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

778
475660/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,778 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,215600,427070830,5330,5330,5330,5330,4232
20250214,215500,427070830,5330,5330,5330,5330,0
20250214,215400,427070830,5330,5330,5330,5330,0
20250214,215300,427070830,5330,5330,5330,5330,0
20250214,215200,427070830,5330,5330,5330,5330,0
20250214,215100,427070830,5330,5330,5330,5330,0
20250214,215000,427070830,5330,5330,5330,5330,0
20250214,214900,427070830,5330,5330,5330,5330,0
20250214,214800,427070830,5330,5330,5330,5330,0
20250214,214700,427070830,5330,5330,5330,5330,0
20250214,214600,427070830,5330,5330,5330,5330,0
20250214,214500,427070830,5330,5330,5330,5330,0
20250214,214400,427070830,5330,5330,5330,5330,0
20250214,214300,427070830,5330,5330,5330,5330,0
20250214,214200,427070830,5330,5330,5330,5330,0
20250214,214100,427070830,5330,5330,5330,5330,0
20250214,214000,427070830,5330,5330,5330,5330,0
20250214,213900,427070830,5330,5330,5330,5330,0
20250214,213800,427070830,5330,5330,5330,5330,0
20250214,213700,427070830,5330,5330,5330,5330,0
20250214,213600,427070830,5330,5330,5330,5330,0
20250214,213500,427070830,5330,5330,5330,5330,0
20250214,213400,427070830,5330,5330,5330,5330,0
20250214,213300,427070830,5330,5330,5330,5330,0
20250214,213200,427070830,5330,5330,5330,5330,0
20250214,213100,427070830,5330,5330,5330,5330,0
20250214,213000,427070830,5330,5330,5330,5330,0
20250214,212900,427070830,5330,5330,5330,5330,0
20250214,212800,427070830,5330,5330,5330,5330,0
20250214,212700,427070830,5330,5330,5330,5330,0
20250214,212600,427070830,5330,5330,5330,5330,4232
20250214,212500,427070830,5330,5330,5330,5330,0
20250214,212400,427070830,5330,5330,5330,5330,0
20250214,212300,427070830,5330,5330,5330,5330,0
20250214,212200,427070830,5330,5330,5330,5330,0
20250214,212100,427070830,5330,5330,5330,5330,0
20250214,212000,427070830,5330,5330,5330,5330,0
20250214,211900,427070830,5330,5330,5330,5330,0
20250214,211800,427070830,5330,5330,5330,5330,0
20250214,211700,427070830,5330,5330,5330,5330,0
20250214,211600,427070830,5330,5330,5330,5330,0
20250214,211500,427070830,5330,5330,5330,5330,0
20250214,211400,427070830,5330,5330,5330,5330,0
20250214,211300,427070830,5330,5330,5330,5330,0
20250214,211200,427070830,5330,5330,5330,5330,0
20250214,211100,427070830,5330,5330,5330,5330,0
20250214,211000,427070830,5330,5330,5330,5330,0
20250214,210900,427070830,5330,5330,5330,5330,0
20250214,210800,427070830,5330,5330,5330,5330,0
20250214,210700,427070830,5330,5330,5330,5330,0
20250214,210600,427070830,5330,5330,5330,5330,0
20250214,210500,427070830,5330,5330,5330,5330,0
20250214,210400,427070830,5330,5330,5330,5330,0
20250214,210300,427070830,5330,5330,5330,5330,0
20250214,210200,427070830,5330,5330,5330,5330,0
20250214,210100,427070830,5330,5330,5330,5330,0
20250214,210000,427070830,5330,5330,5330,5330,0
20250214,205900,427070830,5330,5330,5330,5330,0
20250214,205800,427070830,5330,5330,5330,5330,0
20250214,205700,427070830,5330,5330,5330,5330,0
20250214,205600,427070830,5330,5330,5330,5330,4232
20250214,205500,427070830,5330,5330,5330,5330,0
20250214,205400,427070830,5330,5330,5330,5330,0
20250214,205300,427070830,5330,5330,5330,5330,0
20250214,205200,427070830,5330,5330,5330,5330,0
20250214,205100,427070830,5330,5330,5330,5330,0
20250214,205000,427070830,5330,5330,5330,5330,0
20250214,204900,427070830,5330,5330,5330,5330,0
20250214,204800,427070830,5330,5330,5330,5330,0
20250214,204700,427070830,5330,5330,5330,5330,0
20250214,204600,427070830,5330,5330,5330,5330,0
20250214,204500,427070830,5330,5330,5330,5330,0
20250214,204400,427070830,5330,5330,5330,5330,0
20250214,204300,427070830,5330,5330,5330,5330,0
20250214,204200,427070830,5330,5330,5330,5330,0
20250214,204100,427070830,5330,5330,5330,5330,0
20250214,204000,427070830,5330,5330,5330,5330,0
20250214,203900,427070830,5330,5330,5330,5330,0
20250214,203800,427070830,5330,5330,5330,5330,0
20250214,203700,427070830,5330,5330,5330,5330,0
20250214,203600,427070830,5330,5330,5330,5330,0
20250214,203500,427070830,5330,5330,5330,5330,0
20250214,203400,427070830,5330,5330,5330,5330,0
20250214,203300,427070830,5330,5330,5330,5330,0
20250214,203200,427070830,5330,5330,5330,5330,0
20250214,203100,427070830,5330,5330,5330,5330,0
20250214,203000,427070830,5330,5330,5330,5330,0
20250214,202900,427070830,5330,5330,5330,5330,0
20250214,202800,427070830,5330,5330,5330,5330,0
20250214,202700,427070830,5330,5330,5330,5330,0
20250214,202600,427070830,5330,5330,5330,5330,4232
20250214,202500,427070830,5330,5330,5330,5330,0
20250214,202400,427070830,5330,5330,5330,5330,0
20250214,202300,427070830,5330,5330,5330,5330,0
20250214,202200,427070830,5330,5330,5330,5330,0
20250214,202100,427070830,5330,5330,5330,5330,0
20250214,202000,427070830,5330,5330,5330,5330,0
20250214,201900,427070830,5330,5330,5330,5330,0
20250214,201800,427070830,5330,5330,5330,5330,0
20250214,201700,427070830,5330,5330,5330,5330,0
20250214,201600,427070830,5330,5330,5330,5330,0
20250214,201500,427070830,5330,5330,5330,5330,0
20250214,201400,427070830,5330,5330,5330,5330,0
20250214,201300,427070830,5330,5330,5330,5330,0
20250214,201200,427070830,5330,5330,5330,5330,0
20250214,201100,427070830,5330,5330,5330,5330,0
20250214,201000,427070830,5330,5330,5330,5330,0
20250214,200900,427070830,5330,5330,5330,5330,0
20250214,200800,427070830,5330,5330,5330,5330,0
20250214,200700,427070830,5330,5330,5330,5330,0
20250214,200600,427070830,5330,5330,5330,5330,0
20250214,200500,427070830,5330,5330,5330,5330,0
20250214,200400,427070830,5330,5330,5330,5330,0
20250214,200300,427070830,5330,5330,5330,5330,0
20250214,200200,427070830,5330,5330,5330,5330,0
20250214,200100,427070830,5330,5330,5330,5330,0
20250214,200000,427070830,5330,5330,5330,5330,0
20250214,195900,427070830,5330,5330,5330,5330,0
20250214,195800,427070830,5330,5330,5330,5330,0
20250214,195700,427070830,5330,5330,5330,5330,0
20250214,195600,427070830,5330,5330,5330,5330,4232
20250214,195500,427070830,5330,5330,5330,5330,0
20250214,195400,427070830,5330,5330,5330,5330,0
20250214,195300,427070830,5330,5330,5330,5330,0
20250214,195200,427070830,5330,5330,5330,5330,0
20250214,195100,427070830,5330,5330,5330,5330,0
20250214,195000,427070830,5330,5330,5330,5330,0
20250214,194900,427070830,5330,5330,5330,5330,0
20250214,194800,427070830,5330,5330,5330,5330,0
20250214,194700,427070830,5330,5330,5330,5330,0
20250214,194600,427070830,5330,5330,5330,5330,0
20250214,194500,427070830,5330,5330,5330,5330,0
20250214,194400,427070830,5330,5330,5330,5330,0
20250214,194300,427070830,5330,5330,5330,5330,0
20250214,194200,427070830,5330,5330,5330,5330,0
20250214,194100,427070830,5330,5330,5330,5330,0
20250214,194000,427070830,5330,5330,5330,5330,0
20250214,193900,427070830,5330,5330,5330,5330,0
20250214,193800,427070830,5330,5330,5330,5330,0
20250214,193700,427070830,5330,5330,5330,5330,0
20250214,193600,427070830,5330,5330,5330,5330,0
20250214,193500,427070830,5330,5330,5330,5330,0
20250214,193400,427070830,5330,5330,5330,5330,0
20250214,193300,427070830,5330,5330,5330,5330,0
20250214,193200,427070830,5330,5330,5330,5330,0
20250214,193100,427070830,5330,5330,5330,5330,0
20250214,193000,427070830,5330,5330,5330,5330,0
20250214,192900,427070830,5330,5330,5330,5330,0
20250214,192800,427070830,5330,5330,5330,5330,0
20250214,192700,427070830,5330,5330,5330,5330,0
20250214,192600,427070830,5330,5330,5330,5330,4232
20250214,192500,427070830,5330,5330,5330,5330,0
20250214,192400,427070830,5330,5330,5330,5330,0
20250214,192300,427070830,5330,5330,5330,5330,0
20250214,192200,427070830,5330,5330,5330,5330,0
20250214,192100,427070830,5330,5330,5330,5330,0
20250214,192000,427070830,5330,5330,5330,5330,0
20250214,191900,427070830,5330,5330,5330,5330,0
20250214,191800,427070830,5330,5330,5330,5330,0
20250214,191700,427070830,5330,5330,5330,5330,0
20250214,191600,427070830,5330,5330,5330,5330,0
20250214,191500,427070830,5330,5330,5330,5330,0
20250214,191400,427070830,5330,5330,5330,5330,0
20250214,191300,427070830,5330,5330,5330,5330,0
20250214,191200,427070830,5330,5330,5330,5330,0
20250214,191100,427070830,5330,5330,5330,5330,0
20250214,191000,427070830,5330,5330,5330,5330,0
20250214,190900,427070830,5330,5330,5330,5330,0
20250214,190800,427070830,5330,5330,5330,5330,0
20250214,190700,427070830,5330,5330,5330,5330,0
20250214,190600,427070830,5330,5330,5330,5330,0
20250214,190500,427070830,5330,5330,5330,5330,0
20250214,190400,427070830,5330,5330,5330,5330,0
20250214,190300,427070830,5330,5330,5330,5330,0
20250214,190200,427070830,5330,5330,5330,5330,0
20250214,190100,427070830,5330,5330,5330,5330,0
20250214,190000,427070830,5330,5330,5330,5330,0
20250214,185900,427070830,5330,5330,5330,5330,0
20250214,185800,427070830,5330,5330,5330,5330,0
20250214,185700,427070830,5330,5330,5330,5330,0
20250214,185600,427070830,5330,5330,5330,5330,4232
20250214,185500,427070830,5330,5330,5330,5330,0
20250214,185400,427070830,5330,5330,5330,5330,0
20250214,185300,427070830,5330,5330,5330,5330,0
20250214,185200,427070830,5330,5330,5330,5330,0
20250214,185100,427070830,5330,5330,5330,5330,0
20250214,185000,427070830,5330,5330,5330,5330,0
20250214,184900,427070830,5330,5330,5330,5330,0
20250214,184800,427070830,5330,5330,5330,5330,0
20250214,184700,427070830,5330,5330,5330,5330,0
20250214,184600,427070830,5330,5330,5330,5330,0
20250214,184500,427070830,5330,5330,5330,5330,0
20250214,184400,427070830,5330,5330,5330,5330,0
20250214,184300,427070830,5330,5330,5330,5330,0
20250214,184200,427070830,5330,5330,5330,5330,0
20250214,184100,427070830,5330,5330,5330,5330,0
20250214,184000,427070830,5330,5330,5330,5330,0
20250214,183900,427070830,5330,5330,5330,5330,0
20250214,183800,427070830,5330,5330,5330,5330,0
20250214,183700,427070830,5330,5330,5330,5330,0
