451783490 17370 17370 17370 17370 0
387 20250214 152400 451783490 17370 17370 17370 17370 0
388 20250214 152300 451783490 17370 17370 17370 17370 0
389 20250214 152200 451783490 17370 17370 17370 17370 0
390 20250214 152100 451783490 17370 17370 17370 17370 0
391 20250214 152000 451783490 17370 17370 17370 17370 0
392 20250214 151900 451783490 17370 17420 17420 17370 37
393 20250214 151800 451139200 17430 17430 17430 17430 0
394 20250214 151700 451139200 17430 17400 17430 17400 21
395 20250214 151600 450773770 17400 17400 17400 17400 2
396 20250214 151500 450738970 17360 17360 17360 17360 13
397 20250214 151400 450513290 17360 17360 17360 17360 53
398 20250214 151300 449593210 17400 17400 17400 17400 8
399 20250214 151200 449454010 17440 17400 17440 17400 29
400 20250214 151100 448948730 17440 17440 17440 17440 0
401 20250214 151000 448948730 17440 17440 17440 17440 100
402 20250214 150900 447204730 17450 17450 17450 17450 0
403 20250214 150800 447204730 17450 17450 17450 17450 0
404 20250214 150700 447204730 17450 17450 17450 17450 0
405 20250214 150600 447204730 17450 17450 17450 17450 30
406 20250214 150500 446681230 17450 17440 17450 17440 2
407 20250214 150400 446646340 17400 17400 17400 17400 5
408 20250214 150300 446559340 17400 17400 17400 17400 0
409 20250214 150200 446559340 17400 17400 17400 17400 0
410 20250214 150100 446559340 17400 17400 17400 17400 0
411 20250214 150000 446559340 17400 17470 17470 17400 97
412 20250214 145900 444868860 17470 17470 17470 17470 0
413 20250214 145800 444868860 17470 17470 17470 17470 0
414 20250214 145700 444868860 17470 17470 17470 17470 1
415 20250214 145600 444851390 17430 17430 17430 17430 1
416 20250214 145500 444833960 17480 17480 17480 17480 1
417 20250214 145400 444816480 17430 17430 17430 17430 0
418 20250214 145300 444816480 17430 17440 17440 17430 33
419 20250214 145200 444240990 17440 17450 17450 17440 2
420 20250214 145100 444206100 17450 17450 17450 17450 0
421 20250214 145000 444206100 17450 17450 17450 17450 9
422 20250214 144900 444049050 17480 17480 17480 17480 0
423 20250214 144800 444049050 17480 17480 17480 17480 0
424 20250214 144700 444049050 17480 17480 17480 17480 0
425 20250214 144600 444049050 17480 17480 17480 17480 0
426 20250214 144500 444049050 17480 17450 17480 17450 12
427 20250214 144400 443839620 17450 17450 17450 17450 0
428 20250214 144300 443839620 17450 17450 17450 17450 0
429 20250214 144200 443839620 17450 17450 17450 17450 0
430 20250214 144100 443839620 17450 17470 17480 17450 109
431 20250214 144000 441934610 17480 17480 17480 17480 0
432 20250214 143900 441934610 17480 17480 17480 17480 0
433 20250214 143800 441934610 17480 17480 17480 17480 1
434 20250214 143700 441917130 17440 17440 17440 17440 0
435 20250214 143600 441917130 17440 17440 17440 17440 1
436 20250214 143500 441899690 17310 17360 17360 17310 4
437 20250214 143400 441830400 17360 17380 17380 17360 59
438 20250214 143300 440805670 17370 17370 17370 17370 0
439 20250214 143200 440805670 17370 17370 17370 17370 0
440 20250214 143100 440805670 17370 17370 17370 17370 1
441 20250214 143000 440788300 17400 17440 17440 17400 39
442 20250214 142900 440108180 17410 17400 17410 17400 11
443 20250214 142800 439916770 17460 17460 17460 17460 0
444 20250214 142700 439916770 17460 17460 17460 17460 0
445 20250214 142600 439916770 17460 17460 17460 17460 11
446 20250214 142500 439724710 17480 17480 17480 17480 2
447 20250214 142400 439689750 17260 17260 17260 17260 0
448 20250214 142300 439689750 17260 17260 17260 17260 0
449 20250214 142200 439689750 17260 17210 17260 17210 595
450 20250214 142100 429435120 17230 17280 17280 17230 387
