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

590
006490/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,184800,1632044218,1764,1764,1764,1764,16978
20250214,184700,1632044218,1764,1764,1764,1764,0
20250214,184600,1632044218,1764,1764,1764,1764,0
20250214,184500,1632044218,1764,1764,1764,1764,0
20250214,184400,1632044218,1764,1764,1764,1764,0
20250214,184300,1632044218,1764,1764,1764,1764,0
20250214,184200,1632044218,1764,1764,1764,1764,0
20250214,184100,1632044218,1764,1764,1764,1764,0
20250214,184000,1632044218,1764,1764,1764,1764,0
20250214,183900,1632044218,1764,1764,1764,1764,0
20250214,183800,1632044218,1764,1764,1764,1764,0
20250214,183700,1632044218,1764,1764,1764,1764,0
20250214,183600,1632044218,1764,1764,1764,1764,0
20250214,183500,1632044218,1764,1764,1764,1764,0
20250214,183400,1632044218,1764,1764,1764,1764,0
20250214,183300,1632044218,1764,1764,1764,1764,0
20250214,183200,1632044218,1764,1764,1764,1764,0
20250214,183100,1632044218,1764,1764,1764,1764,0
20250214,183000,1632044218,1764,1764,1764,1764,0
20250214,182900,1632044218,1764,1764,1764,1764,0
20250214,182800,1632044218,1764,1764,1764,1764,0
20250214,182700,1632044218,1764,1764,1764,1764,0
20250214,182600,1632044218,1764,1764,1764,1764,0
20250214,182500,1632044218,1764,1764,1764,1764,0
20250214,182400,1632044218,1764,1764,1764,1764,0
20250214,182300,1632044218,1764,1764,1764,1764,0
20250214,182200,1632044218,1764,1764,1764,1764,0
20250214,182100,1632044218,1764,1764,1764,1764,0
20250214,182000,1632044218,1764,1764,1764,1764,0
20250214,181900,1632044218,1764,1764,1764,1764,0
20250214,181800,1632044218,1764,1764,1764,1764,16978
20250214,181700,1632044218,1764,1764,1764,1764,0
20250214,181600,1632044218,1764,1764,1764,1764,0
20250214,181500,1632044218,1764,1764,1764,1764,0
20250214,181400,1632044218,1764,1764,1764,1764,0
20250214,181300,1632044218,1764,1764,1764,1764,0
20250214,181200,1632044218,1764,1764,1764,1764,0
20250214,181100,1632044218,1764,1764,1764,1764,0
20250214,181000,1632044218,1764,1764,1764,1764,0
20250214,180900,1632044218,1764,1764,1764,1764,0
20250214,180800,1632044218,1764,1764,1764,1764,0
20250214,180700,1632044218,1764,1764,1764,1764,0
20250214,180600,1632044218,1764,1764,1764,1764,0
20250214,180500,1632044218,1764,1764,1764,1764,0
20250214,180400,1632044218,1764,1764,1764,1764,0
20250214,180300,1632044218,1764,1764,1764,1764,0
20250214,180200,1632044218,1764,1764,1764,1764,0
20250214,180100,1632044218,1764,1764,1764,1764,0
20250214,180000,1632044218,1764,1764,1764,1764,0
20250214,175900,1632044218,1764,1764,1764,1764,0
20250214,175800,1632044218,1764,1764,1764,1764,0
20250214,175700,1632044218,1764,1764,1764,1764,0
20250214,175600,1632044218,1764,1764,1764,1764,0
20250214,175500,1632044218,1764,1764,1764,1764,0
20250214,175400,1632044218,1764,1764,1764,1764,0
20250214,175300,1632044218,1764,1764,1764,1764,0
20250214,175200,1632044218,1764,1764,1764,1764,0
20250214,175100,1632044218,1764,1764,1764,1764,0
20250214,175000,1632044218,1764,1764,1764,1764,0
20250214,174900,1632044218,1764,1764,1764,1764,0
20250214,174800,1632044218,1764,1764,1764,1764,16978
20250214,174700,1632044218,1764,1764,1764,1764,0
20250214,174600,1632044218,1764,1764,1764,1764,0
20250214,174500,1632044218,1764,1764,1764,1764,0
20250214,174400,1632044218,1764,1764,1764,1764,0
20250214,174300,1632044218,1764,1764,1764,1764,0
20250214,174200,1632044218,1764,1764,1764,1764,0
20250214,174100,1632044218,1764,1764,1764,1764,0
20250214,174000,1632044218,1764,1764,1764,1764,0
20250214,173900,1632044218,1764,1764,1764,1764,0
20250214,173800,1632044218,1764,1764,1764,1764,0
20250214,173700,1632044218,1764,1764,1764,1764,0
20250214,173600,1632044218,1764,1764,1764,1764,0
20250214,173500,1632044218,1764,1764,1764,1764,0
20250214,173400,1632044218,1764,1764,1764,1764,0
20250214,173300,1632044218,1764,1764,1764,1764,0
20250214,173200,1632044218,1764,1764,1764,1764,0
20250214,173100,1632044218,1764,1764,1764,1764,0
20250214,173000,1632044218,1764,1764,1764,1764,0
20250214,172900,1632044218,1764,1764,1764,1764,0
20250214,172800,1632044218,1764,1764,1764,1764,0
20250214,172700,1632044218,1764,1764,1764,1764,0
20250214,172600,1632044218,1764,1764,1764,1764,0
20250214,172500,1632044218,1764,1764,1764,1764,0
20250214,172400,1632044218,1764,1764,1764,1764,0
20250214,172300,1632044218,1764,1764,1764,1764,0
20250214,172200,1632044218,1764,1764,1764,1764,0
20250214,172100,1632044218,1764,1764,1764,1764,0
20250214,172000,1632044218,1764,1764,1764,1764,0
20250214,171900,1632044218,1764,1764,1764,1764,0
20250214,171800,1632044218,1764,1764,1764,1764,16978
20250214,171700,1632044218,1764,1764,1764,1764,0
20250214,171600,1632044218,1764,1764,1764,1764,0
20250214,171500,1632044218,1764,1764,1764,1764,0
20250214,171400,1632044218,1764,1764,1764,1764,0
20250214,171300,1632044218,1764,1764,1764,1764,0
20250214,171200,1632044218,1764,1764,1764,1764,0
20250214,171100,1632044218,1764,1764,1764,1764,0
20250214,171000,1632044218,1764,1764,1764,1764,0
20250214,170900,1632044218,1764,1764,1764,1764,0
20250214,170800,1632044218,1764,1764,1764,1764,0
20250214,170700,1632044218,1764,1764,1764,1764,0
20250214,170600,1632044218,1764,1764,1764,1764,0
20250214,170500,1632044218,1764,1764,1764,1764,0
20250214,170400,1632044218,1764,1764,1764,1764,0
20250214,170300,1632044218,1764,1764,1764,1764,0
20250214,170200,1632044218,1764,1764,1764,1764,0
20250214,170100,1632044218,1764,1764,1764,1764,0
20250214,170000,1632044218,1764,1764,1764,1764,0
20250214,165900,1632044218,1764,1764,1764,1764,0
20250214,165800,1632044218,1764,1764,1764,1764,0
20250214,165700,1632044218,1764,1764,1764,1764,0
20250214,165600,1632044218,1764,1764,1764,1764,0
20250214,165500,1632044218,1764,1764,1764,1764,0
20250214,165400,1632044218,1764,1764,1764,1764,0
20250214,165300,1632044218,1764,1764,1764,1764,0
20250214,165200,1632044218,1764,1764,1764,1764,0
20250214,165100,1632044218,1764,1764,1764,1764,0
20250214,165000,1632044218,1764,1764,1764,1764,0
20250214,164900,1632044218,1764,1764,1764,1764,0
20250214,164800,1632044218,1764,1764,1764,1764,16978
20250214,164700,1632044218,1764,1764,1764,1764,0
20250214,164600,1632044218,1764,1764,1764,1764,0
20250214,164500,1632044218,1764,1764,1764,1764,0
20250214,164400,1632044218,1764,1764,1764,1764,0
20250214,164300,1632044218,1764,1764,1764,1764,0
20250214,164200,1632044218,1764,1764,1764,1764,0
20250214,164100,1632044218,1764,1764,1764,1764,0
20250214,164000,1632044218,1764,1764,1764,1764,0
20250214,163900,1632044218,1764,1764,1764,1764,0