20250214,183600,427070830,5330,5330,5330,5330,0
20250214,183500,427070830,5330,5330,5330,5330,0
20250214,183400,427070830,5330,5330,5330,5330,0
20250214,183300,427070830,5330,5330,5330,5330,0
20250214,183200,427070830,5330,5330,5330,5330,0
20250214,183100,427070830,5330,5330,5330,5330,0
20250214,183000,427070830,5330,5330,5330,5330,0
20250214,182900,427070830,5330,5330,5330,5330,0
20250214,182800,427070830,5330,5330,5330,5330,0
20250214,182700,427070830,5330,5330,5330,5330,0
20250214,182600,427070830,5330,5330,5330,5330,4232
20250214,182500,427070830,5330,5330,5330,5330,0
20250214,182400,427070830,5330,5330,5330,5330,0
20250214,182300,427070830,5330,5330,5330,5330,0
20250214,182200,427070830,5330,5330,5330,5330,0
20250214,182100,427070830,5330,5330,5330,5330,0
20250214,182000,427070830,5330,5330,5330,5330,0
20250214,181900,427070830,5330,5330,5330,5330,0
20250214,181800,427070830,5330,5330,5330,5330,0
20250214,181700,427070830,5330,5330,5330,5330,0
20250214,181600,427070830,5330,5330,5330,5330,0
20250214,181500,427070830,5330,5330,5330,5330,0
20250214,181400,427070830,5330,5330,5330,5330,0
20250214,181300,427070830,5330,5330,5330,5330,0
20250214,181200,427070830,5330,5330,5330,5330,0
20250214,181100,427070830,5330,5330,5330,5330,0
20250214,181000,427070830,5330,5330,5330,5330,0
20250214,180900,427070830,5330,5330,5330,5330,0
20250214,180800,427070830,5330,5330,5330,5330,0
20250214,180700,427070830,5330,5330,5330,5330,0
20250214,180600,427070830,5330,5330,5330,5330,0
20250214,180500,427070830,5330,5330,5330,5330,0
20250214,180400,427070830,5330,5330,5330,5330,0
20250214,180300,427070830,5330,5330,5330,5330,0
20250214,180200,427070830,5330,5330,5330,5330,0
20250214,180100,427070830,5330,5330,5330,5330,0
20250214,180000,427070830,5330,5330,5330,5330,0
20250214,175900,427070830,5330,5330,5330,5330,0
20250214,175800,427070830,5330,5330,5330,5330,0
20250214,175700,427070830,5330,5330,5330,5330,0
20250214,175600,427070830,5330,5330,5330,5330,4232
20250214,175500,427070830,5330,5330,5330,5330,0
20250214,175400,427070830,5330,5330,5330,5330,0
20250214,175300,427070830,5330,5330,5330,5330,0
20250214,175200,427070830,5330,5330,5330,5330,0
20250214,175100,427070830,5330,5330,5330,5330,0
20250214,175000,427070830,5330,5330,5330,5330,0
20250214,174900,427070830,5330,5330,5330,5330,0
20250214,174800,427070830,5330,5330,5330,5330,0
20250214,174700,427070830,5330,5330,5330,5330,0
20250214,174600,427070830,5330,5330,5330,5330,0
20250214,174500,427070830,5330,5330,5330,5330,0
20250214,174400,427070830,5330,5330,5330,5330,0
20250214,174300,427070830,5330,5330,5330,5330,0
20250214,174200,427070830,5330,5330,5330,5330,0
20250214,174100,427070830,5330,5330,5330,5330,0
20250214,174000,427070830,5330,5330,5330,5330,0
20250214,173900,427070830,5330,5330,5330,5330,0
20250214,173800,427070830,5330,5330,5330,5330,0
20250214,173700,427070830,5330,5330,5330,5330,0
20250214,173600,427070830,5330,5330,5330,5330,0
20250214,173500,427070830,5330,5330,5330,5330,0
20250214,173400,427070830,5330,5330,5330,5330,0
20250214,173300,427070830,5330,5330,5330,5330,0
20250214,173200,427070830,5330,5330,5330,5330,0
20250214,173100,427070830,5330,5330,5330,5330,0
20250214,173000,427070830,5330,5330,5330,5330,0
20250214,172900,427070830,5330,5330,5330,5330,0
20250214,172800,427070830,5330,5330,5330,5330,0
20250214,172700,427070830,5330,5330,5330,5330,0
20250214,172600,427070830,5330,5330,5330,5330,4232
20250214,172500,427070830,5330,5330,5330,5330,0
20250214,172400,427070830,5330,5330,5330,5330,0
20250214,172300,427070830,5330,5330,5330,5330,0
20250214,172200,427070830,5330,5330,5330,5330,0
20250214,172100,427070830,5330,5330,5330,5330,0
20250214,172000,427070830,5330,5330,5330,5330,0
20250214,171900,427070830,5330,5330,5330,5330,0
20250214,171800,427070830,5330,5330,5330,5330,0
20250214,171700,427070830,5330,5330,5330,5330,0
20250214,171600,427070830,5330,5330,5330,5330,0
20250214,171500,427070830,5330,5330,5330,5330,0
20250214,171400,427070830,5330,5330,5330,5330,0
20250214,171300,427070830,5330,5330,5330,5330,0
20250214,171200,427070830,5330,5330,5330,5330,0
20250214,171100,427070830,5330,5330,5330,5330,0
20250214,171000,427070830,5330,5330,5330,5330,0
20250214,170900,427070830,5330,5330,5330,5330,0
20250214,170800,427070830,5330,5330,5330,5330,0
20250214,170700,427070830,5330,5330,5330,5330,0
20250214,170600,427070830,5330,5330,5330,5330,0
20250214,170500,427070830,5330,5330,5330,5330,0
20250214,170400,427070830,5330,5330,5330,5330,0
20250214,170300,427070830,5330,5330,5330,5330,0
20250214,170200,427070830,5330,5330,5330,5330,0
20250214,170100,427070830,5330,5330,5330,5330,0
20250214,170000,427070830,5330,5330,5330,5330,0
20250214,165900,427070830,5330,5330,5330,5330,0
20250214,165800,427070830,5330,5330,5330,5330,0
20250214,165700,427070830,5330,5330,5330,5330,0
20250214,165600,427070830,5330,5330,5330,5330,4232
20250214,165500,427070830,5330,5330,5330,5330,0
20250214,165400,427070830,5330,5330,5330,5330,0
20250214,165300,427070830,5330,5330,5330,5330,0
20250214,165200,427070830,5330,5330,5330,5330,0
20250214,165100,427070830,5330,5330,5330,5330,0
20250214,165000,427070830,5330,5330,5330,5330,0
20250214,164900,427070830,5330,5330,5330,5330,0
20250214,164800,427070830,5330,5330,5330,5330,0
20250214,164700,427070830,5330,5330,5330,5330,0
20250214,164600,427070830,5330,5330,5330,5330,0
20250214,164500,427070830,5330,5330,5330,5330,0
20250214,164400,427070830,5330,5330,5330,5330,0
20250214,164300,427070830,5330,5330,5330,5330,0
20250214,164200,427070830,5330,5330,5330,5330,0
20250214,164100,427070830,5330,5330,5330,5330,0
20250214,164000,427070830,5330,5330,5330,5330,0
20250214,163900,427070830,5330,5330,5330,5330,0
20250214,163800,427070830,5330,5330,5330,5330,0
20250214,163700,427070830,5330,5330,5330,5330,0
20250214,163600,427070830,5330,5330,5330,5330,0
20250214,163500,427070830,5330,5330,5330,5330,0
20250214,163400,427070830,5330,5330,5330,5330,0
20250214,163300,427070830,5330,5330,5330,5330,0
20250214,163200,427070830,5330,5330,5330,5330,0
20250214,163100,427070830,5330,5330,5330,5330,0
20250214,163000,427070830,5330,5330,5330,5330,0
20250214,162900,427070830,5330,5330,5330,5330,0
20250214,162800,427070830,5330,5330,5330,5330,0
20250214,162700,427070830,5330,5330,5330,5330,0
20250214,162600,427070830,5330,5330,5330,5330,4232
20250214,162500,427070830,5330,5330,5330,5330,0
20250214,162400,427070830,5330,5330,5330,5330,0
20250214,162300,427070830,5330,5330,5330,5330,0
20250214,162200,427070830,5330,5330,5330,5330,0
20250214,162100,427070830,5330,5330,5330,5330,0
20250214,162000,427070830,5330,5330,5330,5330,0
20250214,161900,427070830,5330,5330,5330,5330,0
20250214,161800,427070830,5330,5330,5330,5330,0
20250214,161700,427070830,5330,5330,5330,5330,0
20250214,161600,427070830,5330,5330,5330,5330,0
20250214,161500,427070830,5330,5330,5330,5330,0
20250214,161400,427070830,5330,5330,5330,5330,0
20250214,161300,427070830,5330,5330,5330,5330,0
20250214,161200,427070830,5330,5330,5330,5330,0
20250214,161100,427070830,5330,5330,5330,5330,0
20250214,161000,427070830,5330,5330,5330,5330,0
20250214,160900,427070830,5330,5330,5330,5330,0
20250214,160800,427070830,5330,5330,5330,5330,0
20250214,160700,427070830,5330,5330,5330,5330,0
20250214,160600,427070830,5330,5330,5330,5330,0
20250214,160500,427070830,5330,5330,5330,5330,0
20250214,160400,427070830,5330,5330,5330,5330,0
20250214,160300,427070830,5330,5330,5330,5330,0
20250214,160200,427070830,5330,5330,5330,5330,0
20250214,160100,427070830,5330,5330,5330,5330,0
20250214,160000,427070830,5330,5330,5330,5330,0
20250214,155900,427070830,5330,5330,5330,5330,0
20250214,155800,427070830,5330,5330,5330,5330,0
20250214,155700,427070830,5330,5330,5330,5330,0
20250214,155600,427070830,5330,5330,5330,5330,4232
20250214,155500,427070830,5330,5330,5330,5330,0
20250214,155400,427070830,5330,5330,5330,5330,0
20250214,155300,427070830,5330,5330,5330,5330,0
20250214,155200,427070830,5330,5330,5330,5330,0
20250214,155100,427070830,5330,5330,5330,5330,0
20250214,155000,427070830,5330,5330,5330,5330,0
20250214,154900,427070830,5330,5330,5330,5330,0
20250214,154800,427070830,5330,5330,5330,5330,0
20250214,154700,427070830,5330,5330,5330,5330,0
20250214,154600,427070830,5330,5330,5330,5330,0
20250214,154500,427070830,5330,5330,5330,5330,0
20250214,154400,427070830,5330,5330,5330,5330,0
20250214,154300,427070830,5330,5330,5330,5330,0
20250214,154200,427070830,5330,5330,5330,5330,0
20250214,154100,427070830,5330,5330,5330,5330,0
20250214,154000,427070830,5330,5330,5330,5330,0
20250214,153900,427070830,5330,5330,5330,5330,0
20250214,153800,427070830,5330,5330,5330,5330,0
20250214,153700,427070830,5330,5330,5330,5330,0
20250214,153600,427070830,5330,5330,5330,5330,0
20250214,153500,427070830,5330,5330,5330,5330,0
20250214,153400,427070830,5330,5330,5330,5330,0
20250214,153300,427070830,5330,5330,5330,5330,0
20250214,153200,427070830,5330,5330,5330,5330,0
20250214,153100,427070830,5330,5330,5330,5330,0
20250214,153000,427070830,5330,5330,5330,5330,4232
20250214,152900,404514270,5400,5400,5400,5400,0
20250214,152800,404514270,5400,5400,5400,5400,0
20250214,152700,404514270,5400,5400,5400,5400,0
20250214,152600,404514270,5400,5400,5400,5400,0
20250214,152500,404514270,5400,5400,5400,5400,0
20250214,152400,404514270,5400,5400,5400,5400,0
20250214,152300,404514270,5400,5400,5400,5400,0
20250214,152200,404514270,5400,5400,5400,5400,0
20250214,152100,404514270,5400,5400,5400,5400,0
20250214,152000,404514270,5400,5400,5400,5400,0
20250214,151900,404514270,5400,5360,5400,5360,310
20250214,151800,402850400,5390,5390,5390,5390,0
20250214,151700,402850400,5390,5350,5390,5350,1049
20250214,151600,397198210,5400,5400,5400,5400,201
20250214,151500,396112810,5350,5350,5350,5350,0
20250214,151400,396112810,5350,5360,5360,5350,377
20250214,151300,394094790,5380,5380,5380,5380,0