451 20250214 142000 422757120 17280 17340 17340 17270 686
452 20250214 141900 410886150 17350 17410 17410 17350 1387
453 20250214 141800 386767470 17410 17480 17480 17410 860
454 20250214 141700 371762020 17500 17500 17500 17500 2
455 20250214 141600 371727020 17520 17460 17520 17460 4
456 20250214 141500 371657120 17450 17480 17480 17450 251
457 20250214 141400 367272180 17490 17640 17640 17490 736
458 20250214 141300 354339570 17640 17680 17680 17640 37
459 20250214 141200 353686480 17640 17700 17700 17640 21
460 20250214 141100 353315680 17720 17740 17740 17720 9
461 20250214 141000 353156160 17740 17740 17740 17740 2
462 20250214 140900 353120680 17740 17740 17740 17740 2
463 20250214 140800 353085200 17740 17740 17740 17740 1
464 20250214 140700 353067460 17740 17740 17740 17740 1
465 20250214 140600 353049720 17730 17730 17730 17730 0
466 20250214 140500 353049720 17730 17740 17740 17730 4
467 20250214 140400 352978770 17730 17730 17730 17730 0
468 20250214 140300 352978770 17730 17730 17730 17730 1
469 20250214 140200 352961040 17740 17750 17750 17740 269
470 20250214 140100 348186300 17750 17750 17750 17750 2
471 20250214 140000 348150800 17750 17750 17750 17750 1
472 20250214 135900 348133050 17750 17750 17750 17750 123
473 20250214 135800 345949800 17740 17740 17740 17740 11
474 20250214 135700 345754660 17740 17750 17750 17740 6
475 20250214 135600 345648200 17750 17750 17750 17750 2
476 20250214 135500 345612700 17750 17750 17750 17750 0
477 20250214 135400 345612700 17750 17750 17750 17750 5
478 20250214 135300 345523950 17750 17750 17750 17750 0
479 20250214 135200 345523950 17750 17750 17750 17750 52
480 20250214 135100 344600950 17750 17750 17750 17750 0
481 20250214 135000 344600950 17750 17750 17750 17750 0
482 20250214 134900 344600950 17750 17750 17750 17750 1
483 20250214 134800 344583200 17750 17750 17750 17750 2
484 20250214 134700 344547700 17700 17720 17720 17700 73
485 20250214 134600 343254500 17750 17750 17750 17750 0
486 20250214 134500 343254500 17750 17750 17750 17750 1
487 20250214 134400 343236750 17750 17750 17750 17750 2
488 20250214 134300 343201250 17760 17760 17760 17760 0
489 20250214 134200 343201250 17760 17760 17760 17760 0
490 20250214 134100 343201250 17760 17760 17760 17760 4
491 20250214 134000 343130210 17760 17760 17760 17760 2
492 20250214 133900 343094690 17630 17630 17630 17630 0
493 20250214 133800 343094690 17630 17730 17730 17630 58
494 20250214 133700 342069500 17730 17730 17730 17730 0
495 20250214 133600 342069500 17730 17760 17760 17730 18
496 20250214 133500 341750000 17760 17760 17760 17760 201
497 20250214 133400 338180240 17740 17740 17740 17740 4
498 20250214 133300 338109280 17760 17760 17760 17760 3
499 20250214 133200 338056000 17770 17770 17770 17770 2
500 20250214 133100 338020460 17770 17770 17770 17770 6
501 20250214 133000 337913840 17740 17750 17750 17740 15
502 20250214 132900 337647600 17750 17750 17750 17750 13
503 20250214 132800 337416850 17750 17750 17750 17750 0
504 20250214 132700 337416850 17750 17740 17750 17740 7
505 20250214 132600 337292640 17730 17730 17730 17730 69
506 20250214 132500 336069270 17740 17740 17740 17740 0
507 20250214 132400 336069270 17740 17750 17750 17740 4
508 20250214 132300 335998300 17750 17750 17750 17750 3
509 20250214 132200 335945050 17750 17750 17750 17750 0
510 20250214 132100 335945050 17750 17750 17750 17750 0
511 20250214 132000 335945050 17750 17750 17750 17750 0
512 20250214 131900 335945050 17750 17750 17770 17750 106
513 20250214 131800 334063240 17760 17760 17760 17760 174
514 20250214 131700 330973000 17750 17750 17750 17750 1005