20250214,163800,1632044218,1764,1764,1764,1764,0
20250214,163700,1632044218,1764,1764,1764,1764,0
20250214,163600,1632044218,1764,1764,1764,1764,0
20250214,163500,1632044218,1764,1764,1764,1764,0
20250214,163400,1632044218,1764,1764,1764,1764,0
20250214,163300,1632044218,1764,1764,1764,1764,0
20250214,163200,1632044218,1764,1764,1764,1764,0
20250214,163100,1632044218,1764,1764,1764,1764,0
20250214,163000,1632044218,1764,1764,1764,1764,0
20250214,162900,1632044218,1764,1764,1764,1764,0
20250214,162800,1632044218,1764,1764,1764,1764,0
20250214,162700,1632044218,1764,1764,1764,1764,0
20250214,162600,1632044218,1764,1764,1764,1764,0
20250214,162500,1632044218,1764,1764,1764,1764,0
20250214,162400,1632044218,1764,1764,1764,1764,0
20250214,162300,1632044218,1764,1764,1764,1764,0
20250214,162200,1632044218,1764,1764,1764,1764,0
20250214,162100,1632044218,1764,1764,1764,1764,0
20250214,162000,1632044218,1764,1764,1764,1764,0
20250214,161900,1632044218,1764,1764,1764,1764,0
20250214,161800,1632044218,1764,1764,1764,1764,16978
20250214,161700,1632044218,1764,1764,1764,1764,0
20250214,161600,1632044218,1764,1764,1764,1764,0
20250214,161500,1632044218,1764,1764,1764,1764,0
20250214,161400,1632044218,1764,1764,1764,1764,0
20250214,161300,1632044218,1764,1764,1764,1764,0
20250214,161200,1632044218,1764,1764,1764,1764,0
20250214,161100,1632044218,1764,1764,1764,1764,0
20250214,161000,1632044218,1764,1764,1764,1764,0
20250214,160900,1632044218,1764,1764,1764,1764,0
20250214,160800,1632044218,1764,1764,1764,1764,0
20250214,160700,1632044218,1764,1764,1764,1764,0
20250214,160600,1632044218,1764,1764,1764,1764,0
20250214,160500,1632044218,1764,1764,1764,1764,0
20250214,160400,1632044218,1764,1764,1764,1764,0
20250214,160300,1632044218,1764,1764,1764,1764,0
20250214,160200,1632044218,1764,1764,1764,1764,0
20250214,160100,1632044218,1764,1764,1764,1764,0
20250214,160000,1632044218,1764,1764,1764,1764,0
20250214,155900,1632044218,1764,1764,1764,1764,0
20250214,155800,1632044218,1764,1764,1764,1764,0
20250214,155700,1632044218,1764,1764,1764,1764,0
20250214,155600,1632044218,1764,1764,1764,1764,0
20250214,155500,1632044218,1764,1764,1764,1764,0
20250214,155400,1632044218,1764,1764,1764,1764,0
20250214,155300,1632044218,1764,1764,1764,1764,0
20250214,155200,1632044218,1764,1764,1764,1764,0
20250214,155100,1632044218,1764,1764,1764,1764,0
20250214,155000,1632044218,1764,1764,1764,1764,0
20250214,154900,1632044218,1764,1764,1764,1764,0
20250214,154800,1632044218,1764,1764,1764,1764,16978
20250214,154700,1632044218,1764,1764,1764,1764,0
20250214,154600,1632044218,1764,1764,1764,1764,0
20250214,154500,1632044218,1764,1764,1764,1764,0
20250214,154400,1632044218,1764,1764,1764,1764,0
20250214,154300,1632044218,1764,1764,1764,1764,0
20250214,154200,1632044218,1764,1764,1764,1764,0
20250214,154100,1632044218,1764,1764,1764,1764,0
20250214,154000,1632044218,1764,1764,1764,1764,0
20250214,153900,1632044218,1764,1764,1764,1764,0
20250214,153800,1632044218,1764,1764,1764,1764,0
20250214,153700,1632044218,1764,1764,1764,1764,0
20250214,153600,1632044218,1764,1764,1764,1764,0
20250214,153500,1632044218,1764,1764,1764,1764,0
20250214,153400,1632044218,1764,1764,1764,1764,0
20250214,153300,1632044218,1764,1764,1764,1764,0
20250214,153200,1632044218,1764,1764,1764,1764,0
20250214,153100,1632044218,1764,1764,1764,1764,0
20250214,153000,1632044218,1764,1764,1764,1764,16978
20250214,152900,1602095026,1764,1764,1764,1764,0
20250214,152800,1602095026,1764,1764,1764,1764,0
20250214,152700,1602095026,1764,1764,1764,1764,0
20250214,152600,1602095026,1764,1764,1764,1764,0
20250214,152500,1602095026,1764,1764,1764,1764,0
20250214,152400,1602095026,1764,1764,1764,1764,0
20250214,152300,1602095026,1764,1764,1764,1764,0
20250214,152200,1602095026,1764,1764,1764,1764,0
20250214,152100,1602095026,1764,1764,1764,1764,0
20250214,152000,1602095026,1764,1764,1764,1764,0
20250214,151900,1602095026,1764,1765,1765,1763,8628
20250214,151800,1586873352,1766,1768,1768,1764,2774
20250214,151700,1581979096,1768,1770,1771,1767,4761
20250214,151600,1573561613,1771,1771,1771,1770,910
20250214,151500,1571950473,1771,1772,1772,1770,279
20250214,151400,1571456532,1770,1772,1773,1770,4360
20250214,151300,1563730360,1772,1778,1778,1769,2430
20250214,151200,1559423755,1778,1771,1778,1768,6984
20250214,151100,1547048185,1771,1765,1771,1765,1597
20250214,151000,1544229164,1763,1764,1764,1763,1600
20250214,150900,1541408346,1765,1765,1765,1765,918
20250214,150800,1539788076,1765,1765,1765,1764,1824
20250214,150700,1536569504,1765,1766,1766,1765,3432
20250214,150600,1530511392,1762,1762,1762,1762,500
20250214,150500,1529630392,1762,1769,1769,1762,450
20250214,150400,1528835500,1775,1762,1775,1761,4319
20250214,150300,1521209764,1762,1762,1762,1762,774
20250214,150200,1519845976,1761,1765,1765,1760,11925
20250214,150100,1498835843,1765,1766,1766,1765,1073
20250214,150000,1496941493,1766,1767,1767,1766,4633
20250214,145900,1488756213,1769,1768,1769,1768,547
20250214,145800,1487788587,1768,1767,1768,1767,1290
20250214,145700,1485507926,1767,1767,1767,1767,2
20250214,145600,1485504392,1768,1773,1773,1768,3461
20250214,145500,1479379141,1774,1775,1775,1774,803
20250214,145400,1477954311,1775,1774,1775,1774,600
20250214,145300,1476889411,1773,1773,1773,1773,1
20250214,145200,1476887638,1771,1771,1771,1771,50
20250214,145100,1476799088,1772,1772,1772,1772,200
20250214,145000,1476444688,1773,1771,1773,1771,2672
20250214,144900,1471708576,1771,1771,1773,1771,3503
20250214,144800,1465504758,1773,1768,1773,1767,1184
20250214,144700,1463409108,1766,1766,1766,1766,1000
20250214,144600,1461643108,1766,1767,1767,1766,595
20250214,144500,1460592323,1768,1768,1768,1768,6087
20250214,144400,1449830507,1767,1766,1767,1766,400
20250214,144300,1449123807,1766,1766,1766,1766,513
20250214,144200,1448217849,1768,1767,1768,1767,5321
20250214,144100,1438812733,1767,1767,1767,1767,1215
20250214,144000,1436665828,1767,1767,1767,1767,3
20250214,143900,1436660527,1767,1767,1767,1767,2
20250214,143800,1436656993,1766,1766,1766,1766,959
20250214,143700,1434963399,1767,1767,1767,1767,145
20250214,143600,1434707184,1766,1762,1767,1762,8692
20250214,143500,1419376196,1760,1763,1763,1760,3
20250214,143400,1419370910,1763,1760,1763,1759,8848
20250214,143300,1403786449,1761,1764,1764,1761,7439
20250214,143200,1390665227,1764,1765,1765,1764,1050
20250214,143100,1388812977,1764,1764,1764,1764,1801
20250214,143000,1385636013,1765,1765,1765,1765,1
20250214,142900,1385634248,1765,1765,1765,1765,613