20250214,151200,394094790,5380,5380,5380,5380,11
20250214,151100,394035610,5380,5380,5380,5380,101
20250214,151000,393492230,5360,5380,5380,5360,1323
20250214,150900,386396210,5420,5420,5420,5420,0
20250214,150800,386396210,5420,5420,5420,5420,0
20250214,150700,386396210,5420,5400,5420,5400,51
20250214,150600,386120790,5400,5400,5400,5400,64
20250214,150500,385775190,5400,5400,5400,5400,6
20250214,150400,385742790,5400,5400,5400,5400,0
20250214,150300,385742790,5400,5390,5420,5360,2692
20250214,150200,371272480,5420,5420,5420,5420,0
20250214,150100,371272480,5420,5400,5420,5390,1702
20250214,150000,362082380,5420,5400,5420,5400,101
20250214,145900,361536960,5420,5420,5420,5420,0
20250214,145800,361536960,5420,5400,5420,5390,105
20250214,145700,360970300,5420,5420,5420,5420,0
20250214,145600,360970300,5420,5400,5420,5390,101
20250214,145500,360425870,5420,5420,5420,5420,0
20250214,145400,360425870,5420,5420,5420,5420,11
20250214,145300,360366250,5420,5410,5420,5390,243
20250214,145200,359052440,5410,5410,5410,5410,0
20250214,145100,359052440,5410,5400,5410,5390,101
20250214,145000,358508010,5410,5410,5410,5410,0
20250214,144900,358508010,5410,5390,5410,5380,71
20250214,144800,358125990,5390,5400,5400,5380,152
20250214,144700,357307090,5390,5390,5400,5390,392
20250214,144600,355194190,5410,5410,5410,5410,0
20250214,144500,355194190,5410,5390,5410,5390,180
20250214,144400,354223970,5390,5390,5390,5390,100
20250214,144300,353684970,5420,5420,5420,5420,0
20250214,144200,353684970,5420,5390,5420,5390,101
20250214,144100,353140550,5420,5420,5420,5420,0
20250214,144000,353140550,5420,5420,5420,5420,0
20250214,143900,353140550,5420,5400,5420,5400,3
20250214,143800,353124330,5390,5390,5390,5390,100
20250214,143700,352585330,5390,5400,5400,5390,100
20250214,143600,352046300,5400,5400,5400,5400,26
20250214,143500,351905900,5420,5420,5420,5420,0
20250214,143400,351905900,5420,5420,5420,5420,51
20250214,143300,351629480,5400,5400,5400,5400,100
20250214,143200,351089480,5400,5400,5400,5400,0
20250214,143100,351089480,5400,5390,5400,5390,691
20250214,143000,347360760,5380,5390,5390,5380,796
20250214,142900,343078270,5380,5390,5390,5380,844
20250214,142800,338537510,5390,5390,5390,5390,567
20250214,142700,335481380,5420,5420,5420,5420,0
20250214,142600,335481380,5420,5420,5420,5420,0
20250214,142500,335481380,5420,5420,5420,5420,0
20250214,142400,335481380,5420,5390,5420,5390,101
20250214,142300,334936960,5390,5390,5390,5390,0
20250214,142200,334936960,5390,5400,5400,5390,100
20250214,142100,334397890,5400,5400,5400,5400,0
20250214,142000,334397890,5400,5400,5400,5400,890
20250214,141900,329591890,5400,5410,5410,5400,100
20250214,141800,329051210,5400,5410,5410,5400,100
20250214,141700,328511080,5410,5400,5410,5400,101
20250214,141600,327965660,5430,5430,5430,5430,1
20250214,141500,327960230,5450,5450,5450,5450,0
20250214,141400,327960230,5450,5450,5450,5450,0
20250214,141300,327960230,5450,5450,5450,5450,1
20250214,141200,327954780,5410,5410,5410,5410,200
20250214,141100,326872780,5450,5450,5450,5450,0
20250214,141000,326872780,5450,5450,5450,5450,1
20250214,140900,326867330,5410,5410,5410,5410,100
20250214,140800,326326330,5450,5450,5450,5450,0
20250214,140700,326326330,5450,5410,5450,5410,102
20250214,140600,325774460,5410,5410,5410,5410,50
20250214,140500,325503960,5410,5410,5410,5410,100
20250214,140400,324962960,5460,5460,5460,5460,0
20250214,140300,324962960,5460,5460,5460,5460,0
20250214,140200,324962960,5460,5460,5460,5460,0
20250214,140100,324962960,5460,5460,5460,5460,0
20250214,140000,324962960,5460,5420,5460,5420,107
20250214,135900,324382920,5450,5420,5450,5420,14
20250214,135800,324307010,5420,5420,5420,5420,94
20250214,135700,323797530,5460,5460,5460,5460,0
20250214,135600,323797530,5460,5430,5460,5420,107
20250214,135500,323216650,5430,5430,5430,5430,6
20250214,135400,323184070,5420,5420,5420,5420,13
20250214,135300,323113610,5420,5430,5430,5420,94
20250214,135200,322603230,5420,5430,5430,5420,103
20250214,135100,322044920,5460,5460,5460,5460,1
20250214,135000,322039460,5460,5430,5460,5430,17
20250214,134900,321946940,5420,5420,5420,5420,100
20250214,134800,321404940,5420,5420,5420,5420,6
20250214,134700,321372420,5410,5430,5430,5410,205
20250214,134600,320261340,5450,5450,5450,5450,0
20250214,134500,320261340,5450,5450,5450,5450,1
20250214,134400,320255890,5430,5430,5430,5420,118
20250214,134300,319615180,5420,5420,5420,5420,4
20250214,134200,319593500,5430,5430,5430,5430,1
20250214,134100,319588070,5420,5410,5420,5410,106
20250214,134000,319014580,5410,5400,5410,5400,104
20250214,133900,318452970,5430,5430,5430,5430,1
20250214,133800,318447540,5400,5400,5430,5400,13
20250214,133700,318377300,5400,5400,5400,5400,100
20250214,133600,317837300,5450,5450,5450,5450,0
20250214,133500,317837300,5450,5400,5450,5390,567
20250214,133400,314763770,5400,5400,5400,5400,37
20250214,133300,314563970,5400,5390,5400,5390,5
20250214,133200,314537010,5390,5400,5400,5390,103
20250214,133100,313980920,5400,5400,5400,5400,0
20250214,133000,313980920,5400,5410,5410,5400,468
20250214,132900,311453400,5410,5410,5410,5410,4
20250214,132800,311431760,5420,5420,5420,5410,15
20250214,132700,311350490,5410,5410,5410,5410,103
20250214,132600,310793260,5430,5420,5430,5400,105
20250214,132500,310224990,5440,5430,5440,5430,4
20250214,132400,310203260,5440,5400,5440,5400,71
20250214,132300,309819780,5410,5420,5420,5410,37
20250214,132200,309619440,5440,5430,5440,5430,3
20250214,132100,309603140,5420,5430,5430,5420,104
20250214,132000,309038450,5450,5450,5450,5450,0
20250214,131900,309038450,5450,5440,5450,5440,5
20250214,131800,309011240,5450,5430,5450,5430,103
20250214,131700,308451910,5430,5430,5430,5430,3
20250214,131600,308435620,5430,5440,5440,5430,468
20250214,131500,305894360,5440,5440,5440,5440,0
20250214,131400,305894360,5440,5440,5450,5430,384
20250214,131300,303806400,5430,5440,5450,5430,463
20250214,131200,301292260,5450,5410,5450,5410,107
20250214,131100,300713290,5410,5410,5410,5410,4
20250214,131000,300691650,5450,5450,5450,5450,0
20250214,130900,300691650,5450,5450,5450,5450,0
20250214,130800,300691650,5450,5460,5460,5400,10524
20250214,130700,243627720,5450,5470,5470,5450,3187
20250214,130600,226232210,5480,5480,5480,5480,9
20250214,130500,226182890,5500,5480,5500,5480,92
20250214,130400,225678690,5480,5490,5490,5480,13
20250214,130300,225607350,5500,5490,5500,5490,4
20250214,130200,225585380,5500,5480,5500,5480,181
20250214,130100,224591980,5490,5490,5490,5490,1
20250214,130000,224586490,5500,5480,5500,5480,11
20250214,125900,224526190,5500,5480,5500,5480,107
20250214,125800,223939780,5490,5490,5500,5490,3
20250214,125700,223923300,5480,5480,5500,5480,7
20250214,125600,223884920,5470,5470,5470,5470,103
20250214,125500,223321510,5470,5480,5480,5470,100
20250214,125400,222773810,5480,5480,5480,5480,4
20250214,125300,222751890,5500,5480,5500,5480,5
20250214,125200,222724450,5470,5490,5490,5470,104
20250214,125100,222154490,5490,5490,5490,5490,1
20250214,125000,222149000,5480,5510,5510,5470,1167
20250214,124900,215747790,5540,5540,5540,5540,1
20250214,124800,215742250,5500,5530,5530,5490,5033
20250214,124700,187985940,5550,5530,5550,5530,106
20250214,124600,187399700,5530,5530,5530,5530,3
20250214,124500,187383110,5530,5540,5540,5530,105
20250214,124400,186802440,5530,5530,5530,5530,4
20250214,124300,186780320,5530,5540,5540,5530,100
20250214,124200,186226860,5540,5550,5550,5540,4
20250214,124100,186204690,5540,5540,5540,5540,3
20250214,124000,186188070,5540,5540,5540,5540,100
20250214,123900,185634070,5530,5530,5530,5530,68
20250214,123800,185258030,5530,5540,5540,5530,111
20250214,123700,184643260,5540,5530,5540,5530,7
20250214,123600,184604490,5530,5530,5530,5530,3
20250214,123500,184587900,5530,5530,5530,5530,103
20250214,123400,184018310,5530,5530,5530,5530,104
20250214,123300,183443190,5570,5570,5570,5570,0
20250214,123200,183443190,5570,5570,5570,5570,0
20250214,123100,183443190,5570,5540,5570,5540,9
20250214,123000,183393290,5530,5530,5530,5530,104
20250214,122900,182818170,5530,5530,5530,5530,103
20250214,122800,182248580,5570,5570,5570,5570,0
20250214,122700,182248580,5570,5570,5570,5570,0
20250214,122600,182248580,5570,5540,5570,5540,104
20250214,122500,181672390,5540,5530,5540,5530,64
20250214,122400,181318430,5530,5540,5540,5530,43
20250214,122300,181080240,5570,5540,5570,5540,3
20250214,122200,181063590,5530,5540,5540,5530,103
20250214,122100,180493540,5560,5560,5560,5560,1
20250214,122000,180487980,5540,5530,5540,5530,107
20250214,121900,179895240,5570,5570,5570,5570,0
20250214,121800,179895240,5570,5530,5570,5530,105
20250214,121700,179314490,5580,5580,5580,5580,0
20250214,121600,179314490,5580,5540,5580,5530,11
20250214,121500,179253550,5530,5540,5540,5530,100
20250214,121400,178699980,5580,5580,5580,5580,1
20250214,121300,178694400,5540,5540,5540,5540,107
20250214,121200,178101620,5580,5580,5580,5580,0
20250214,121100,178101620,5580,5580,5580,5580,0
20250214,121000,178101620,5580,5560,5580,5560,55
20250214,120900,177795760,5570,5570,5570,5570,350
20250214,120800,175846260,5580,5530,5580,5530,109
20250214,120700,175243410,5580,5580,5580,5580,0
20250214,120600,175243410,5580,5530,5580,5530,23
20250214,120500,175116120,5540,5540,5540,5540,83
20250214,120400,174656300,5570,5530,5580,5530,138
20250214,120300,173891620,5580,5580,5580,5580,0
20250214,120200,173891620,5580,5580,5580,5580,0
20250214,120100,173891620,5580,5540,5580,5540,5
20250214,120000,173863870,5530,5540,5540,5530,103
20250214,115900,173293860,5540,5540,5540,5540,4
20250214,115800,173271700,5540,5540,5540,5540,3
20250214,115700,173255080,5540,5540,5540,5540,100
20250214,115600,172701080,5540,5540,5540,5540,94
20250214,115500,172180320,5550,5550,5550,5550,10
20250214,115400,172124820,5560,5550,5560,5550,901
20250214,115300,167115830,5540,5520,5540,5520,109