515 20250214 131600 313134250 17740 17690 17740 17690 2017
516 20250214 131500 277413980 17690 17640 17690 17640 886
517 20250214 131400 261759750 17620 17600 17620 17600 332
518 20250214 131300 255913430 17590 17590 17590 17590 1
519 20250214 131200 255895840 17600 17600 17600 17600 0
520 20250214 131100 255895840 17600 17600 17600 17600 3
521 20250214 131000 255843040 17610 17610 17610 17610 0
522 20250214 130900 255843040 17610 17610 17610 17610 0
523 20250214 130800 255843040 17610 17600 17610 17600 112
524 20250214 130700 253871830 17600 17590 17600 17590 152
525 20250214 130600 251197510 17580 17590 17590 17580 27
526 20250214 130500 250722800 17590 17600 17600 17590 23
527 20250214 130400 250318100 17600 17600 17600 17600 11
528 20250214 130300 250124500 17600 17620 17620 17600 118
529 20250214 130200 248046730 17620 17620 17620 17620 2
530 20250214 130100 248011490 17620 17620 17620 17620 0
531 20250214 130000 248011490 17620 17620 17620 17620 1
532 20250214 125900 247993870 17620 17620 17620 17620 2
533 20250214 125800 247958630 17620 17620 17620 17620 3
534 20250214 125700 247905770 17620 17620 17620 17620 0
535 20250214 125600 247905770 17620 17620 17620 17620 0
536 20250214 125500 247905770 17620 17620 17620 17620 114
537 20250214 125400 245897090 17620 17620 17620 17620 3
538 20250214 125300 245844230 17620 17620 17620 17620 1
539 20250214 125200 245826610 17620 17620 17620 17620 1
540 20250214 125100 245808990 17620 17620 17620 17620 0
541 20250214 125000 245808990 17620 17620 17620 17620 4
542 20250214 124900 245738510 17620 17620 17620 17620 0
543 20250214 124800 245738510 17620 17620 17620 17620 0
544 20250214 124700 245738510 17620 17620 17620 17620 3
545 20250214 124600 245685650 17620 17620 17620 17620 3
546 20250214 124500 245632790 17620 17620 17620 17620 1
547 20250214 124400 245615170 17610 17610 17610 17610 2
548 20250214 124300 245579950 17620 17620 17620 17620 0
549 20250214 124200 245579950 17620 17620 17620 17620 9
550 20250214 124100 245421370 17600 17600 17600 17600 6
551 20250214 124000 245315770 17600 17600 17600 17600 0
552 20250214 123900 245315770 17600 17600 17600 17600 100
553 20250214 123800 243555770 17610 17610 17610 17610 3
554 20250214 123700 243502940 17610 17610 17610 17610 0
555 20250214 123600 243502940 17610 17610 17610 17610 0
556 20250214 123500 243502940 17610 17620 17620 17610 230
557 20250214 123400 239451590 17620 17620 17620 17620 1
558 20250214 123300 239433970 17620 17560 17620 17560 326
559 20250214 123200 233698810 17550 17550 17550 17550 0
560 20250214 123100 233698810 17550 17550 17550 17550 11
561 20250214 123000 233505760 17550 17550 17550 17550 1
562 20250214 122900 233488210 17550 17550 17550 17550 2
563 20250214 122800 233453110 17550 17550 17550 17550 0
564 20250214 122700 233453110 17550 17540 17550 17540 56
565 20250214 122600 232470350 17540 17540 17540 17540 0
566 20250214 122500 232470350 17540 17540 17540 17540 3
567 20250214 122400 232417730 17540 17540 17540 17540 0
568 20250214 122300 232417730 17540 17540 17540 17540 8
569 20250214 122200 232277410 17550 17550 17550 17550 4
570 20250214 122100 232207210 17540 17550 17550 17540 156
571 20250214 122000 229470940 17540 17550 17550 17540 12
572 20250214 121900 229260450 17550 17550 17550 17550 4
573 20250214 121800 229190250 17540 17530 17540 17530 288
574 20250214 121700 224141260 17490 17490 17490 17490 28
575 20250214 121600 223651540 17490 17490 17490 17490 2
576 20250214 121500 223616560 17500 17500 17500 17500 1
577 20250214 121400 223599060 17510 17510 17510 17510 1
578 20250214 121300 223581550 17520 17520 17520 17520 2