20250214,142800,1384552303,1765,1765,1765,1765,4354
20250214,142700,1376867493,1768,1768,1768,1768,413
20250214,142600,1376137309,1769,1775,1775,1769,2459
20250214,142500,1371785994,1775,1767,1775,1764,1283
20250214,142400,1369518094,1767,1764,1767,1764,1234
20250214,142300,1367341315,1764,1760,1764,1760,3027
20250214,142200,1362006270,1760,1760,1760,1760,0
20250214,142100,1362006270,1760,1762,1762,1760,1353
20250214,142000,1359623098,1763,1763,1763,1763,5
20250214,141900,1359614283,1763,1763,1763,1763,2
20250214,141800,1359610757,1764,1760,1764,1760,1061
20250214,141700,1357740314,1758,1758,1758,1758,231
20250214,141600,1357334216,1758,1758,1758,1758,2055
20250214,141500,1353721526,1758,1760,1760,1758,1346
20250214,141400,1351353408,1764,1764,1764,1764,1
20250214,141300,1351351644,1760,1764,1764,1760,3803
20250214,141200,1344644467,1765,1765,1765,1765,3
20250214,141100,1344639172,1765,1765,1765,1765,0
20250214,141000,1344639172,1765,1765,1765,1764,2340
20250214,140900,1340509122,1766,1766,1766,1766,0
20250214,140800,1340509122,1766,1766,1766,1766,1395
20250214,140700,1338045552,1766,1763,1766,1763,147
20250214,140600,1337786031,1763,1765,1765,1763,202
20250214,140500,1337429596,1766,1769,1769,1766,3396
20250214,140400,1331427483,1773,1773,1773,1773,1
20250214,140300,1331425710,1770,1772,1772,1770,5062
20250214,140200,1322460528,1772,1770,1777,1770,6076
20250214,140100,1311680218,1769,1767,1769,1767,206
20250214,140000,1311316207,1766,1766,1766,1766,47
20250214,135900,1311233205,1766,1766,1767,1766,338
20250214,135800,1310636113,1765,1767,1767,1765,1226
20250214,135700,1308469773,1765,1765,1765,1765,5
20250214,135600,1308460948,1765,1765,1765,1765,0
20250214,135500,1308460948,1765,1763,1765,1760,870
20250214,135400,1306929443,1760,1763,1767,1756,4607
20250214,135300,1298817726,1767,1765,1767,1765,996
20250214,135200,1297058202,1764,1767,1767,1764,5861
20250214,135100,1286702190,1767,1766,1767,1766,905
20250214,135000,1285103456,1766,1763,1766,1763,204
20250214,134900,1284743208,1763,1763,1763,1763,2
20250214,134800,1284739682,1763,1752,1763,1752,6237
20250214,134700,1273788753,1752,1756,1756,1752,162
20250214,134600,1273504701,1755,1752,1755,1752,2282
20250214,134500,1269506199,1752,1752,1752,1752,0
20250214,134400,1269506199,1752,1751,1752,1751,995
20250214,134300,1267763909,1751,1752,1752,1751,2174
20250214,134200,1263956011,1752,1755,1755,1752,2332
20250214,134100,1259870311,1751,1753,1753,1751,1161
20250214,134000,1257837318,1753,1753,1753,1753,0
20250214,133900,1257837318,1753,1753,1753,1753,0
20250214,133800,1257837318,1753,1751,1753,1751,1420
20250214,133700,1255348462,1751,1753,1753,1751,702
20250214,133600,1254118687,1752,1752,1752,1752,0
20250214,133500,1254118687,1752,1752,1752,1752,2880
20250214,133400,1249072927,1752,1759,1759,1752,7682
20250214,133300,1235591247,1760,1760,1760,1759,132
20250214,133200,1235358942,1760,1763,1763,1759,517
20250214,133100,1234449015,1763,1765,1766,1761,1551
20250214,133000,1231712650,1765,1768,1772,1756,2684
20250214,132900,1226971238,1768,1772,1772,1766,7489
20250214,132800,1213724258,1774,1774,1774,1771,1018
20250214,132700,1211920426,1774,1774,1778,1773,643
20250214,132600,1210779743,1778,1778,1778,1776,5172
20250214,132500,1201585201,1776,1784,1784,1774,8984
20250214,132400,1185605752,1784,1784,1784,1784,41
20250214,132300,1185532608,1788,1783,1788,1779,7401
20250214,132200,1172332461,1782,1780,1783,1780,1611
20250214,132100,1169461973,1783,1774,1786,1774,11147
20250214,132000,1149611951,1774,1770,1774,1770,3346
20250214,131900,1143677747,1770,1770,1770,1770,43
20250214,131800,1143601637,1770,1770,1770,1766,866
20250214,131700,1142070349,1770,1766,1770,1766,589
20250214,131600,1141028481,1766,1769,1770,1766,3356
20250214,131500,1135090709,1769,1765,1769,1765,601
20250214,131400,1134029940,1765,1764,1769,1764,1261
20250214,131300,1131805271,1769,1765,1769,1755,3685
20250214,131200,1125310936,1762,1765,1765,1762,1637
20250214,131100,1122422855,1765,1762,1765,1762,100
20250214,131000,1122246652,1762,1761,1762,1761,373
20250214,130900,1121589798,1760,1760,1760,1760,22
20250214,130800,1121551078,1760,1760,1760,1760,292
20250214,130700,1121037158,1756,1760,1760,1756,208
20250214,130600,1120671106,1759,1756,1760,1756,905
20250214,130500,1119079768,1760,1760,1760,1760,26
20250214,130400,1119034008,1759,1759,1759,1759,171
20250214,130300,1118733219,1757,1756,1757,1756,518
20250214,130200,1117823139,1757,1757,1758,1757,277
20250214,130100,1117336449,1759,1759,1759,1759,50
20250214,130000,1117248499,1759,1759,1759,1759,0
20250214,125900,1117248499,1759,1759,1759,1756,3
20250214,125800,1117243225,1756,1756,1756,1756,0
20250214,125700,1117243225,1756,1756,1756,1756,0
20250214,125600,1117243225,1756,1756,1756,1756,594
20250214,125500,1116200161,1757,1757,1757,1757,2118
20250214,125400,1112478835,1757,1757,1757,1757,100
20250214,125300,1112303135,1754,1755,1755,1754,6140
20250214,125200,1101532506,1755,1759,1759,1755,70
20250214,125100,1101409652,1758,1756,1758,1755,7465
20250214,125000,1088296944,1757,1759,1762,1755,3154
20250214,124900,1082750649,1756,1768,1768,1756,11890
20250214,124800,1061833111,1769,1769,1769,1769,27
20250214,124700,1061785348,1770,1770,1770,1770,0
20250214,124600,1061785348,1770,1770,1770,1770,321
20250214,124500,1061217178,1766,1765,1766,1765,390
20250214,124400,1060528820,1764,1766,1766,1764,627
20250214,124300,1059422286,1763,1763,1763,1763,0
20250214,124200,1059422286,1763,1765,1765,1763,34
20250214,124100,1059362342,1766,1767,1770,1766,540
20250214,124000,1058408491,1770,1771,1771,1768,871
20250214,123900,1056867553,1769,1771,1771,1769,5896
20250214,123800,1046432918,1774,1774,1775,1774,501
20250214,123700,1045543744,1775,1775,1775,1775,1
20250214,123600,1045541969,1770,1774,1774,1770,1523
20250214,123500,1042844167,1774,1768,1774,1768,3290
20250214,123400,1037021996,1768,1764,1768,1764,2860
20250214,123300,1031970468,1762,1757,1764,1757,5857
20250214,123200,1021661069,1758,1760,1760,1758,2406
20250214,123100,1017431131,1759,1759,1761,1759,630
20250214,123000,1016322253,1761,1762,1762,1761,22
20250214,122900,1016283502,1762,1766,1766,1762,2541
20250214,122800,1011801804,1766,1768,1768,1766,11
20250214,122700,1011782376,1765,1765,1765,1765,129
20250214,122600,1011554691,1768,1767,1768,1767,672
20250214,122500,1010367167,1767,1765,1767,1765,51
20250214,122400,1010277052,1768,1765,1768,1764,356
20250214,122300,1009648719,1769,1769,1769,1769,109
20250214,122200,1009455898,1769,1769,1769,1769,70
20250214,122100,1009332068,1764,1764,1764,1763,1687