20250214,115200,166514030,5520,5530,5530,5520,96
20250214,115100,165984080,5540,5540,5540,5540,8
20250214,115000,165939760,5580,5580,5580,5580,0
20250214,114900,165939760,5580,5580,5580,5580,0
20250214,114800,165939760,5580,5530,5580,5530,114
20250214,114700,165309110,5530,5540,5540,5530,101
20250214,114600,164750530,5540,5540,5540,5540,2
20250214,114500,164739450,5580,5580,5580,5580,0
20250214,114400,164739450,5580,5570,5580,5570,4
20250214,114300,164717160,5530,5540,5570,5530,111
20250214,114200,164102150,5540,5540,5540,5540,4
20250214,114100,164079990,5550,5550,5550,5550,100
20250214,114000,163524990,5570,5560,5570,5560,4
20250214,113900,163502740,5540,5550,5550,5540,104
20250214,113800,162926160,5560,5560,5560,5560,0
20250214,113700,162926160,5560,5560,5560,5560,147
20250214,113600,162108840,5560,5570,5570,5560,180
20250214,113500,161107200,5570,5570,5570,5570,8
20250214,113400,161062640,5570,5570,5570,5560,103
20250214,113300,160488960,5570,5550,5570,5550,15
20250214,113200,160405510,5550,5550,5550,5550,100
20250214,113100,159850510,5570,5550,5570,5550,27
20250214,113000,159700260,5540,5550,5550,5540,103
20250214,112900,159128640,5580,5580,5580,5580,0
20250214,112800,159128640,5580,5560,5580,5560,12
20250214,112700,159061720,5550,5550,5550,5550,103
20250214,112600,158490070,5580,5580,5580,5580,0
20250214,112500,158490070,5580,5530,5580,5530,466
20250214,112400,155896850,5550,5550,5550,5550,1
20250214,112300,155891300,5520,5520,5530,5520,103
20250214,112200,155322730,5550,5520,5550,5520,60
20250214,112100,154991380,5520,5510,5520,5510,95
20250214,112000,154467910,5520,5520,5520,5520,10
20250214,111900,154412710,5550,5550,5550,5550,0
20250214,111800,154412710,5550,5520,5550,5520,109
20250214,111700,153810940,5550,5550,5550,5550,0
20250214,111600,153810940,5550,5520,5550,5520,108
20250214,111500,153214750,5550,5550,5550,5550,0
20250214,111400,153214750,5550,5530,5550,5530,8
20250214,111300,153170490,5520,5520,5520,5520,5
20250214,111200,153142890,5510,5540,5540,5510,736
20250214,111100,149079160,5580,5580,5580,5580,0
20250214,111000,149079160,5580,5570,5580,5570,4
20250214,110900,149056870,5550,5560,5560,5550,647
20250214,110800,145466010,5580,5580,5580,5580,0
20250214,110700,145466010,5580,5560,5580,5560,6
20250214,110600,145432620,5580,5580,5580,5550,155
20250214,110500,144569250,5550,5570,5620,5550,3247
20250214,110400,126454910,5570,5560,5570,5560,5
20250214,110300,126427100,5570,5560,5570,5560,4
20250214,110200,126404850,5570,5570,5570,5570,0
20250214,110100,126404850,5570,5570,5570,5570,233
20250214,110000,125107040,5560,5570,5570,5560,5
20250214,105900,125079230,5560,5560,5560,5560,3
20250214,105800,125062550,5570,5560,5570,5560,104
20250214,105700,124483300,5570,5560,5570,5560,5
20250214,105600,124455490,5570,5550,5570,5550,188
20250214,105500,123409350,5560,5560,5560,5560,11
20250214,105400,123348190,5560,5560,5560,5550,45
20250214,105300,123098300,5550,5550,5550,5550,37
20250214,105200,122892950,5560,5550,5560,5550,9
20250214,105100,122842940,5560,5550,5560,5550,4
20250214,105000,122820730,5550,5540,5550,5540,104
20250214,104900,122244530,5540,5550,5560,5540,5
20250214,104800,122216780,5560,5560,5560,5560,1
20250214,104700,122211220,5540,5530,5540,5530,66
20250214,104600,121845980,5540,5530,5540,5530,4
20250214,104500,121823850,5540,5540,5540,5540,1
20250214,104400,121818310,5530,5530,5540,5530,108
20250214,104300,121221060,5530,5530,5530,5530,308
20250214,104200,119517820,5560,5530,5560,5530,12
20250214,104100,119451370,5560,5550,5560,5550,7
20250214,104000,119412510,5570,5530,5570,5530,101
20250214,103900,118853940,5580,5550,5580,5550,8
20250214,103800,118809490,5580,5580,5580,5580,0
20250214,103700,118809490,5580,5580,5580,5580,1
20250214,103600,118803910,5570,5570,5570,5570,4
20250214,103500,118781630,5580,5540,5580,5540,39
20250214,103400,118565440,5580,5570,5580,5570,4
20250214,103300,118543150,5580,5550,5580,5550,70
20250214,103200,118154500,5540,5540,5550,5530,205
20250214,103100,117020610,5570,5550,5570,5550,32
20250214,103000,116842940,5550,5570,5580,5550,77
20250214,102900,116415500,5580,5570,5580,5570,5
20250214,102800,116387640,5580,5570,5580,5570,4
20250214,102700,116365350,5580,5560,5580,5560,6
20250214,102600,116331970,5550,5560,5560,5550,5
20250214,102500,116304200,5560,5570,5570,5560,2
20250214,102400,116293070,5580,5580,5580,5580,0
20250214,102300,116293070,5580,5570,5580,5570,4
20250214,102200,116270780,5560,5560,5560,5560,309
20250214,102100,114552740,5560,5580,5580,5560,2
20250214,102000,114541600,5570,5570,5580,5570,114
20250214,101900,113906580,5580,5580,5580,5580,1
20250214,101800,113901000,5620,5620,5620,5620,0
20250214,101700,113901000,5620,5610,5620,5610,4
20250214,101600,113878550,5620,5600,5620,5600,8
20250214,101500,113833730,5620,5620,5620,5620,0
20250214,101400,113833730,5620,5620,5620,5620,0
20250214,101300,113833730,5620,5620,5620,5610,151
20250214,101200,112985140,5610,5610,5620,5610,155
20250214,101100,112115580,5620,5580,5620,5570,2546
20250214,101000,97928420,5580,5570,5580,5570,2933
20250214,100900,81562310,5580,5580,5580,5580,15
20250214,100800,81478610,5570,5580,5580,5570,132
20250214,100700,80742090,5570,5630,5650,5570,1359
20250214,100600,73143970,5630,5630,5630,5630,1
20250214,100500,73138340,5660,5650,5660,5650,15
20250214,100400,73053480,5670,5660,5670,5660,4
20250214,100300,73030830,5670,5660,5670,5660,4
20250214,100200,73008180,5670,5660,5680,5620,120
20250214,100100,72332590,5660,5610,5680,5610,97
20250214,100000,71786520,5680,5680,5680,5680,0
20250214,095900,71786520,5680,5630,5680,5580,673
20250214,095800,68010030,5670,5670,5670,5630,69
20250214,095700,67621480,5630,5640,5680,5630,11
20250214,095600,67559330,5680,5690,5690,5680,7
20250214,095500,67519550,5680,5660,5680,5660,100
20250214,095400,66951690,5680,5680,5680,5680,0
20250214,095300,66951690,5680,5660,5680,5660,18
20250214,095200,66849790,5680,5680,5680,5680,0
20250214,095100,66849790,5680,5690,5690,5630,433
20250214,095000,64404080,5690,5690,5690,5690,0
20250214,094900,64404080,5690,5690,5690,5690,0
20250214,094800,64404080,5690,5690,5690,5690,134
20250214,094700,63641620,5690,5650,5690,5650,4
20250214,094600,63618900,5700,5690,5700,5690,21
20250214,094500,63499270,5710,5710,5710,5710,0
20250214,094400,63499270,5710,5700,5710,5700,4
20250214,094300,63476460,5710,5700,5710,5700,8
20250214,094200,63430810,5710,5700,5710,5700,19
20250214,094100,63322500,5700,5670,5700,5660,13
20250214,094000,63248830,5670,5670,5670,5670,1
20250214,093900,63243160,5680,5680,5680,5680,1
20250214,093800,63237480,5700,5700,5700,5700,0
20250214,093700,63237480,5700,5640,5700,5640,3
20250214,093600,63220450,5700,5690,5700,5690,182
20250214,093500,62183120,5700,5700,5700,5700,0
20250214,093400,62183120,5700,5640,5700,5640,18
20250214,093300,62081200,5630,5620,5630,5620,69
20250214,093200,61692760,5620,5620,5620,5620,12
20250214,093100,61625320,5620,5630,5630,5620,390
20250214,093000,59430030,5630,5670,5700,5630,1077
20250214,092900,53356460,5700,5680,5700,5680,503
20250214,092800,50499360,5710,5700,5710,5700,4
20250214,092700,50476550,5710,5690,5710,5690,6
20250214,092600,50442390,5720,5670,5720,5670,3
20250214,092500,50425280,5720,5690,5720,5670,90
20250214,092400,49914360,5690,5680,5690,5680,10
20250214,092300,49857530,5690,5730,5730,5690,3462
20250214,092200,30058600,5750,5750,5750,5750,203
20250214,092100,28891350,5740,5730,5750,5710,367
20250214,092000,26789510,5730,5710,5730,5710,15
20250214,091900,26703800,5730,5740,5740,5710,160
20250214,091800,25790090,5720,5730,5740,5720,22
20250214,091700,25664200,5740,5730,5740,5730,11
20250214,091600,25601160,5750,5740,5750,5720,530
20250214,091500,22569240,5750,5750,5750,5750,155
20250214,091400,21677990,5750,5700,5750,5700,491
20250214,091300,18870080,5700,5680,5700,5680,56
20250214,091200,18551240,5700,5700,5700,5700,0
20250214,091100,18551240,5700,5710,5730,5700,877
20250214,091000,13547260,5750,5700,5750,5700,712
20250214,090900,9476920,5710,5690,5710,5690,1204
20250214,090800,2615170,5670,5640,5670,5640,58
20250214,090700,2286960,5670,5670,5670,5670,0
20250214,090600,2286960,5670,5670,5670,5670,2
20250214,090500,2275620,5620,5620,5620,5620,108
20250214,090400,1668660,5700,5700,5700,5700,0
20250214,090300,1668660,5700,5650,5700,5650,290
20250214,090200,22700,5660,5660,5660,5660,1
20250214,090100,17040,5680,5680,5680,5680,0
20250214,090000,17040,5680,5680,5680,5680,3
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 215600 427070830 5330 5330 5330 5330 4232
3 20250214 215500 427070830 5330 5330 5330 5330 0
4 20250214 215400 427070830 5330 5330 5330 5330 0
5 20250214 215300 427070830 5330 5330 5330 5330 0
6 20250214 215200 427070830 5330 5330 5330 5330 0
7 20250214 215100 427070830 5330 5330 5330 5330 0
8 20250214 215000 427070830 5330 5330 5330 5330 0
9 20250214 214900 427070830 5330 5330 5330 5330 0
10 20250214 214800 427070830 5330 5330 5330 5330 0
11 20250214 214700 427070830 5330 5330 5330 5330 0
12 20250214 214600 427070830 5330 5330 5330 5330 0
13 20250214 214500 427070830 5330 5330 5330 5330 0
14 20250214 214400 427070830 5330 5330 5330 5330 0
15 20250214 214300 427070830 5330 5330 5330 5330 0
16 20250214 214200 427070830 5330 5330 5330 5330 0
17 20250214 214100 427070830 5330 5330 5330 5330 0
18 20250214 214000 427070830 5330 5330 5330 5330 0
19 20250214 213900 427070830 5330 5330 5330 5330 0
20 20250214 213800 427070830 5330 5330 5330 5330 0
21 20250214 213700 427070830 5330 5330 5330 5330 0
22 20250214 213600 427070830 5330 5330 5330 5330 0
23 20250214 213500 427070830 5330 5330 5330 5330 0
24 20250214 213400 427070830 5330 5330 5330 5330 0
25 20250214 213300 427070830 5330 5330 5330 5330 0
26 20250214 213200 427070830 5330 5330 5330 5330 0
27 20250214 213100 427070830 5330 5330 5330 5330 0
28 20250214 213000 427070830 5330 5330 5330 5330 0