579 20250214 121200 223546510 17490 17500 17500 17490 6
580 20250214 121100 223441560 17490 17490 17490 17490 0
581 20250214 121000 223441560 17490 17490 17490 17490 10
582 20250214 120900 223266660 17490 17500 17500 17490 5
583 20250214 120800 223179170 17500 17500 17500 17500 0
584 20250214 120700 223179170 17500 17500 17500 17500 20
585 20250214 120600 222829170 17500 17500 17500 17500 3
586 20250214 120500 222776670 17510 17510 17510 17510 0
587 20250214 120400 222776670 17510 17480 17510 17480 5
588 20250214 120300 222689210 17510 17510 17510 17510 0
589 20250214 120200 222689210 17510 17510 17510 17510 1
590 20250214 120100 222671700 17510 17510 17510 17510 6
591 20250214 120000 222566640 17470 17510 17510 17470 5
592 20250214 115900 222479210 17480 17480 17480 17480 97
593 20250214 115800 220783650 17490 17500 17500 17490 5
594 20250214 115700 220696190 17500 17500 17500 17500 9
595 20250214 115600 220538690 17520 17520 17520 17520 2
596 20250214 115500 220503650 17490 17500 17500 17490 85
597 20250214 115400 219016830 17500 17500 17500 17500 69
598 20250214 115300 217809330 17530 17530 17530 17530 7
599 20250214 115200 217686620 17520 17520 17520 17520 3
600 20250214 115100 217634060 17500 17500 17500 17500 20
601 20250214 115000 217284060 17520 17520 17520 17520 0
602 20250214 114900 217284060 17520 17520 17520 17520 0
603 20250214 114800 217284060 17520 17530 17530 17520 5
604 20250214 114700 217196430 17540 17510 17540 17510 94
605 20250214 114600 215550380 17480 17480 17480 17480 27
606 20250214 114500 215078420 17490 17490 17490 17490 9
607 20250214 114400 214921010 17400 17400 17400 17400 0
608 20250214 114300 214921010 17400 17400 17400 17400 0
609 20250214 114200 214921010 17400 17400 17400 17400 0
610 20250214 114100 214921010 17400 17520 17520 17400 587
611 20250214 114000 204691040 17540 17540 17540 17540 0
612 20250214 113900 204691040 17540 17540 17540 17540 1
613 20250214 113800 204673500 17550 17550 17550 17550 0
614 20250214 113700 204673500 17550 17550 17550 17550 41
615 20250214 113600 203953950 17550 17550 17550 17550 0
616 20250214 113500 203953950 17550 17550 17550 17550 8
617 20250214 113400 203813550 17560 17560 17560 17560 0
618 20250214 113300 203813550 17560 17560 17560 17560 73
619 20250214 113200 202531670 17560 17560 17560 17560 0
620 20250214 113100 202531670 17560 17560 17560 17560 137
621 20250214 113000 200125950 17550 17550 17550 17550 3
622 20250214 112900 200073300 17550 17520 17550 17520 215
623 20250214 112800 196300960 17520 17520 17520 17520 8
624 20250214 112700 196160800 17520 17520 17520 17520 1
625 20250214 112600 196143280 17520 17520 17520 17520 9
626 20250214 112500 195985600 17540 17540 17540 17540 0
627 20250214 112400 195985600 17540 17540 17540 17540 0
628 20250214 112300 195985600 17540 17540 17540 17540 0
629 20250214 112200 195985600 17540 17520 17540 17520 16
630 20250214 112100 195705210 17510 17510 17510 17510 0
631 20250214 112000 195705210 17510 17510 17510 17510 8
632 20250214 111900 195565130 17510 17510 17510 17510 8
633 20250214 111800 195425050 17510 17510 17510 17510 0
634 20250214 111700 195425050 17510 17510 17510 17510 8
635 20250214 111600 195284970 17510 17510 17510 17510 0
636 20250214 111500 195284970 17510 17510 17510 17510 7
637 20250214 111400 195162400 17530 17530 17530 17530 0
638 20250214 111300 195162400 17530 17530 17530 17530 0
639 20250214 111200 195162400 17530 17530 17530 17530 10
640 20250214 111100 194987100 17540 17540 17540 17540 0
641 20250214 111000 194987100 17540 17540 17540 17540 4
642 20250214 110900 194916940 17540 17540 17540 17540 5