20250214,122000,1006356470,1768,1765,1769,1764,464
20250214,121900,1005537764,1757,1771,1771,1757,6620
20250214,121800,993858545,1770,1771,1771,1770,590
20250214,121700,992814215,1772,1771,1773,1771,2352
20250214,121600,988645501,1772,1770,1774,1770,4461
20250214,121500,980743941,1771,1763,1771,1763,3074
20250214,121400,975315885,1763,1759,1763,1759,5
20250214,121300,975307086,1759,1760,1760,1758,2080
20250214,121200,971648925,1764,1764,1764,1762,728
20250214,121100,970366185,1762,1762,1762,1762,2105
20250214,121000,966657175,1762,1758,1762,1758,2468
20250214,120900,962314231,1758,1755,1758,1755,1494
20250214,120800,959687836,1755,1757,1757,1755,850
20250214,120700,958195586,1760,1763,1763,1757,4009
20250214,120600,951145320,1763,1763,1765,1761,2203
20250214,120500,947264036,1765,1772,1772,1764,6775
20250214,120400,935302521,1772,1766,1780,1762,27184
20250214,120300,887108567,1762,1756,1765,1755,22805
20250214,120200,846980579,1756,1755,1757,1755,214
20250214,120100,846604795,1756,1752,1756,1752,5526
20250214,120000,836909873,1752,1747,1752,1747,4230
20250214,115900,829503026,1751,1739,1751,1739,23440
20250214,115800,788594534,1739,1739,1739,1739,14
20250214,115700,788570188,1739,1738,1739,1737,22
20250214,115600,788531970,1737,1737,1737,1737,0
20250214,115500,788531970,1737,1739,1739,1737,441
20250214,115400,787765367,1737,1737,1737,1737,271
20250214,115300,787294640,1735,1735,1735,1735,62
20250214,115200,787187070,1735,1735,1735,1735,10
20250214,115100,787169720,1735,1733,1735,1733,203
20250214,115000,786817557,1733,1733,1733,1733,49
20250214,114900,786732640,1733,1732,1733,1732,97
20250214,114800,786564632,1732,1736,1737,1732,1133
20250214,114700,784601513,1738,1739,1739,1738,712
20250214,114600,783364049,1739,1740,1740,1739,363
20250214,114500,782732787,1740,1738,1740,1738,45
20250214,114400,782654529,1741,1741,1741,1741,0
20250214,114300,782654529,1741,1741,1741,1741,200
20250214,114200,782306329,1741,1743,1743,1741,1304
20250214,114100,780035845,1742,1745,1745,1742,37
20250214,114000,779971384,1745,1745,1745,1741,1876
20250214,113900,776700126,1745,1745,1745,1741,172
20250214,113800,776400625,1745,1745,1745,1745,661
20250214,113700,775247180,1745,1736,1745,1736,1195
20250214,113600,773162133,1737,1741,1741,1737,20
20250214,113500,773127373,1741,1744,1745,1740,3207
20250214,113400,767544995,1743,1745,1745,1741,897
20250214,113300,765982599,1745,1743,1745,1743,785
20250214,113200,764613667,1741,1741,1741,1741,0
20250214,113100,764613667,1741,1740,1741,1740,1003
20250214,113000,762868429,1735,1735,1735,1735,21
20250214,112900,762831994,1740,1740,1740,1740,25
20250214,112800,762788494,1737,1732,1737,1732,2299
20250214,112700,758803375,1730,1730,1732,1730,37
20250214,112600,758739363,1731,1731,1731,1731,587
20250214,112500,757723266,1732,1732,1732,1732,0
20250214,112400,757723266,1732,1729,1732,1728,27
20250214,112300,757676576,1730,1735,1735,1730,5001
20250214,112200,749014426,1735,1731,1735,1731,51
20250214,112100,748926141,1730,1730,1730,1730,21
20250214,112000,748889811,1734,1734,1734,1734,380
20250214,111900,748230891,1730,1730,1730,1730,0
20250214,111800,748230891,1730,1730,1730,1730,611
20250214,111700,747173861,1730,1730,1730,1730,1
20250214,111600,747172131,1726,1723,1726,1723,3267
20250214,111500,741533439,1723,1723,1726,1722,23
20250214,111400,741493816,1722,1722,1722,1722,0
20250214,111300,741493816,1722,1722,1722,1722,109
20250214,111200,741306118,1724,1728,1728,1722,1079
20250214,111100,739445444,1729,1729,1729,1722,9550
20250214,111000,722965338,1730,1730,1730,1730,12
20250214,110900,722944578,1730,1728,1730,1728,22
20250214,110800,722906560,1728,1728,1728,1728,60
20250214,110700,722802880,1728,1728,1728,1728,0
20250214,110600,722802880,1728,1728,1728,1728,21
20250214,110500,722766592,1729,1729,1729,1728,515
20250214,110400,721876167,1729,1727,1729,1727,1222
20250214,110300,719765765,1726,1728,1728,1726,263
20250214,110200,719311355,1728,1728,1728,1728,40
20250214,110100,719242235,1728,1728,1728,1728,945
20250214,110000,717609275,1728,1730,1730,1728,3036
20250214,105900,712362596,1730,1731,1731,1730,520
20250214,105800,711462496,1730,1730,1731,1730,1950
20250214,105700,708088986,1730,1737,1737,1730,2215
20250214,105600,704244461,1741,1741,1741,1741,0
20250214,105500,704244461,1741,1741,1741,1741,1
20250214,105400,704242720,1741,1736,1741,1735,71
20250214,105300,704119230,1739,1735,1749,1735,5149
20250214,105200,695143949,1730,1736,1736,1730,1067
20250214,105100,693292809,1736,1735,1736,1734,251
20250214,105000,692857095,1734,1739,1739,1734,1310
20250214,104900,690580525,1739,1739,1739,1739,1
20250214,104800,690578786,1734,1734,1742,1734,2240
20250214,104700,686681437,1734,1736,1736,1734,3
20250214,104600,686676231,1733,1730,1733,1730,2846
20250214,104500,681750988,1730,1728,1730,1728,2754
20250214,104400,676991054,1728,1728,1729,1728,69
20250214,104300,676871821,1728,1730,1730,1728,93
20250214,104200,676711005,1730,1728,1730,1728,5478
20250214,104100,667243781,1728,1728,1728,1728,0
20250214,104000,667243781,1728,1729,1729,1728,1472
20250214,103900,664698947,1728,1730,1732,1728,1351
20250214,103800,662362394,1732,1732,1732,1732,112
20250214,103700,662168410,1732,1731,1732,1731,2679
20250214,103600,657528387,1731,1728,1732,1728,100
20250214,103500,657355495,1728,1732,1732,1728,1339
20250214,103400,655041699,1728,1729,1729,1728,5087
20250214,103300,646251349,1728,1730,1731,1728,2824
20250214,103200,641368693,1729,1729,1729,1728,8500
20250214,103100,626674173,1728,1731,1731,1727,3896
20250214,103000,619939115,1731,1733,1733,1730,54
20250214,102900,619845679,1730,1730,1731,1730,2515
20250214,102800,615493270,1730,1734,1734,1730,2280
20250214,102700,611544249,1738,1733,1738,1733,23
20250214,102600,611504385,1733,1738,1738,1733,412
20250214,102500,610790329,1733,1733,1733,1733,650
20250214,102400,609663879,1730,1736,1736,1730,5555
20250214,102300,600033767,1725,1736,1736,1725,3836
20250214,102200,593384800,1736,1736,1737,1736,1976
20250214,102100,589954444,1736,1741,1744,1736,4107
20250214,102000,582813743,1744,1749,1750,1744,8025
20250214,101900,568800872,1750,1750,1754,1745,7111
20250214,101800,556353629,1750,1748,1750,1745,3847
20250214,101700,549625144,1748,1745,1748,1744,12913
20250214,101600,527083500,1742,1739,1746,1739,4984
20250214,101500,518408854,1740,1736,1740,1725,3590
20250214,101400,512173253,1736,1724,1736,1724,13606
20250214,101300,488650669,1721,1720,1721,1720,955
20250214,101200,487008065,1720,1718,1720,1718,53
20250214,101100,486916951,1718,1717,1718,1717,947