29 20250214 212900 427070830 5330 5330 5330 5330 0
30 20250214 212800 427070830 5330 5330 5330 5330 0
31 20250214 212700 427070830 5330 5330 5330 5330 0
32 20250214 212600 427070830 5330 5330 5330 5330 4232
33 20250214 212500 427070830 5330 5330 5330 5330 0
34 20250214 212400 427070830 5330 5330 5330 5330 0
35 20250214 212300 427070830 5330 5330 5330 5330 0
36 20250214 212200 427070830 5330 5330 5330 5330 0
37 20250214 212100 427070830 5330 5330 5330 5330 0
38 20250214 212000 427070830 5330 5330 5330 5330 0
39 20250214 211900 427070830 5330 5330 5330 5330 0
40 20250214 211800 427070830 5330 5330 5330 5330 0
41 20250214 211700 427070830 5330 5330 5330 5330 0
42 20250214 211600 427070830 5330 5330 5330 5330 0
43 20250214 211500 427070830 5330 5330 5330 5330 0
44 20250214 211400 427070830 5330 5330 5330 5330 0
45 20250214 211300 427070830 5330 5330 5330 5330 0
46 20250214 211200 427070830 5330 5330 5330 5330 0
47 20250214 211100 427070830 5330 5330 5330 5330 0
48 20250214 211000 427070830 5330 5330 5330 5330 0
49 20250214 210900 427070830 5330 5330 5330 5330 0
50 20250214 210800 427070830 5330 5330 5330 5330 0
51 20250214 210700 427070830 5330 5330 5330 5330 0
52 20250214 210600 427070830 5330 5330 5330 5330 0
53 20250214 210500 427070830 5330 5330 5330 5330 0
54 20250214 210400 427070830 5330 5330 5330 5330 0
55 20250214 210300 427070830 5330 5330 5330 5330 0
56 20250214 210200 427070830 5330 5330 5330 5330 0
57 20250214 210100 427070830 5330 5330 5330 5330 0
58 20250214 210000 427070830 5330 5330 5330 5330 0
59 20250214 205900 427070830 5330 5330 5330 5330 0
60 20250214 205800 427070830 5330 5330 5330 5330 0
61 20250214 205700 427070830 5330 5330 5330 5330 0
62 20250214 205600 427070830 5330 5330 5330 5330 4232
63 20250214 205500 427070830 5330 5330 5330 5330 0
64 20250214 205400 427070830 5330 5330 5330 5330 0
65 20250214 205300 427070830 5330 5330 5330 5330 0
66 20250214 205200 427070830 5330 5330 5330 5330 0
67 20250214 205100 427070830 5330 5330 5330 5330 0
68 20250214 205000 427070830 5330 5330 5330 5330 0
69 20250214 204900 427070830 5330 5330 5330 5330 0
70 20250214 204800 427070830 5330 5330 5330 5330 0
71 20250214 204700 427070830 5330 5330 5330 5330 0
72 20250214 204600 427070830 5330 5330 5330 5330 0
73 20250214 204500 427070830 5330 5330 5330 5330 0
74 20250214 204400 427070830 5330 5330 5330 5330 0
75 20250214 204300 427070830 5330 5330 5330 5330 0
76 20250214 204200 427070830 5330 5330 5330 5330 0
77 20250214 204100 427070830 5330 5330 5330 5330 0
78 20250214 204000 427070830 5330 5330 5330 5330 0
79 20250214 203900 427070830 5330 5330 5330 5330 0
80 20250214 203800 427070830 5330 5330 5330 5330 0
81 20250214 203700 427070830 5330 5330 5330 5330 0
82 20250214 203600 427070830 5330 5330 5330 5330 0
83 20250214 203500 427070830 5330 5330 5330 5330 0
84 20250214 203400 427070830 5330 5330 5330 5330 0
85 20250214 203300 427070830 5330 5330 5330 5330 0
86 20250214 203200 427070830 5330 5330 5330 5330 0
87 20250214 203100 427070830 5330 5330 5330 5330 0
88 20250214 203000 427070830 5330 5330 5330 5330 0
89 20250214 202900 427070830 5330 5330 5330 5330 0
90 20250214 202800 427070830 5330 5330 5330 5330 0
91 20250214 202700 427070830 5330 5330 5330 5330 0
92 20250214 202600 427070830 5330 5330 5330 5330 4232
93 20250214 202500 427070830 5330 5330 5330 5330 0
94 20250214 202400 427070830 5330 5330 5330 5330 0
95 20250214 202300 427070830 5330 5330 5330 5330 0
96 20250214 202200 427070830 5330 5330 5330 5330 0
97 20250214 202100 427070830 5330 5330 5330 5330 0
98 20250214 202000 427070830 5330 5330 5330 5330 0
99 20250214 201900 427070830 5330 5330 5330 5330 0
100 20250214 201800 427070830 5330 5330 5330 5330 0
101 20250214 201700 427070830 5330 5330 5330 5330 0
102 20250214 201600 427070830 5330 5330 5330 5330 0
103 20250214 201500 427070830 5330 5330 5330 5330 0
104 20250214 201400 427070830 5330 5330 5330 5330 0
105 20250214 201300 427070830 5330 5330 5330 5330 0
106 20250214 201200 427070830 5330 5330 5330 5330 0
107 20250214 201100 427070830 5330 5330 5330 5330 0
108 20250214 201000 427070830 5330 5330 5330 5330 0
109 20250214 200900 427070830 5330 5330 5330 5330 0
110 20250214 200800 427070830 5330 5330 5330 5330 0
111 20250214 200700 427070830 5330 5330 5330 5330 0
112 20250214 200600 427070830 5330 5330 5330 5330 0
113 20250214 200500 427070830 5330 5330 5330 5330 0
114 20250214 200400 427070830 5330 5330 5330 5330 0
115 20250214 200300 427070830 5330 5330 5330 5330 0
116 20250214 200200 427070830 5330 5330 5330 5330 0
117 20250214 200100 427070830 5330 5330 5330 5330 0
118 20250214 200000 427070830 5330 5330 5330 5330 0
119 20250214 195900 427070830 5330 5330 5330 5330 0
120 20250214 195800 427070830 5330 5330 5330 5330 0
121 20250214 195700 427070830 5330 5330 5330 5330 0
122 20250214 195600 427070830 5330 5330 5330 5330 4232
123 20250214 195500 427070830 5330 5330 5330 5330 0
124 20250214 195400 427070830 5330 5330 5330 5330 0
125 20250214 195300 427070830 5330 5330 5330 5330 0
126 20250214 195200 427070830 5330 5330 5330 5330 0
127 20250214 195100 427070830 5330 5330 5330 5330 0
128 20250214 195000 427070830 5330 5330 5330 5330 0
129 20250214 194900 427070830 5330 5330 5330 5330 0
130 20250214 194800 427070830 5330 5330 5330 5330 0
131 20250214 194700 427070830 5330 5330 5330 5330 0
132 20250214 194600 427070830 5330 5330 5330 5330 0
133 20250214 194500 427070830 5330 5330 5330 5330 0
134 20250214 194400 427070830 5330 5330 5330 5330 0
135 20250214 194300 427070830 5330 5330 5330 5330 0
136 20250214 194200 427070830 5330 5330 5330 5330 0
137 20250214 194100 427070830 5330 5330 5330 5330 0
138 20250214 194000 427070830 5330 5330 5330 5330 0
139 20250214 193900 427070830 5330 5330 5330 5330 0
140 20250214 193800 427070830 5330 5330 5330 5330 0
141 20250214 193700 427070830 5330 5330 5330 5330 0
142 20250214 193600 427070830 5330 5330 5330 5330 0
143 20250214 193500 427070830 5330 5330 5330 5330 0
144 20250214 193400 427070830 5330 5330 5330 5330 0
145 20250214 193300 427070830 5330 5330 5330 5330 0
146 20250214 193200 427070830 5330 5330 5330 5330 0
147 20250214 193100 427070830 5330 5330 5330 5330 0
148 20250214 193000 427070830 5330 5330 5330 5330 0
149 20250214 192900 427070830 5330 5330 5330 5330 0
150 20250214 192800 427070830 5330 5330 5330 5330 0
151 20250214 192700 427070830 5330 5330 5330 5330 0
152 20250214 192600 427070830 5330 5330 5330 5330 4232
153 20250214 192500 427070830 5330 5330 5330 5330 0
154 20250214 192400 427070830 5330 5330 5330 5330 0
155 20250214 192300 427070830 5330 5330 5330 5330 0
156 20250214 192200 427070830 5330 5330 5330 5330 0
157 20250214 192100 427070830 5330 5330 5330 5330 0
158 20250214 192000 427070830 5330 5330 5330 5330 0
159 20250214 191900 427070830 5330 5330 5330 5330 0
160 20250214 191800 427070830 5330 5330 5330 5330 0
161 20250214 191700 427070830 5330 5330 5330 5330 0
162 20250214 191600 427070830 5330 5330 5330 5330 0
163 20250214 191500 427070830 5330 5330 5330 5330 0
164 20250214 191400 427070830 5330 5330 5330 5330 0
165 20250214 191300 427070830 5330 5330 5330 5330 0
166 20250214 191200 427070830 5330 5330 5330 5330 0
167 20250214 191100 427070830 5330 5330 5330 5330 0
168 20250214 191000 427070830 5330 5330 5330 5330 0
169 20250214 190900 427070830 5330 5330 5330 5330 0
170 20250214 190800 427070830 5330 5330 5330 5330 0
171 20250214 190700 427070830 5330 5330 5330 5330 0
172 20250214 190600 427070830 5330 5330 5330 5330 0
173 20250214 190500 427070830 5330 5330 5330 5330 0
174 20250214 190400 427070830 5330 5330 5330 5330 0
175 20250214 190300 427070830 5330 5330 5330 5330 0
176 20250214 190200 427070830 5330 5330 5330 5330 0
177 20250214 190100 427070830 5330 5330 5330 5330 0
178 20250214 190000 427070830 5330 5330 5330 5330 0
179 20250214 185900 427070830 5330 5330 5330 5330 0
180 20250214 185800 427070830 5330 5330 5330 5330 0
181 20250214 185700 427070830 5330 5330 5330 5330 0
182 20250214 185600 427070830 5330 5330 5330 5330 4232
183 20250214 185500 427070830 5330 5330 5330 5330 0
184 20250214 185400 427070830 5330 5330 5330 5330 0
185 20250214 185300 427070830 5330 5330 5330 5330 0
186 20250214 185200 427070830 5330 5330 5330 5330 0
187 20250214 185100 427070830 5330 5330 5330 5330 0
188 20250214 185000 427070830 5330 5330 5330 5330 0
189 20250214 184900 427070830 5330 5330 5330 5330 0
190 20250214 184800 427070830 5330 5330 5330 5330 0
191 20250214 184700 427070830 5330 5330 5330 5330 0
192 20250214 184600 427070830 5330 5330 5330 5330 0
193 20250214 184500 427070830 5330 5330 5330 5330 0
194 20250214 184400 427070830 5330 5330 5330 5330 0
195 20250214 184300 427070830 5330 5330 5330 5330 0
196 20250214 184200 427070830 5330 5330 5330 5330 0
197 20250214 184100 427070830 5330 5330 5330 5330 0
198 20250214 184000 427070830 5330 5330 5330 5330 0
199 20250214 183900 427070830 5330 5330 5330 5330 0
200 20250214 183800 427070830 5330 5330 5330 5330 0
201 20250214 183700 427070830 5330 5330 5330 5330 0
202 20250214 183600 427070830 5330 5330 5330 5330 0
203 20250214 183500 427070830 5330 5330 5330 5330 0
204 20250214 183400 427070830 5330 5330 5330 5330 0
205 20250214 183300 427070830 5330 5330 5330 5330 0
206 20250214 183200 427070830 5330 5330 5330 5330 0
207 20250214 183100 427070830 5330 5330 5330 5330 0
208 20250214 183000 427070830 5330 5330 5330 5330 0
209 20250214 182900 427070830 5330 5330 5330 5330 0
210 20250214 182800 427070830 5330 5330 5330 5330 0
211 20250214 182700 427070830 5330 5330 5330 5330 0
212 20250214 182600 427070830 5330 5330 5330 5330 4232
213 20250214 182500 427070830 5330 5330 5330 5330 0
214 20250214 182400 427070830 5330 5330 5330 5330 0
215 20250214 182300 427070830 5330 5330 5330 5330 0
216 20250214 182200 427070830 5330 5330 5330 5330 0
217 20250214 182100 427070830 5330 5330 5330 5330 0
218 20250214 182000 427070830 5330 5330 5330 5330 0