643 20250214 110800 194829240 17540 17550 17550 17540 5
644 20250214 110700 194741510 17520 17510 17520 17510 54
645 20250214 110600 193795450 17510 17520 17520 17400 77
646 20250214 110500 192453280 17500 17480 17500 17480 335
647 20250214 110400 186593610 17480 17450 17480 17450 15
648 20250214 110300 186331580 17450 17430 17450 17430 21
649 20250214 110200 185965370 17430 17440 17440 17430 7
650 20250214 110100 185843320 17440 17440 17440 17440 3
651 20250214 110000 185791000 17400 17400 17400 17400 7
652 20250214 105900 185669200 17400 17410 17410 17400 11
653 20250214 105800 185477790 17410 17410 17410 17410 0
654 20250214 105700 185477790 17410 17410 17410 17410 6
655 20250214 105600 185373330 17420 17420 17420 17420 2
656 20250214 105500 185338490 17420 17420 17420 17420 5
657 20250214 105400 185251390 17430 17430 17430 17430 2
658 20250214 105300 185216530 17430 17440 17440 17430 7
659 20250214 105200 185094480 17440 17440 17440 17440 1
660 20250214 105100 185077040 17450 17450 17450 17450 3
661 20250214 105000 185024690 17450 17450 17450 17450 2
662 20250214 104900 184989790 17460 17450 17460 17450 4
663 20250214 104800 184919970 17450 17460 17460 17450 7
664 20250214 104700 184797810 17460 17460 17460 17460 4
665 20250214 104600 184727970 17460 17470 17470 17460 5
666 20250214 104500 184640660 17470 17470 17470 17470 4
667 20250214 104400 184570780 17480 17480 17480 17480 2
668 20250214 104300 184535820 17480 17480 17480 17480 1
669 20250214 104200 184518340 17480 17490 17490 17480 4
670 20250214 104100 184448400 17440 17420 17440 17410 390
671 20250214 104000 177647020 17420 17410 17420 17410 9
672 20250214 103900 177490310 17420 17420 17420 17420 0
673 20250214 103800 177490310 17420 17390 17420 17390 3
674 20250214 103700 177438080 17390 17390 17390 17380 10
675 20250214 103600 177264250 17390 17390 17390 17390 3
676 20250214 103500 177212080 17390 17390 17390 17390 4
677 20250214 103400 177142520 17400 17400 17400 17400 5
678 20250214 103300 177055520 17410 17410 17410 17410 1
679 20250214 103200 177038110 17410 17410 17410 17410 3
680 20250214 103100 176985880 17420 17410 17420 17410 47
681 20250214 103000 176167600 17410 17420 17420 17410 71
682 20250214 102900 174931470 17420 17420 17420 17420 1
683 20250214 102800 174914050 17430 17430 17430 17430 3
684 20250214 102700 174861760 17300 17430 17430 17300 3458
685 20250214 102600 114899320 17440 17470 17470 17440 125
686 20250214 102500 112718840 17470 17470 17470 17470 4
687 20250214 102400 112648960 17470 17480 17480 17470 3
688 20250214 102300 112596540 17480 17480 17480 17480 4
689 20250214 102200 112526620 17470 17490 17490 17470 2
690 20250214 102100 112491660 17490 17460 17490 17440 18
691 20250214 102000 112177620 17460 17450 17460 17450 100
692 20250214 101900 110432190 17450 17470 17470 17440 457
693 20250214 101800 102458360 17470 17470 17470 17470 1
694 20250214 101700 102440890 17470 17450 17480 17450 34
695 20250214 101600 101847490 17480 17470 17480 17450 229
696 20250214 101500 97847990 17480 17490 17490 17480 10
697 20250214 101400 97673140 17490 17490 17490 17490 1
698 20250214 101300 97655650 17490 17490 17490 17490 7
699 20250214 101200 97533220 17500 17500 17500 17500 1
700 20250214 101100 97515720 17500 17500 17500 17470 7
701 20250214 101000 97393340 17500 17510 17510 17500 73
702 20250214 100900 96115820 17520 17510 17520 17500 222
703 20250214 100800 92230770 17520 17520 17520 17520 13
704 20250214 100700 92003010 17520 17520 17520 17520 3
705 20250214 100600 91950450 17520 17530 17530 17520 5
706 20250214 100500 91862810 17500 17510 17510 17500 67