20250214,101000,485290036,1718,1718,1718,1718,204
20250214,100900,484939564,1718,1716,1718,1715,70
20250214,100800,484819371,1720,1722,1722,1720,154
20250214,100700,484554486,1724,1720,1724,1720,1212
20250214,100600,482469341,1721,1721,1721,1721,1350
20250214,100500,480145991,1722,1711,1722,1710,5893
20250214,100400,470026785,1706,1709,1711,1706,446
20250214,100300,469265113,1709,1704,1709,1704,2740
20250214,100200,464592997,1706,1706,1706,1704,1196
20250214,100100,462554797,1707,1704,1707,1704,3769
20250214,100000,456132015,1704,1704,1704,1704,3049
20250214,095900,450936519,1704,1706,1707,1704,1426
20250214,095800,448503507,1706,1710,1710,1706,1084
20250214,095700,446650954,1710,1710,1710,1707,1287
20250214,095600,444453117,1710,1708,1710,1708,2176
20250214,095500,440733397,1708,1708,1708,1707,2754
20250214,095400,436029822,1707,1703,1707,1703,1554
20250214,095300,433379939,1706,1707,1707,1702,6404
20250214,095200,422475165,1707,1704,1707,1703,2736
20250214,095100,417810497,1704,1704,1708,1703,2068
20250214,095000,414287641,1709,1709,1709,1709,5
20250214,094900,414279096,1702,1707,1709,1701,10869
20250214,094800,395757067,1710,1711,1711,1708,7885
20250214,094700,382278148,1713,1714,1714,1711,67
20250214,094600,382163465,1715,1712,1715,1710,410
20250214,094500,381462092,1711,1712,1716,1711,45
20250214,094400,381385019,1716,1709,1716,1708,31780
20250214,094300,327027957,1709,1711,1711,1708,1571
20250214,094200,324343028,1710,1714,1714,1710,3044
20250214,094100,319130770,1719,1718,1719,1714,13655
20250214,094000,295680751,1722,1724,1724,1722,584
20250214,093900,294675099,1724,1724,1724,1718,50
20250214,093800,294589166,1724,1724,1724,1718,2608
20250214,093700,290108080,1724,1723,1724,1718,6118
20250214,093600,279591065,1724,1725,1725,1724,716
20250214,093500,278356671,1729,1730,1730,1729,201
20250214,093400,278009141,1729,1729,1729,1729,36
20250214,093300,277946897,1729,1721,1729,1721,2280
20250214,093200,274004969,1730,1730,1730,1730,1051
20250214,093100,272186739,1719,1720,1730,1719,17920
20250214,093000,241262201,1720,1722,1722,1718,3588
20250214,092900,235088535,1726,1727,1728,1723,1136
20250214,092800,233126057,1727,1728,1728,1721,808
20250214,092700,231729848,1720,1727,1727,1720,3046
20250214,092600,226471114,1720,1727,1728,1717,2307
20250214,092500,222491070,1727,1721,1727,1717,9798
20250214,092400,205660022,1719,1723,1727,1719,3638
20250214,092300,199398992,1727,1726,1727,1723,391
20250214,092200,198724142,1726,1722,1726,1722,901
20250214,092100,197172616,1723,1728,1728,1723,4624
20250214,092000,189191906,1728,1732,1732,1728,782
20250214,091900,187840210,1732,1733,1733,1731,703
20250214,091800,186622620,1733,1743,1743,1731,4318
20250214,091700,179134429,1743,1744,1744,1736,281
20250214,091600,178644807,1737,1758,1758,1737,7331
20250214,091500,165820474,1751,1751,1758,1749,9369
20250214,091400,149380370,1755,1731,1756,1731,8533
20250214,091300,134525956,1721,1723,1731,1721,800
20250214,091200,133142052,1724,1732,1732,1724,50
20250214,091100,133055612,1734,1723,1735,1718,3907
20250214,091000,126328072,1719,1718,1719,1712,2756
20250214,090900,121606451,1712,1701,1712,1700,14753
20250214,090800,96375755,1709,1710,1710,1701,5140
20250214,090700,87608636,1709,1724,1725,1709,15803
20250214,090600,60557815,1724,1713,1724,1713,1045
20250214,090500,58761999,1715,1726,1726,1713,4030
20250214,090400,51850940,1726,1719,1726,1715,3623
20250214,090300,45632144,1719,1721,1742,1719,2779
20250214,090200,40849355,1721,1727,1746,1719,3268
20250214,090100,35196368,1727,1716,1727,1710,2921
20250214,090000,30176665,1715,1729,1729,1715,17514
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 184800 1632044218 1764 1764 1764 1764 16978
3 20250214 184700 1632044218 1764 1764 1764 1764 0
4 20250214 184600 1632044218 1764 1764 1764 1764 0
5 20250214 184500 1632044218 1764 1764 1764 1764 0
6 20250214 184400 1632044218 1764 1764 1764 1764 0
7 20250214 184300 1632044218 1764 1764 1764 1764 0
8 20250214 184200 1632044218 1764 1764 1764 1764 0
9 20250214 184100 1632044218 1764 1764 1764 1764 0
10 20250214 184000 1632044218 1764 1764 1764 1764 0
11 20250214 183900 1632044218 1764 1764 1764 1764 0
12 20250214 183800 1632044218 1764 1764 1764 1764 0
13 20250214 183700 1632044218 1764 1764 1764 1764 0
14 20250214 183600 1632044218 1764 1764 1764 1764 0
15 20250214 183500 1632044218 1764 1764 1764 1764 0
16 20250214 183400 1632044218 1764 1764 1764 1764 0
17 20250214 183300 1632044218 1764 1764 1764 1764 0
18 20250214 183200 1632044218 1764 1764 1764 1764 0
19 20250214 183100 1632044218 1764 1764 1764 1764 0
20 20250214 183000 1632044218 1764 1764 1764 1764 0
21 20250214 182900 1632044218 1764 1764 1764 1764 0
22 20250214 182800 1632044218 1764 1764 1764 1764 0
23 20250214 182700 1632044218 1764 1764 1764 1764 0
24 20250214 182600 1632044218 1764 1764 1764 1764 0
25 20250214 182500 1632044218 1764 1764 1764 1764 0
26 20250214 182400 1632044218 1764 1764 1764 1764 0
27 20250214 182300 1632044218 1764 1764 1764 1764 0
28 20250214 182200 1632044218 1764 1764 1764 1764 0
29 20250214 182100 1632044218 1764 1764 1764 1764 0
30 20250214 182000 1632044218 1764 1764 1764 1764 0
31 20250214 181900 1632044218 1764 1764 1764 1764 0
32 20250214 181800 1632044218 1764 1764 1764 1764 16978
33 20250214 181700 1632044218 1764 1764 1764 1764 0
34 20250214 181600 1632044218 1764 1764 1764 1764 0
35 20250214 181500 1632044218 1764 1764 1764 1764 0
36 20250214 181400 1632044218 1764 1764 1764 1764 0
37 20250214 181300 1632044218 1764 1764 1764 1764 0
38 20250214 181200 1632044218 1764 1764 1764 1764 0
39 20250214 181100 1632044218 1764 1764 1764 1764 0
40 20250214 181000 1632044218 1764 1764 1764 1764 0
41 20250214 180900 1632044218 1764 1764 1764 1764 0
42 20250214 180800 1632044218 1764 1764 1764 1764 0
43 20250214 180700 1632044218 1764 1764 1764 1764 0
44 20250214 180600 1632044218 1764 1764 1764 1764 0
45 20250214 180500 1632044218 1764 1764 1764 1764 0
46 20250214 180400 1632044218 1764 1764 1764 1764 0
47 20250214 180300 1632044218 1764 1764 1764 1764 0
48 20250214 180200 1632044218 1764 1764 1764 1764 0
49 20250214 180100 1632044218 1764 1764 1764 1764 0
50 20250214 180000 1632044218 1764 1764 1764 1764 0
51 20250214 175900 1632044218 1764 1764 1764 1764 0
52 20250214 175800 1632044218 1764 1764 1764 1764 0
53 20250214 175700 1632044218 1764 1764 1764 1764 0
54 20250214 175600 1632044218 1764 1764 1764 1764 0
55 20250214 175500 1632044218 1764 1764 1764 1764 0
56 20250214 175400 1632044218 1764 1764 1764 1764 0