219 20250214 181900 427070830 5330 5330 5330 5330 0
220 20250214 181800 427070830 5330 5330 5330 5330 0
221 20250214 181700 427070830 5330 5330 5330 5330 0
222 20250214 181600 427070830 5330 5330 5330 5330 0
223 20250214 181500 427070830 5330 5330 5330 5330 0
224 20250214 181400 427070830 5330 5330 5330 5330 0
225 20250214 181300 427070830 5330 5330 5330 5330 0
226 20250214 181200 427070830 5330 5330 5330 5330 0
227 20250214 181100 427070830 5330 5330 5330 5330 0
228 20250214 181000 427070830 5330 5330 5330 5330 0
229 20250214 180900 427070830 5330 5330 5330 5330 0
230 20250214 180800 427070830 5330 5330 5330 5330 0
231 20250214 180700 427070830 5330 5330 5330 5330 0
232 20250214 180600 427070830 5330 5330 5330 5330 0
233 20250214 180500 427070830 5330 5330 5330 5330 0
234 20250214 180400 427070830 5330 5330 5330 5330 0
235 20250214 180300 427070830 5330 5330 5330 5330 0
236 20250214 180200 427070830 5330 5330 5330 5330 0
237 20250214 180100 427070830 5330 5330 5330 5330 0
238 20250214 180000 427070830 5330 5330 5330 5330 0
239 20250214 175900 427070830 5330 5330 5330 5330 0
240 20250214 175800 427070830 5330 5330 5330 5330 0
241 20250214 175700 427070830 5330 5330 5330 5330 0
242 20250214 175600 427070830 5330 5330 5330 5330 4232
243 20250214 175500 427070830 5330 5330 5330 5330 0
244 20250214 175400 427070830 5330 5330 5330 5330 0
245 20250214 175300 427070830 5330 5330 5330 5330 0
246 20250214 175200 427070830 5330 5330 5330 5330 0
247 20250214 175100 427070830 5330 5330 5330 5330 0
248 20250214 175000 427070830 5330 5330 5330 5330 0
249 20250214 174900 427070830 5330 5330 5330 5330 0
250 20250214 174800 427070830 5330 5330 5330 5330 0
251 20250214 174700 427070830 5330 5330 5330 5330 0
252 20250214 174600 427070830 5330 5330 5330 5330 0
253 20250214 174500 427070830 5330 5330 5330 5330 0
254 20250214 174400 427070830 5330 5330 5330 5330 0
255 20250214 174300 427070830 5330 5330 5330 5330 0
256 20250214 174200 427070830 5330 5330 5330 5330 0
257 20250214 174100 427070830 5330 5330 5330 5330 0
258 20250214 174000 427070830 5330 5330 5330 5330 0
259 20250214 173900 427070830 5330 5330 5330 5330 0
260 20250214 173800 427070830 5330 5330 5330 5330 0
261 20250214 173700 427070830 5330 5330 5330 5330 0
262 20250214 173600 427070830 5330 5330 5330 5330 0
263 20250214 173500 427070830 5330 5330 5330 5330 0
264 20250214 173400 427070830 5330 5330 5330 5330 0
265 20250214 173300 427070830 5330 5330 5330 5330 0
266 20250214 173200 427070830 5330 5330 5330 5330 0
267 20250214 173100 427070830 5330 5330 5330 5330 0
268 20250214 173000 427070830 5330 5330 5330 5330 0
269 20250214 172900 427070830 5330 5330 5330 5330 0
270 20250214 172800 427070830 5330 5330 5330 5330 0
271 20250214 172700 427070830 5330 5330 5330 5330 0
272 20250214 172600 427070830 5330 5330 5330 5330 4232
273 20250214 172500 427070830 5330 5330 5330 5330 0
274 20250214 172400 427070830 5330 5330 5330 5330 0
275 20250214 172300 427070830 5330 5330 5330 5330 0
276 20250214 172200 427070830 5330 5330 5330 5330 0
277 20250214 172100 427070830 5330 5330 5330 5330 0
278 20250214 172000 427070830 5330 5330 5330 5330 0
279 20250214 171900 427070830 5330 5330 5330 5330 0
280 20250214 171800 427070830 5330 5330 5330 5330 0
281 20250214 171700 427070830 5330 5330 5330 5330 0
282 20250214 171600 427070830 5330 5330 5330 5330 0
283 20250214 171500 427070830 5330 5330 5330 5330 0
284 20250214 171400 427070830 5330 5330 5330 5330 0
285 20250214 171300 427070830 5330 5330 5330 5330 0
286 20250214 171200 427070830 5330 5330 5330 5330 0
287 20250214 171100 427070830 5330 5330 5330 5330 0
288 20250214 171000 427070830 5330 5330 5330 5330 0
289 20250214 170900 427070830 5330 5330 5330 5330 0
290 20250214 170800 427070830 5330 5330 5330 5330 0
291 20250214 170700 427070830 5330 5330 5330 5330 0
292 20250214 170600 427070830 5330 5330 5330 5330 0
293 20250214 170500 427070830 5330 5330 5330 5330 0
294 20250214 170400 427070830 5330 5330 5330 5330 0
295 20250214 170300 427070830 5330 5330 5330 5330 0
296 20250214 170200 427070830 5330 5330 5330 5330 0
297 20250214 170100 427070830 5330 5330 5330 5330 0
298 20250214 170000 427070830 5330 5330 5330 5330 0
299 20250214 165900 427070830 5330 5330 5330 5330 0
300 20250214 165800 427070830 5330 5330 5330 5330 0
301 20250214 165700 427070830 5330 5330 5330 5330 0
302 20250214 165600 427070830 5330 5330 5330 5330 4232
303 20250214 165500 427070830 5330 5330 5330 5330 0
304 20250214 165400 427070830 5330 5330 5330 5330 0
305 20250214 165300 427070830 5330 5330 5330 5330 0
306 20250214 165200 427070830 5330 5330 5330 5330 0
307 20250214 165100 427070830 5330 5330 5330 5330 0
308 20250214 165000 427070830 5330 5330 5330 5330 0
309 20250214 164900 427070830 5330 5330 5330 5330 0
310 20250214 164800 427070830 5330 5330 5330 5330 0
311 20250214 164700 427070830 5330 5330 5330 5330 0
312 20250214 164600 427070830 5330 5330 5330 5330 0
313 20250214 164500 427070830 5330 5330 5330 5330 0
314 20250214 164400 427070830 5330 5330 5330 5330 0
315 20250214 164300 427070830 5330 5330 5330 5330 0
316 20250214 164200 427070830 5330 5330 5330 5330 0
317 20250214 164100 427070830 5330 5330 5330 5330 0
318 20250214 164000 427070830 5330 5330 5330 5330 0
319 20250214 163900 427070830 5330 5330 5330 5330 0
320 20250214 163800 427070830 5330 5330 5330 5330 0
321 20250214 163700 427070830 5330 5330 5330 5330 0
322 20250214 163600 427070830 5330 5330 5330 5330 0
323 20250214 163500 427070830 5330 5330 5330 5330 0
324 20250214 163400 427070830 5330 5330 5330 5330 0
325 20250214 163300 427070830 5330 5330 5330 5330 0
326 20250214 163200 427070830 5330 5330 5330 5330 0
327 20250214 163100 427070830 5330 5330 5330 5330 0
328 20250214 163000 427070830 5330 5330 5330 5330 0
329 20250214 162900 427070830 5330 5330 5330 5330 0
330 20250214 162800 427070830 5330 5330 5330 5330 0
331 20250214 162700 427070830 5330 5330 5330 5330 0
332 20250214 162600 427070830 5330 5330 5330 5330 4232
333 20250214 162500 427070830 5330 5330 5330 5330 0
334 20250214 162400 427070830 5330 5330 5330 5330 0
335 20250214 162300 427070830 5330 5330 5330 5330 0
336 20250214 162200 427070830 5330 5330 5330 5330 0
337 20250214 162100 427070830 5330 5330 5330 5330 0
338 20250214 162000 427070830 5330 5330 5330 5330 0
339 20250214 161900 427070830 5330 5330 5330 5330 0
340 20250214 161800 427070830 5330 5330 5330 5330 0
341 20250214 161700 427070830 5330 5330 5330 5330 0
342 20250214 161600 427070830 5330 5330 5330 5330 0
343 20250214 161500 427070830 5330 5330 5330 5330 0
344 20250214 161400 427070830 5330 5330 5330 5330 0
345 20250214 161300 427070830 5330 5330 5330 5330 0
346 20250214 161200 427070830 5330 5330 5330 5330 0
347 20250214 161100 427070830 5330 5330 5330 5330 0
348 20250214 161000 427070830 5330 5330 5330 5330 0
349 20250214 160900 427070830 5330 5330 5330 5330 0
350 20250214 160800 427070830 5330 5330 5330 5330 0
351 20250214 160700 427070830 5330 5330 5330 5330 0
352 20250214 160600 427070830 5330 5330 5330 5330 0
353 20250214 160500 427070830 5330 5330 5330 5330 0
354 20250214 160400 427070830 5330 5330 5330 5330 0
355 20250214 160300 427070830 5330 5330 5330 5330 0
356 20250214 160200 427070830 5330 5330 5330 5330 0
357 20250214 160100 427070830 5330 5330 5330 5330 0
358 20250214 160000 427070830 5330 5330 5330 5330 0
359 20250214 155900 427070830 5330 5330 5330 5330 0
360 20250214 155800 427070830 5330 5330 5330 5330 0
361 20250214 155700 427070830 5330 5330 5330 5330 0
362 20250214 155600 427070830 5330 5330 5330 5330 4232
363 20250214 155500 427070830 5330 5330 5330 5330 0
364 20250214 155400 427070830 5330 5330 5330 5330 0
365 20250214 155300 427070830 5330 5330 5330 5330 0
366 20250214 155200 427070830 5330 5330 5330 5330 0
367 20250214 155100 427070830 5330 5330 5330 5330 0
368 20250214 155000 427070830 5330 5330 5330 5330 0
369 20250214 154900 427070830 5330 5330 5330 5330 0
370 20250214 154800 427070830 5330 5330 5330 5330 0
371 20250214 154700 427070830 5330 5330 5330 5330 0
372 20250214 154600 427070830 5330 5330 5330 5330 0
373 20250214 154500 427070830 5330 5330 5330 5330 0
374 20250214 154400 427070830 5330 5330 5330 5330 0
375 20250214 154300 427070830 5330 5330 5330 5330 0
376 20250214 154200 427070830 5330 5330 5330 5330 0
377 20250214 154100 427070830 5330 5330 5330 5330 0
378 20250214 154000 427070830 5330 5330 5330 5330 0
379 20250214 153900 427070830 5330 5330 5330 5330 0
380 20250214 153800 427070830 5330 5330 5330 5330 0
381 20250214 153700 427070830 5330 5330 5330 5330 0
382 20250214 153600 427070830 5330 5330 5330 5330 0
383 20250214 153500 427070830 5330 5330 5330 5330 0
384 20250214 153400 427070830 5330 5330 5330 5330 0
385 20250214 153300 427070830 5330 5330 5330 5330 0
386 20250214 153200 427070830 5330 5330 5330 5330 0
387 20250214 153100 427070830 5330 5330 5330 5330 0
388 20250214 153000 427070830 5330 5330 5330 5330 4232
389 20250214 152900 404514270 5400 5400 5400 5400 0
390 20250214 152800 404514270 5400 5400 5400 5400 0
391 20250214 152700 404514270 5400 5400 5400 5400 0
392 20250214 152600 404514270 5400 5400 5400 5400 0
393 20250214 152500 404514270 5400 5400 5400 5400 0
394 20250214 152400 404514270 5400 5400 5400 5400 0
395 20250214 152300 404514270 5400 5400 5400 5400 0
396 20250214 152200 404514270 5400 5400 5400 5400 0
397 20250214 152100 404514270 5400 5400 5400 5400 0
398 20250214 152000 404514270 5400 5400 5400 5400 0
399 20250214 151900 404514270 5400 5360 5400 5360 310
400 20250214 151800 402850400 5390 5390 5390 5390 0
401 20250214 151700 402850400 5390 5350 5390 5350 1049
402 20250214 151600 397198210 5400 5400 5400 5400 201
403 20250214 151500 396112810 5350 5350 5350 5350 0
404 20250214 151400 396112810 5350 5360 5360 5350 377
405 20250214 151300 394094790 5380 5380 5380 5380 0
406 20250214 151200 394094790 5380 5380 5380 5380 11