707 20250214 100400 90690190 17510 17530 17530 17510 29
708 20250214 100300 90182340 17520 17530 17530 17520 4
709 20250214 100200 90112250 17530 17530 17530 17530 4
710 20250214 100100 90042130 17530 17550 17550 17530 2
711 20250214 100000 90007050 17550 17550 17550 17550 2
712 20250214 095900 89971950 17520 17530 17530 17520 184
713 20250214 095800 86748260 17520 17520 17520 17520 6
714 20250214 095700 86643140 17520 17520 17520 17520 2
715 20250214 095600 86608100 17520 17520 17520 17520 20
716 20250214 095500 86257700 17550 17540 17550 17500 111
717 20250214 095400 84314930 17550 17550 17550 17550 5
718 20250214 095300 84227180 17550 17550 17550 17550 1
719 20250214 095200 84209630 17550 17540 17550 17540 3
720 20250214 095100 84156990 17620 17540 17620 17540 18
721 20250214 095000 83841030 17540 17540 17540 17540 2
722 20250214 094900 83805950 17540 17540 17540 17540 3
723 20250214 094800 83753330 17540 17540 17540 17540 4
724 20250214 094700 83683170 17540 17540 17540 17540 9
725 20250214 094600 83525310 17590 17590 17590 17590 11
726 20250214 094500 83331820 17600 17520 17610 17520 11
727 20250214 094400 83138670 17630 17540 17630 17500 350
728 20250214 094300 77012770 17640 17640 17640 17530 10
729 20250214 094200 76837140 17500 17660 17660 17500 351
730 20250214 094100 70693500 17660 17660 17660 17660 3
731 20250214 094000 70640520 17660 17650 17660 17650 4
732 20250214 093900 70569910 17660 17660 17660 17660 3
733 20250214 093800 70516930 17660 17660 17660 17660 1
734 20250214 093700 70499270 17670 17670 17670 17670 3
735 20250214 093600 70446260 17670 17660 17670 17660 18
736 20250214 093500 70128370 17680 17660 17680 17660 10
737 20250214 093400 69951750 17660 17660 17660 17660 3
738 20250214 093300 69898770 17680 17670 17680 17670 110
739 20250214 093200 67953990 17670 17580 17670 17570 131
740 20250214 093100 65641450 17590 17590 17590 17590 1
741 20250214 093000 65623860 17590 17600 17600 17590 50
742 20250214 092900 64743870 17590 17600 17620 17450 890
743 20250214 092800 49196000 17630 17630 17630 17630 3
744 20250214 092700 49143110 17600 17680 17680 17600 48
745 20250214 092600 48296960 17690 17690 17690 17690 13
746 20250214 092500 48066990 17620 17700 17700 17620 234
747 20250214 092400 43942010 17700 17700 17700 17700 23
748 20250214 092300 43534910 17690 17740 17740 17690 106
749 20250214 092200 41658680 17710 17710 17710 17700 69
750 20250214 092100 40436790 17710 17710 17710 17710 13
751 20250214 092000 40206560 17740 17740 17740 17700 30
752 20250214 091900 39674680 17740 17740 17750 17740 145
753 20250214 091800 37102080 17740 17700 17740 17700 108
754 20250214 091700 35190440 17700 17630 17700 17620 203
755 20250214 091600 31611540 17700 17700 17700 17700 3
756 20250214 091500 31558440 17700 17670 17700 17670 115
757 20250214 091400 29523350 17620 17620 17620 17620 0
758 20250214 091300 29523350 17620 17620 17620 17620 3
759 20250214 091200 29470490 17600 17600 17600 17600 0
760 20250214 091100 29470490 17600 17600 17600 17600 0
761 20250214 091000 29470490 17600 17600 17600 17600 0
762 20250214 090900 29470490 17600 17600 17600 17600 0
763 20250214 090800 29470490 17600 17620 17620 17600 99
764 20250214 090700 27726420 17620 17620 17620 17620 0
765 20250214 090600 27726420 17620 17700 17700 17620 130
766 20250214 090500 25434110 17730 17740 17740 17730 4
767 20250214 090400 25363170 17730 17650 17730 17640 15
768 20250214 090300 25098110 17630 17700 17740 17600 253
769 20250214 090200 20635420 17590 17570 17670 17570 847
770 20250214 090100 5726880 17500 17490 17500 17440 77
771 20250214 090000 4380110 17500 17380 17500 17380 252