57 20250214 175300 1632044218 1764 1764 1764 1764 0
58 20250214 175200 1632044218 1764 1764 1764 1764 0
59 20250214 175100 1632044218 1764 1764 1764 1764 0
60 20250214 175000 1632044218 1764 1764 1764 1764 0
61 20250214 174900 1632044218 1764 1764 1764 1764 0
62 20250214 174800 1632044218 1764 1764 1764 1764 16978
63 20250214 174700 1632044218 1764 1764 1764 1764 0
64 20250214 174600 1632044218 1764 1764 1764 1764 0
65 20250214 174500 1632044218 1764 1764 1764 1764 0
66 20250214 174400 1632044218 1764 1764 1764 1764 0
67 20250214 174300 1632044218 1764 1764 1764 1764 0
68 20250214 174200 1632044218 1764 1764 1764 1764 0
69 20250214 174100 1632044218 1764 1764 1764 1764 0
70 20250214 174000 1632044218 1764 1764 1764 1764 0
71 20250214 173900 1632044218 1764 1764 1764 1764 0
72 20250214 173800 1632044218 1764 1764 1764 1764 0
73 20250214 173700 1632044218 1764 1764 1764 1764 0
74 20250214 173600 1632044218 1764 1764 1764 1764 0
75 20250214 173500 1632044218 1764 1764 1764 1764 0
76 20250214 173400 1632044218 1764 1764 1764 1764 0
77 20250214 173300 1632044218 1764 1764 1764 1764 0
78 20250214 173200 1632044218 1764 1764 1764 1764 0
79 20250214 173100 1632044218 1764 1764 1764 1764 0
80 20250214 173000 1632044218 1764 1764 1764 1764 0
81 20250214 172900 1632044218 1764 1764 1764 1764 0
82 20250214 172800 1632044218 1764 1764 1764 1764 0
83 20250214 172700 1632044218 1764 1764 1764 1764 0
84 20250214 172600 1632044218 1764 1764 1764 1764 0
85 20250214 172500 1632044218 1764 1764 1764 1764 0
86 20250214 172400 1632044218 1764 1764 1764 1764 0
87 20250214 172300 1632044218 1764 1764 1764 1764 0
88 20250214 172200 1632044218 1764 1764 1764 1764 0
89 20250214 172100 1632044218 1764 1764 1764 1764 0
90 20250214 172000 1632044218 1764 1764 1764 1764 0
91 20250214 171900 1632044218 1764 1764 1764 1764 0
92 20250214 171800 1632044218 1764 1764 1764 1764 16978
93 20250214 171700 1632044218 1764 1764 1764 1764 0
94 20250214 171600 1632044218 1764 1764 1764 1764 0
95 20250214 171500 1632044218 1764 1764 1764 1764 0
96 20250214 171400 1632044218 1764 1764 1764 1764 0
97 20250214 171300 1632044218 1764 1764 1764 1764 0
98 20250214 171200 1632044218 1764 1764 1764 1764 0
99 20250214 171100 1632044218 1764 1764 1764 1764 0
100 20250214 171000 1632044218 1764 1764 1764 1764 0
101 20250214 170900 1632044218 1764 1764 1764 1764 0
102 20250214 170800 1632044218 1764 1764 1764 1764 0
103 20250214 170700 1632044218 1764 1764 1764 1764 0
104 20250214 170600 1632044218 1764 1764 1764 1764 0
105 20250214 170500 1632044218 1764 1764 1764 1764 0
106 20250214 170400 1632044218 1764 1764 1764 1764 0
107 20250214 170300 1632044218 1764 1764 1764 1764 0
108 20250214 170200 1632044218 1764 1764 1764 1764 0
109 20250214 170100 1632044218 1764 1764 1764 1764 0
110 20250214 170000 1632044218 1764 1764 1764 1764 0
111 20250214 165900 1632044218 1764 1764 1764 1764 0
112 20250214 165800 1632044218 1764 1764 1764 1764 0
113 20250214 165700 1632044218 1764 1764 1764 1764 0
114 20250214 165600 1632044218 1764 1764 1764 1764 0
115 20250214 165500 1632044218 1764 1764 1764 1764 0
116 20250214 165400 1632044218 1764 1764 1764 1764 0
117 20250214 165300 1632044218 1764 1764 1764 1764 0
118 20250214 165200 1632044218 1764 1764 1764 1764 0
119 20250214 165100 1632044218 1764 1764 1764 1764 0
120 20250214 165000 1632044218 1764 1764 1764 1764 0
121 20250214 164900 1632044218 1764 1764 1764 1764 0
122 20250214 164800 1632044218 1764 1764 1764 1764 16978
123 20250214 164700 1632044218 1764 1764 1764 1764 0
124 20250214 164600 1632044218 1764 1764 1764 1764 0
125 20250214 164500 1632044218 1764 1764 1764 1764 0
126 20250214 164400 1632044218 1764 1764 1764 1764 0
127 20250214 164300 1632044218 1764 1764 1764 1764 0
128 20250214 164200 1632044218 1764 1764 1764 1764 0
129 20250214 164100 1632044218 1764 1764 1764 1764 0
130 20250214 164000 1632044218 1764 1764 1764 1764 0
131 20250214 163900 1632044218 1764 1764 1764 1764 0
132 20250214 163800 1632044218 1764 1764 1764 1764 0
133 20250214 163700 1632044218 1764 1764 1764 1764 0
134 20250214 163600 1632044218 1764 1764 1764 1764 0
135 20250214 163500 1632044218 1764 1764 1764 1764 0
136 20250214 163400 1632044218 1764 1764 1764 1764 0
137 20250214 163300 1632044218 1764 1764 1764 1764 0
138 20250214 163200 1632044218 1764 1764 1764 1764 0
139 20250214 163100 1632044218 1764 1764 1764 1764 0
140 20250214 163000 1632044218 1764 1764 1764 1764 0
141 20250214 162900 1632044218 1764 1764 1764 1764 0
142 20250214 162800 1632044218 1764 1764 1764 1764 0
143 20250214 162700 1632044218 1764 1764 1764 1764 0
144 20250214 162600 1632044218 1764 1764 1764 1764 0
145 20250214 162500 1632044218 1764 1764 1764 1764 0
146 20250214 162400 1632044218 1764 1764 1764 1764 0
147 20250214 162300 1632044218 1764 1764 1764 1764 0
148 20250214 162200 1632044218 1764 1764 1764 1764 0
149 20250214 162100 1632044218 1764 1764 1764 1764 0
150 20250214 162000 1632044218 1764 1764 1764 1764 0
151 20250214 161900 1632044218 1764 1764 1764 1764 0
152 20250214 161800 1632044218 1764 1764 1764 1764 16978
153 20250214 161700 1632044218 1764 1764 1764 1764 0
154 20250214 161600 1632044218 1764 1764 1764 1764 0
155 20250214 161500 1632044218 1764 1764 1764 1764 0
156 20250214 161400 1632044218 1764 1764 1764 1764 0
157 20250214 161300 1632044218 1764 1764 1764 1764 0
158 20250214 161200 1632044218 1764 1764 1764 1764 0
159 20250214 161100 1632044218 1764 1764 1764 1764 0
160 20250214 161000 1632044218 1764 1764 1764 1764 0
161 20250214 160900 1632044218 1764 1764 1764 1764 0
162 20250214 160800 1632044218 1764 1764 1764 1764 0
163 20250214 160700 1632044218 1764 1764 1764 1764 0
164 20250214 160600 1632044218 1764 1764 1764 1764 0
165 20250214 160500 1632044218 1764 1764 1764 1764 0
166 20250214 160400 1632044218 1764 1764 1764 1764 0
167 20250214 160300 1632044218 1764 1764 1764 1764 0
168 20250214 160200 1632044218 1764 1764 1764 1764 0
169 20250214 160100 1632044218 1764 1764 1764 1764 0
170 20250214 160000 1632044218 1764 1764 1764 1764 0
171 20250214 155900 1632044218 1764 1764 1764 1764 0
172 20250214 155800 1632044218 1764 1764 1764 1764 0
173 20250214 155700 1632044218 1764 1764 1764 1764 0
174 20250214 155600 1632044218 1764 1764 1764 1764 0
175 20250214 155500 1632044218 1764 1764 1764 1764 0
176 20250214 155400 1632044218 1764 1764 1764 1764 0
177 20250214 155300 1632044218 1764 1764 1764 1764 0
178 20250214 155200 1632044218 1764 1764 1764 1764 0
179 20250214 155100 1632044218 1764 1764 1764 1764 0