407 20250214 151100 394035610 5380 5380 5380 5380 101
408 20250214 151000 393492230 5360 5380 5380 5360 1323
409 20250214 150900 386396210 5420 5420 5420 5420 0
410 20250214 150800 386396210 5420 5420 5420 5420 0
411 20250214 150700 386396210 5420 5400 5420 5400 51
412 20250214 150600 386120790 5400 5400 5400 5400 64
413 20250214 150500 385775190 5400 5400 5400 5400 6
414 20250214 150400 385742790 5400 5400 5400 5400 0
415 20250214 150300 385742790 5400 5390 5420 5360 2692
416 20250214 150200 371272480 5420 5420 5420 5420 0
417 20250214 150100 371272480 5420 5400 5420 5390 1702
418 20250214 150000 362082380 5420 5400 5420 5400 101
419 20250214 145900 361536960 5420 5420 5420 5420 0
420 20250214 145800 361536960 5420 5400 5420 5390 105
421 20250214 145700 360970300 5420 5420 5420 5420 0
422 20250214 145600 360970300 5420 5400 5420 5390 101
423 20250214 145500 360425870 5420 5420 5420 5420 0
424 20250214 145400 360425870 5420 5420 5420 5420 11
425 20250214 145300 360366250 5420 5410 5420 5390 243
426 20250214 145200 359052440 5410 5410 5410 5410 0
427 20250214 145100 359052440 5410 5400 5410 5390 101
428 20250214 145000 358508010 5410 5410 5410 5410 0
429 20250214 144900 358508010 5410 5390 5410 5380 71
430 20250214 144800 358125990 5390 5400 5400 5380 152
431 20250214 144700 357307090 5390 5390 5400 5390 392
432 20250214 144600 355194190 5410 5410 5410 5410 0
433 20250214 144500 355194190 5410 5390 5410 5390 180
434 20250214 144400 354223970 5390 5390 5390 5390 100
435 20250214 144300 353684970 5420 5420 5420 5420 0
436 20250214 144200 353684970 5420 5390 5420 5390 101
437 20250214 144100 353140550 5420 5420 5420 5420 0
438 20250214 144000 353140550 5420 5420 5420 5420 0
439 20250214 143900 353140550 5420 5400 5420 5400 3
440 20250214 143800 353124330 5390 5390 5390 5390 100
441 20250214 143700 352585330 5390 5400 5400 5390 100
442 20250214 143600 352046300 5400 5400 5400 5400 26
443 20250214 143500 351905900 5420 5420 5420 5420 0
444 20250214 143400 351905900 5420 5420 5420 5420 51
445 20250214 143300 351629480 5400 5400 5400 5400 100
446 20250214 143200 351089480 5400 5400 5400 5400 0
447 20250214 143100 351089480 5400 5390 5400 5390 691
448 20250214 143000 347360760 5380 5390 5390 5380 796
449 20250214 142900 343078270 5380 5390 5390 5380 844
450 20250214 142800 338537510 5390 5390 5390 5390 567
451 20250214 142700 335481380 5420 5420 5420 5420 0
452 20250214 142600 335481380 5420 5420 5420 5420 0
453 20250214 142500 335481380 5420 5420 5420 5420 0
454 20250214 142400 335481380 5420 5390 5420 5390 101
455 20250214 142300 334936960 5390 5390 5390 5390 0
456 20250214 142200 334936960 5390 5400 5400 5390 100
457 20250214 142100 334397890 5400 5400 5400 5400 0
458 20250214 142000 334397890 5400 5400 5400 5400 890
459 20250214 141900 329591890 5400 5410 5410 5400 100
460 20250214 141800 329051210 5400 5410 5410 5400 100
461 20250214 141700 328511080 5410 5400 5410 5400 101
462 20250214 141600 327965660 5430 5430 5430 5430 1
463 20250214 141500 327960230 5450 5450 5450 5450 0
464 20250214 141400 327960230 5450 5450 5450 5450 0
465 20250214 141300 327960230 5450 5450 5450 5450 1
466 20250214 141200 327954780 5410 5410 5410 5410 200
467 20250214 141100 326872780 5450 5450 5450 5450 0
468 20250214 141000 326872780 5450 5450 5450 5450 1
469 20250214 140900 326867330 5410 5410 5410 5410 100
470 20250214 140800 326326330 5450 5450 5450 5450 0
471 20250214 140700 326326330 5450 5410 5450 5410 102
472 20250214 140600 325774460 5410 5410 5410 5410 50
473 20250214 140500 325503960 5410 5410 5410 5410 100
474 20250214 140400 324962960 5460 5460 5460 5460 0
475 20250214 140300 324962960 5460 5460 5460 5460 0
476 20250214 140200 324962960 5460 5460 5460 5460 0
477 20250214 140100 324962960 5460 5460 5460 5460 0
478 20250214 140000 324962960 5460 5420 5460 5420 107
479 20250214 135900 324382920 5450 5420 5450 5420 14
480 20250214 135800 324307010 5420 5420 5420 5420 94
481 20250214 135700 323797530 5460 5460 5460 5460 0
482 20250214 135600 323797530 5460 5430 5460 5420 107
483 20250214 135500 323216650 5430 5430 5430 5430 6
484 20250214 135400 323184070 5420 5420 5420 5420 13
485 20250214 135300 323113610 5420 5430 5430 5420 94
486 20250214 135200 322603230 5420 5430 5430 5420 103
487 20250214 135100 322044920 5460 5460 5460 5460 1
488 20250214 135000 322039460 5460 5430 5460 5430 17
489 20250214 134900 321946940 5420 5420 5420 5420 100
490 20250214 134800 321404940 5420 5420 5420 5420 6
491 20250214 134700 321372420 5410 5430 5430 5410 205
492 20250214 134600 320261340 5450 5450 5450 5450 0
493 20250214 134500 320261340 5450 5450 5450 5450 1
494 20250214 134400 320255890 5430 5430 5430 5420 118
495 20250214 134300 319615180 5420 5420 5420 5420 4
496 20250214 134200 319593500 5430 5430 5430 5430 1
497 20250214 134100 319588070 5420 5410 5420 5410 106
498 20250214 134000 319014580 5410 5400 5410 5400 104
499 20250214 133900 318452970 5430 5430 5430 5430 1
500 20250214 133800 318447540 5400 5400 5430 5400 13
501 20250214 133700 318377300 5400 5400 5400 5400 100
502 20250214 133600 317837300 5450 5450 5450 5450 0
503 20250214 133500 317837300 5450 5400 5450 5390 567
504 20250214 133400 314763770 5400 5400 5400 5400 37
505 20250214 133300 314563970 5400 5390 5400 5390 5
506 20250214 133200 314537010 5390 5400 5400 5390 103
507 20250214 133100 313980920 5400 5400 5400 5400 0
508 20250214 133000 313980920 5400 5410 5410 5400 468
509 20250214 132900 311453400 5410 5410 5410 5410 4
510 20250214 132800 311431760 5420 5420 5420 5410 15
511 20250214 132700 311350490 5410 5410 5410 5410 103
512 20250214 132600 310793260 5430 5420 5430 5400 105
513 20250214 132500 310224990 5440 5430 5440 5430 4
514 20250214 132400 310203260 5440 5400 5440 5400 71
515 20250214 132300 309819780 5410 5420 5420 5410 37
516 20250214 132200 309619440 5440 5430 5440 5430 3
517 20250214 132100 309603140 5420 5430 5430 5420 104
518 20250214 132000 309038450 5450 5450 5450 5450 0
519 20250214 131900 309038450 5450 5440 5450 5440 5
520 20250214 131800 309011240 5450 5430 5450 5430 103
521 20250214 131700 308451910 5430 5430 5430 5430 3
522 20250214 131600 308435620 5430 5440 5440 5430 468
523 20250214 131500 305894360 5440 5440 5440 5440 0
524 20250214 131400 305894360 5440 5440 5450 5430 384
525 20250214 131300 303806400 5430 5440 5450 5430 463
526 20250214 131200 301292260 5450 5410 5450 5410 107
527 20250214 131100 300713290 5410 5410 5410 5410 4
528 20250214 131000 300691650 5450 5450 5450 5450 0
529 20250214 130900 300691650 5450 5450 5450 5450 0
530 20250214 130800 300691650 5450 5460 5460 5400 10524
531 20250214 130700 243627720 5450 5470 5470 5450 3187
532 20250214 130600 226232210 5480 5480 5480 5480 9
533 20250214 130500 226182890 5500 5480 5500 5480 92
534 20250214 130400 225678690 5480 5490 5490 5480 13
535 20250214 130300 225607350 5500 5490 5500 5490 4
536 20250214 130200 225585380 5500 5480 5500 5480 181
537 20250214 130100 224591980 5490 5490 5490 5490 1
538 20250214 130000 224586490 5500 5480 5500 5480 11
539 20250214 125900 224526190 5500 5480 5500 5480 107
540 20250214 125800 223939780 5490 5490 5500 5490 3
541 20250214 125700 223923300 5480 5480 5500 5480 7
542 20250214 125600 223884920 5470 5470 5470 5470 103
543 20250214 125500 223321510 5470 5480 5480 5470 100
544 20250214 125400 222773810 5480 5480 5480 5480 4
545 20250214 125300 222751890 5500 5480 5500 5480 5
546 20250214 125200 222724450 5470 5490 5490 5470 104
547 20250214 125100 222154490 5490 5490 5490 5490 1
548 20250214 125000 222149000 5480 5510 5510 5470 1167
549 20250214 124900 215747790 5540 5540 5540 5540 1
550 20250214 124800 215742250 5500 5530 5530 5490 5033
551 20250214 124700 187985940 5550 5530 5550 5530 106
552 20250214 124600 187399700 5530 5530 5530 5530 3
553 20250214 124500 187383110 5530 5540 5540 5530 105
554 20250214 124400 186802440 5530 5530 5530 5530 4
555 20250214 124300 186780320 5530 5540 5540 5530 100
556 20250214 124200 186226860 5540 5550 5550 5540 4
557 20250214 124100 186204690 5540 5540 5540 5540 3
558 20250214 124000 186188070 5540 5540 5540 5540 100
559 20250214 123900 185634070 5530 5530 5530 5530 68
560 20250214 123800 185258030 5530 5540 5540 5530 111
561 20250214 123700 184643260 5540 5530 5540 5530 7
562 20250214 123600 184604490 5530 5530 5530 5530 3
563 20250214 123500 184587900 5530 5530 5530 5530 103
564 20250214 123400 184018310 5530 5530 5530 5530 104
565 20250214 123300 183443190 5570 5570 5570 5570 0
566 20250214 123200 183443190 5570 5570 5570 5570 0
567 20250214 123100 183443190 5570 5540 5570 5540 9
568 20250214 123000 183393290 5530 5530 5530 5530 104
569 20250214 122900 182818170 5530 5530 5530 5530 103
570 20250214 122800 182248580 5570 5570 5570 5570 0
571 20250214 122700 182248580 5570 5570 5570 5570 0
572 20250214 122600 182248580 5570 5540 5570 5540 104
573 20250214 122500 181672390 5540 5530 5540 5530 64
574 20250214 122400 181318430 5530 5540 5540 5530 43
575 20250214 122300 181080240 5570 5540 5570 5540 3
576 20250214 122200 181063590 5530 5540 5540 5530 103
577 20250214 122100 180493540 5560 5560 5560 5560 1
578 20250214 122000 180487980 5540 5530 5540 5530 107
579 20250214 121900 179895240 5570 5570 5570 5570 0
580 20250214 121800 179895240 5570 5530 5570 5530 105
581 20250214 121700 179314490 5580 5580 5580 5580 0
582 20250214 121600 179314490 5580 5540 5580 5530 11
583 20250214 121500 179253550 5530 5540 5540 5530 100
584 20250214 121400 178699980 5580 5580 5580 5580 1
585 20250214 121300 178694400 5540 5540 5540 5540 107
586 20250214 121200 178101620 5580 5580 5580 5580 0
587 20250214 121100 178101620 5580 5580 5580 5580 0
588 20250214 121000 178101620 5580 5560 5580 5560 55
589 20250214 120900 177795760 5570 5570 5570 5570 350
590 20250214 120800 175846260 5580 5530 5580 5530 109
591 20250214 120700 175243410 5580 5580 5580 5580 0