180 20250214 155000 1632044218 1764 1764 1764 1764 0
181 20250214 154900 1632044218 1764 1764 1764 1764 0
182 20250214 154800 1632044218 1764 1764 1764 1764 16978
183 20250214 154700 1632044218 1764 1764 1764 1764 0
184 20250214 154600 1632044218 1764 1764 1764 1764 0
185 20250214 154500 1632044218 1764 1764 1764 1764 0
186 20250214 154400 1632044218 1764 1764 1764 1764 0
187 20250214 154300 1632044218 1764 1764 1764 1764 0
188 20250214 154200 1632044218 1764 1764 1764 1764 0
189 20250214 154100 1632044218 1764 1764 1764 1764 0
190 20250214 154000 1632044218 1764 1764 1764 1764 0
191 20250214 153900 1632044218 1764 1764 1764 1764 0
192 20250214 153800 1632044218 1764 1764 1764 1764 0
193 20250214 153700 1632044218 1764 1764 1764 1764 0
194 20250214 153600 1632044218 1764 1764 1764 1764 0
195 20250214 153500 1632044218 1764 1764 1764 1764 0
196 20250214 153400 1632044218 1764 1764 1764 1764 0
197 20250214 153300 1632044218 1764 1764 1764 1764 0
198 20250214 153200 1632044218 1764 1764 1764 1764 0
199 20250214 153100 1632044218 1764 1764 1764 1764 0
200 20250214 153000 1632044218 1764 1764 1764 1764 16978
201 20250214 152900 1602095026 1764 1764 1764 1764 0
202 20250214 152800 1602095026 1764 1764 1764 1764 0
203 20250214 152700 1602095026 1764 1764 1764 1764 0
204 20250214 152600 1602095026 1764 1764 1764 1764 0
205 20250214 152500 1602095026 1764 1764 1764 1764 0
206 20250214 152400 1602095026 1764 1764 1764 1764 0
207 20250214 152300 1602095026 1764 1764 1764 1764 0
208 20250214 152200 1602095026 1764 1764 1764 1764 0
209 20250214 152100 1602095026 1764 1764 1764 1764 0
210 20250214 152000 1602095026 1764 1764 1764 1764 0
211 20250214 151900 1602095026 1764 1765 1765 1763 8628
212 20250214 151800 1586873352 1766 1768 1768 1764 2774
213 20250214 151700 1581979096 1768 1770 1771 1767 4761
214 20250214 151600 1573561613 1771 1771 1771 1770 910
215 20250214 151500 1571950473 1771 1772 1772 1770 279
216 20250214 151400 1571456532 1770 1772 1773 1770 4360
217 20250214 151300 1563730360 1772 1778 1778 1769 2430
218 20250214 151200 1559423755 1778 1771 1778 1768 6984
219 20250214 151100 1547048185 1771 1765 1771 1765 1597
220 20250214 151000 1544229164 1763 1764 1764 1763 1600
221 20250214 150900 1541408346 1765 1765 1765 1765 918
222 20250214 150800 1539788076 1765 1765 1765 1764 1824
223 20250214 150700 1536569504 1765 1766 1766 1765 3432
224 20250214 150600 1530511392 1762 1762 1762 1762 500
225 20250214 150500 1529630392 1762 1769 1769 1762 450
226 20250214 150400 1528835500 1775 1762 1775 1761 4319
227 20250214 150300 1521209764 1762 1762 1762 1762 774
228 20250214 150200 1519845976 1761 1765 1765 1760 11925
229 20250214 150100 1498835843 1765 1766 1766 1765 1073
230 20250214 150000 1496941493 1766 1767 1767 1766 4633
231 20250214 145900 1488756213 1769 1768 1769 1768 547
232 20250214 145800 1487788587 1768 1767 1768 1767 1290
233 20250214 145700 1485507926 1767 1767 1767 1767 2
234 20250214 145600 1485504392 1768 1773 1773 1768 3461
235 20250214 145500 1479379141 1774 1775 1775 1774 803
236 20250214 145400 1477954311 1775 1774 1775 1774 600
237 20250214 145300 1476889411 1773 1773 1773 1773 1
238 20250214 145200 1476887638 1771 1771 1771 1771 50
239 20250214 145100 1476799088 1772 1772 1772 1772 200
240 20250214 145000 1476444688 1773 1771 1773 1771 2672
241 20250214 144900 1471708576 1771 1771 1773 1771 3503
242 20250214 144800 1465504758 1773 1768 1773 1767 1184
243 20250214 144700 1463409108 1766 1766 1766 1766 1000
244 20250214 144600 1461643108 1766 1767 1767 1766 595
245 20250214 144500 1460592323 1768 1768 1768 1768 6087
246 20250214 144400 1449830507 1767 1766 1767 1766 400
247 20250214 144300 1449123807 1766 1766 1766 1766 513
248 20250214 144200 1448217849 1768 1767 1768 1767 5321
249 20250214 144100 1438812733 1767 1767 1767 1767 1215
250 20250214 144000 1436665828 1767 1767 1767 1767 3
251 20250214 143900 1436660527 1767 1767 1767 1767 2
252 20250214 143800 1436656993 1766 1766 1766 1766 959
253 20250214 143700 1434963399 1767 1767 1767 1767 145
254 20250214 143600 1434707184 1766 1762 1767 1762 8692
255 20250214 143500 1419376196 1760 1763 1763 1760 3
256 20250214 143400 1419370910 1763 1760 1763 1759 8848
257 20250214 143300 1403786449 1761 1764 1764 1761 7439
258 20250214 143200 1390665227 1764 1765 1765 1764 1050
259 20250214 143100 1388812977 1764 1764 1764 1764 1801
260 20250214 143000 1385636013 1765 1765 1765 1765 1
261 20250214 142900 1385634248 1765 1765 1765 1765 613
262 20250214 142800 1384552303 1765 1765 1765 1765 4354
263 20250214 142700 1376867493 1768 1768 1768 1768 413
264 20250214 142600 1376137309 1769 1775 1775 1769 2459
265 20250214 142500 1371785994 1775 1767 1775 1764 1283
266 20250214 142400 1369518094 1767 1764 1767 1764 1234
267 20250214 142300 1367341315 1764 1760 1764 1760 3027
268 20250214 142200 1362006270 1760 1760 1760 1760 0
269 20250214 142100 1362006270 1760 1762 1762 1760 1353
270 20250214 142000 1359623098 1763 1763 1763 1763 5
271 20250214 141900 1359614283 1763 1763 1763 1763 2
272 20250214 141800 1359610757 1764 1760 1764 1760 1061
273 20250214 141700 1357740314 1758 1758 1758 1758 231
274 20250214 141600 1357334216 1758 1758 1758 1758 2055
275 20250214 141500 1353721526 1758 1760 1760 1758 1346
276 20250214 141400 1351353408 1764 1764 1764 1764 1
277 20250214 141300 1351351644 1760 1764 1764 1760 3803
278 20250214 141200 1344644467 1765 1765 1765 1765 3
279 20250214 141100 1344639172 1765 1765 1765 1765 0
280 20250214 141000 1344639172 1765 1765 1765 1764 2340
281 20250214 140900 1340509122 1766 1766 1766 1766 0
282 20250214 140800 1340509122 1766 1766 1766 1766 1395
283 20250214 140700 1338045552 1766 1763 1766 1763 147
284 20250214 140600 1337786031 1763 1765 1765 1763 202
285 20250214 140500 1337429596 1766 1769 1769 1766 3396
286 20250214 140400 1331427483 1773 1773 1773 1773 1
287 20250214 140300 1331425710 1770 1772 1772 1770 5062
288 20250214 140200 1322460528 1772 1770 1777 1770 6076
289 20250214 140100 1311680218 1769 1767 1769 1767 206
290 20250214 140000 1311316207 1766 1766 1766 1766 47
291 20250214 135900 1311233205 1766 1766 1767 1766 338
292 20250214 135800 1310636113 1765 1767 1767 1765 1226
293 20250214 135700 1308469773 1765 1765 1765 1765 5
294 20250214 135600 1308460948 1765 1765 1765 1765 0
295 20250214 135500 1308460948 1765 1763 1765 1760 870
296 20250214 135400 1306929443 1760 1763 1767 1756 4607
297 20250214 135300 1298817726 1767 1765 1767 1765 996
298 20250214 135200 1297058202 1764 1767 1767 1764 5861