592 20250214 120600 175243410 5580 5530 5580 5530 23
593 20250214 120500 175116120 5540 5540 5540 5540 83
594 20250214 120400 174656300 5570 5530 5580 5530 138
595 20250214 120300 173891620 5580 5580 5580 5580 0
596 20250214 120200 173891620 5580 5580 5580 5580 0
597 20250214 120100 173891620 5580 5540 5580 5540 5
598 20250214 120000 173863870 5530 5540 5540 5530 103
599 20250214 115900 173293860 5540 5540 5540 5540 4
600 20250214 115800 173271700 5540 5540 5540 5540 3
601 20250214 115700 173255080 5540 5540 5540 5540 100
602 20250214 115600 172701080 5540 5540 5540 5540 94
603 20250214 115500 172180320 5550 5550 5550 5550 10
604 20250214 115400 172124820 5560 5550 5560 5550 901
605 20250214 115300 167115830 5540 5520 5540 5520 109
606 20250214 115200 166514030 5520 5530 5530 5520 96
607 20250214 115100 165984080 5540 5540 5540 5540 8
608 20250214 115000 165939760 5580 5580 5580 5580 0
609 20250214 114900 165939760 5580 5580 5580 5580 0
610 20250214 114800 165939760 5580 5530 5580 5530 114
611 20250214 114700 165309110 5530 5540 5540 5530 101
612 20250214 114600 164750530 5540 5540 5540 5540 2
613 20250214 114500 164739450 5580 5580 5580 5580 0
614 20250214 114400 164739450 5580 5570 5580 5570 4
615 20250214 114300 164717160 5530 5540 5570 5530 111
616 20250214 114200 164102150 5540 5540 5540 5540 4
617 20250214 114100 164079990 5550 5550 5550 5550 100
618 20250214 114000 163524990 5570 5560 5570 5560 4
619 20250214 113900 163502740 5540 5550 5550 5540 104
620 20250214 113800 162926160 5560 5560 5560 5560 0
621 20250214 113700 162926160 5560 5560 5560 5560 147
622 20250214 113600 162108840 5560 5570 5570 5560 180
623 20250214 113500 161107200 5570 5570 5570 5570 8
624 20250214 113400 161062640 5570 5570 5570 5560 103
625 20250214 113300 160488960 5570 5550 5570 5550 15
626 20250214 113200 160405510 5550 5550 5550 5550 100
627 20250214 113100 159850510 5570 5550 5570 5550 27
628 20250214 113000 159700260 5540 5550 5550 5540 103
629 20250214 112900 159128640 5580 5580 5580 5580 0
630 20250214 112800 159128640 5580 5560 5580 5560 12
631 20250214 112700 159061720 5550 5550 5550 5550 103
632 20250214 112600 158490070 5580 5580 5580 5580 0
633 20250214 112500 158490070 5580 5530 5580 5530 466
634 20250214 112400 155896850 5550 5550 5550 5550 1
635 20250214 112300 155891300 5520 5520 5530 5520 103
636 20250214 112200 155322730 5550 5520 5550 5520 60
637 20250214 112100 154991380 5520 5510 5520 5510 95
638 20250214 112000 154467910 5520 5520 5520 5520 10
639 20250214 111900 154412710 5550 5550 5550 5550 0
640 20250214 111800 154412710 5550 5520 5550 5520 109
641 20250214 111700 153810940 5550 5550 5550 5550 0
642 20250214 111600 153810940 5550 5520 5550 5520 108
643 20250214 111500 153214750 5550 5550 5550 5550 0
644 20250214 111400 153214750 5550 5530 5550 5530 8
645 20250214 111300 153170490 5520 5520 5520 5520 5
646 20250214 111200 153142890 5510 5540 5540 5510 736
647 20250214 111100 149079160 5580 5580 5580 5580 0
648 20250214 111000 149079160 5580 5570 5580 5570 4
649 20250214 110900 149056870 5550 5560 5560 5550 647
650 20250214 110800 145466010 5580 5580 5580 5580 0
651 20250214 110700 145466010 5580 5560 5580 5560 6
652 20250214 110600 145432620 5580 5580 5580 5550 155
653 20250214 110500 144569250 5550 5570 5620 5550 3247
654 20250214 110400 126454910 5570 5560 5570 5560 5
655 20250214 110300 126427100 5570 5560 5570 5560 4
656 20250214 110200 126404850 5570 5570 5570 5570 0
657 20250214 110100 126404850 5570 5570 5570 5570 233
658 20250214 110000 125107040 5560 5570 5570 5560 5
659 20250214 105900 125079230 5560 5560 5560 5560 3
660 20250214 105800 125062550 5570 5560 5570 5560 104
661 20250214 105700 124483300 5570 5560 5570 5560 5
662 20250214 105600 124455490 5570 5550 5570 5550 188
663 20250214 105500 123409350 5560 5560 5560 5560 11
664 20250214 105400 123348190 5560 5560 5560 5550 45
665 20250214 105300 123098300 5550 5550 5550 5550 37
666 20250214 105200 122892950 5560 5550 5560 5550 9
667 20250214 105100 122842940 5560 5550 5560 5550 4
668 20250214 105000 122820730 5550 5540 5550 5540 104
669 20250214 104900 122244530 5540 5550 5560 5540 5
670 20250214 104800 122216780 5560 5560 5560 5560 1
671 20250214 104700 122211220 5540 5530 5540 5530 66
672 20250214 104600 121845980 5540 5530 5540 5530 4
673 20250214 104500 121823850 5540 5540 5540 5540 1
674 20250214 104400 121818310 5530 5530 5540 5530 108
675 20250214 104300 121221060 5530 5530 5530 5530 308
676 20250214 104200 119517820 5560 5530 5560 5530 12
677 20250214 104100 119451370 5560 5550 5560 5550 7
678 20250214 104000 119412510 5570 5530 5570 5530 101
679 20250214 103900 118853940 5580 5550 5580 5550 8
680 20250214 103800 118809490 5580 5580 5580 5580 0
681 20250214 103700 118809490 5580 5580 5580 5580 1
682 20250214 103600 118803910 5570 5570 5570 5570 4
683 20250214 103500 118781630 5580 5540 5580 5540 39
684 20250214 103400 118565440 5580 5570 5580 5570 4
685 20250214 103300 118543150 5580 5550 5580 5550 70
686 20250214 103200 118154500 5540 5540 5550 5530 205
687 20250214 103100 117020610 5570 5550 5570 5550 32
688 20250214 103000 116842940 5550 5570 5580 5550 77
689 20250214 102900 116415500 5580 5570 5580 5570 5
690 20250214 102800 116387640 5580 5570 5580 5570 4
691 20250214 102700 116365350 5580 5560 5580 5560 6
692 20250214 102600 116331970 5550 5560 5560 5550 5
693 20250214 102500 116304200 5560 5570 5570 5560 2
694 20250214 102400 116293070 5580 5580 5580 5580 0
695 20250214 102300 116293070 5580 5570 5580 5570 4
696 20250214 102200 116270780 5560 5560 5560 5560 309
697 20250214 102100 114552740 5560 5580 5580 5560 2
698 20250214 102000 114541600 5570 5570 5580 5570 114
699 20250214 101900 113906580 5580 5580 5580 5580 1
700 20250214 101800 113901000 5620 5620 5620 5620 0
701 20250214 101700 113901000 5620 5610 5620 5610 4
702 20250214 101600 113878550 5620 5600 5620 5600 8
703 20250214 101500 113833730 5620 5620 5620 5620 0
704 20250214 101400 113833730 5620 5620 5620 5620 0
705 20250214 101300 113833730 5620 5620 5620 5610 151
706 20250214 101200 112985140 5610 5610 5620 5610 155
707 20250214 101100 112115580 5620 5580 5620 5570 2546
708 20250214 101000 97928420 5580 5570 5580 5570 2933
709 20250214 100900 81562310 5580 5580 5580 5580 15
710 20250214 100800 81478610 5570 5580 5580 5570 132
711 20250214 100700 80742090 5570 5630 5650 5570 1359
712 20250214 100600 73143970 5630 5630 5630 5630 1
713 20250214 100500 73138340 5660 5650 5660 5650 15
714 20250214 100400 73053480 5670 5660 5670 5660 4
715 20250214 100300 73030830 5670 5660 5670 5660 4
716 20250214 100200 73008180 5670 5660 5680 5620 120
717 20250214 100100 72332590 5660 5610 5680 5610 97
718 20250214 100000 71786520 5680 5680 5680 5680 0
719 20250214 095900 71786520 5680 5630 5680 5580 673
720 20250214 095800 68010030 5670 5670 5670 5630 69
721 20250214 095700 67621480 5630 5640 5680 5630 11
722 20250214 095600 67559330 5680 5690 5690 5680 7
723 20250214 095500 67519550 5680 5660 5680 5660 100
724 20250214 095400 66951690 5680 5680 5680 5680 0
725 20250214 095300 66951690 5680 5660 5680 5660 18
726 20250214 095200 66849790 5680 5680 5680 5680 0
727 20250214 095100 66849790 5680 5690 5690 5630 433
728 20250214 095000 64404080 5690 5690 5690 5690 0
729 20250214 094900 64404080 5690 5690 5690 5690 0
730 20250214 094800 64404080 5690 5690 5690 5690 134
731 20250214 094700 63641620 5690 5650 5690 5650 4
732 20250214 094600 63618900 5700 5690 5700 5690 21
733 20250214 094500 63499270 5710 5710 5710 5710 0
734 20250214 094400 63499270 5710 5700 5710 5700 4
735 20250214 094300 63476460 5710 5700 5710 5700 8
736 20250214 094200 63430810 5710 5700 5710 5700 19
737 20250214 094100 63322500 5700 5670 5700 5660 13
738 20250214 094000 63248830 5670 5670 5670 5670 1
739 20250214 093900 63243160 5680 5680 5680 5680 1
740 20250214 093800 63237480 5700 5700 5700 5700 0
741 20250214 093700 63237480 5700 5640 5700 5640 3
742 20250214 093600 63220450 5700 5690 5700 5690 182
743 20250214 093500 62183120 5700 5700 5700 5700 0
744 20250214 093400 62183120 5700 5640 5700 5640 18
745 20250214 093300 62081200 5630 5620 5630 5620 69
746 20250214 093200 61692760 5620 5620 5620 5620 12
747 20250214 093100 61625320 5620 5630 5630 5620 390
748 20250214 093000 59430030 5630 5670 5700 5630 1077
749 20250214 092900 53356460 5700 5680 5700 5680 503
750 20250214 092800 50499360 5710 5700 5710 5700 4
751 20250214 092700 50476550 5710 5690 5710 5690 6
752 20250214 092600 50442390 5720 5670 5720 5670 3
753 20250214 092500 50425280 5720 5690 5720 5670 90
754 20250214 092400 49914360 5690 5680 5690 5680 10
755 20250214 092300 49857530 5690 5730 5730 5690 3462
756 20250214 092200 30058600 5750 5750 5750 5750 203
757 20250214 092100 28891350 5740 5730 5750 5710 367
758 20250214 092000 26789510 5730 5710 5730 5710 15
759 20250214 091900 26703800 5730 5740 5740 5710 160
760 20250214 091800 25790090 5720 5730 5740 5720 22
761 20250214 091700 25664200 5740 5730 5740 5730 11
762 20250214 091600 25601160 5750 5740 5750 5720 530
763 20250214 091500 22569240 5750 5750 5750 5750 155
764 20250214 091400 21677990 5750 5700 5750 5700 491
765 20250214 091300 18870080 5700 5680 5700 5680 56
766 20250214 091200 18551240 5700 5700 5700 5700 0
767 20250214 091100 18551240 5700 5710 5730 5700 877
768 20250214 091000 13547260 5750 5700 5750 5700 712
769 20250214 090900 9476920 5710 5690 5710 5690 1204
770 20250214 090800 2615170 5670 5640 5670 5640 58
771 20250214 090700 2286960 5670 5670 5670 5670 0
772 20250214 090600 2286960 5670 5670 5670 5670 2
773 20250214 090500 2275620 5620 5620 5620 5620 108
774 20250214 090400 1668660 5700 5700 5700 5700 0
775 20250214 090300 1668660 5700 5650 5700 5650 290
776 20250214 090200 22700 5660 5660 5660 5660 1
777 20250214 090100 17040 5680 5680 5680 5680 0
778 20250214 090000 17040 5680 5680 5680 5680 3