299 20250214 135100 1286702190 1767 1766 1767 1766 905
300 20250214 135000 1285103456 1766 1763 1766 1763 204
301 20250214 134900 1284743208 1763 1763 1763 1763 2
302 20250214 134800 1284739682 1763 1752 1763 1752 6237
303 20250214 134700 1273788753 1752 1756 1756 1752 162
304 20250214 134600 1273504701 1755 1752 1755 1752 2282
305 20250214 134500 1269506199 1752 1752 1752 1752 0
306 20250214 134400 1269506199 1752 1751 1752 1751 995
307 20250214 134300 1267763909 1751 1752 1752 1751 2174
308 20250214 134200 1263956011 1752 1755 1755 1752 2332
309 20250214 134100 1259870311 1751 1753 1753 1751 1161
310 20250214 134000 1257837318 1753 1753 1753 1753 0
311 20250214 133900 1257837318 1753 1753 1753 1753 0
312 20250214 133800 1257837318 1753 1751 1753 1751 1420
313 20250214 133700 1255348462 1751 1753 1753 1751 702
314 20250214 133600 1254118687 1752 1752 1752 1752 0
315 20250214 133500 1254118687 1752 1752 1752 1752 2880
316 20250214 133400 1249072927 1752 1759 1759 1752 7682
317 20250214 133300 1235591247 1760 1760 1760 1759 132
318 20250214 133200 1235358942 1760 1763 1763 1759 517
319 20250214 133100 1234449015 1763 1765 1766 1761 1551
320 20250214 133000 1231712650 1765 1768 1772 1756 2684
321 20250214 132900 1226971238 1768 1772 1772 1766 7489
322 20250214 132800 1213724258 1774 1774 1774 1771 1018
323 20250214 132700 1211920426 1774 1774 1778 1773 643
324 20250214 132600 1210779743 1778 1778 1778 1776 5172
325 20250214 132500 1201585201 1776 1784 1784 1774 8984
326 20250214 132400 1185605752 1784 1784 1784 1784 41
327 20250214 132300 1185532608 1788 1783 1788 1779 7401
328 20250214 132200 1172332461 1782 1780 1783 1780 1611
329 20250214 132100 1169461973 1783 1774 1786 1774 11147
330 20250214 132000 1149611951 1774 1770 1774 1770 3346
331 20250214 131900 1143677747 1770 1770 1770 1770 43
332 20250214 131800 1143601637 1770 1770 1770 1766 866
333 20250214 131700 1142070349 1770 1766 1770 1766 589
334 20250214 131600 1141028481 1766 1769 1770 1766 3356
335 20250214 131500 1135090709 1769 1765 1769 1765 601
336 20250214 131400 1134029940 1765 1764 1769 1764 1261
337 20250214 131300 1131805271 1769 1765 1769 1755 3685
338 20250214 131200 1125310936 1762 1765 1765 1762 1637
339 20250214 131100 1122422855 1765 1762 1765 1762 100
340 20250214 131000 1122246652 1762 1761 1762 1761 373
341 20250214 130900 1121589798 1760 1760 1760 1760 22
342 20250214 130800 1121551078 1760 1760 1760 1760 292
343 20250214 130700 1121037158 1756 1760 1760 1756 208
344 20250214 130600 1120671106 1759 1756 1760 1756 905
345 20250214 130500 1119079768 1760 1760 1760 1760 26
346 20250214 130400 1119034008 1759 1759 1759 1759 171
347 20250214 130300 1118733219 1757 1756 1757 1756 518
348 20250214 130200 1117823139 1757 1757 1758 1757 277
349 20250214 130100 1117336449 1759 1759 1759 1759 50
350 20250214 130000 1117248499 1759 1759 1759 1759 0
351 20250214 125900 1117248499 1759 1759 1759 1756 3
352 20250214 125800 1117243225 1756 1756 1756 1756 0
353 20250214 125700 1117243225 1756 1756 1756 1756 0
354 20250214 125600 1117243225 1756 1756 1756 1756 594
355 20250214 125500 1116200161 1757 1757 1757 1757 2118
356 20250214 125400 1112478835 1757 1757 1757 1757 100
357 20250214 125300 1112303135 1754 1755 1755 1754 6140
358 20250214 125200 1101532506 1755 1759 1759 1755 70
359 20250214 125100 1101409652 1758 1756 1758 1755 7465
360 20250214 125000 1088296944 1757 1759 1762 1755 3154
361 20250214 124900 1082750649 1756 1768 1768 1756 11890
362 20250214 124800 1061833111 1769 1769 1769 1769 27
363 20250214 124700 1061785348 1770 1770 1770 1770 0
364 20250214 124600 1061785348 1770 1770 1770 1770 321
365 20250214 124500 1061217178 1766 1765 1766 1765 390
366 20250214 124400 1060528820 1764 1766 1766 1764 627
367 20250214 124300 1059422286 1763 1763 1763 1763 0
368 20250214 124200 1059422286 1763 1765 1765 1763 34
369 20250214 124100 1059362342 1766 1767 1770 1766 540
370 20250214 124000 1058408491 1770 1771 1771 1768 871
371 20250214 123900 1056867553 1769 1771 1771 1769 5896
372 20250214 123800 1046432918 1774 1774 1775 1774 501
373 20250214 123700 1045543744 1775 1775 1775 1775 1
374 20250214 123600 1045541969 1770 1774 1774 1770 1523
375 20250214 123500 1042844167 1774 1768 1774 1768 3290
376 20250214 123400 1037021996 1768 1764 1768 1764 2860
377 20250214 123300 1031970468 1762 1757 1764 1757 5857
378 20250214 123200 1021661069 1758 1760 1760 1758 2406
379 20250214 123100 1017431131 1759 1759 1761 1759 630
380 20250214 123000 1016322253 1761 1762 1762 1761 22
381 20250214 122900 1016283502 1762 1766 1766 1762 2541
382 20250214 122800 1011801804 1766 1768 1768 1766 11
383 20250214 122700 1011782376 1765 1765 1765 1765 129
384 20250214 122600 1011554691 1768 1767 1768 1767 672
385 20250214 122500 1010367167 1767 1765 1767 1765 51
386 20250214 122400 1010277052 1768 1765 1768 1764 356
387 20250214 122300 1009648719 1769 1769 1769 1769 109
388 20250214 122200 1009455898 1769 1769 1769 1769 70
389 20250214 122100 1009332068 1764 1764 1764 1763 1687
390 20250214 122000 1006356470 1768 1765 1769 1764 464
391 20250214 121900 1005537764 1757 1771 1771 1757 6620
392 20250214 121800 993858545 1770 1771 1771 1770 590
393 20250214 121700 992814215 1772 1771 1773 1771 2352
394 20250214 121600 988645501 1772 1770 1774 1770 4461
395 20250214 121500 980743941 1771 1763 1771 1763 3074
396 20250214 121400 975315885 1763 1759 1763 1759 5
397 20250214 121300 975307086 1759 1760 1760 1758 2080
398 20250214 121200 971648925 1764 1764 1764 1762 728
399 20250214 121100 970366185 1762 1762 1762 1762 2105
400 20250214 121000 966657175 1762 1758 1762 1758 2468
401 20250214 120900 962314231 1758 1755 1758 1755 1494
402 20250214 120800 959687836 1755 1757 1757 1755 850
403 20250214 120700 958195586 1760 1763 1763 1757 4009
404 20250214 120600 951145320 1763 1763 1765 1761 2203
405 20250214 120500 947264036 1765 1772 1772 1764 6775
406 20250214 120400 935302521 1772 1766 1780 1762 27184
407 20250214 120300 887108567 1762 1756 1765 1755 22805
408 20250214 120200 846980579 1756 1755 1757 1755 214
409 20250214 120100 846604795 1756 1752 1756 1752 5526
410 20250214 120000 836909873 1752 1747 1752 1747 4230
411 20250214 115900 829503026 1751 1739 1751 1739 23440
412 20250214 115800 788594534 1739 1739 1739 1739 14
413 20250214 115700 788570188 1739 1738 1739 1737 22
414 20250214 115600 788531970 1737 1737 1737 1737 0
415 20250214 115500 788531970 1737 1739 1739 1737 441
416 20250214 115400 787765367 1737 1737 1737 1737 271
417 20250214 115300 787294640 1735 1735 1735 1735 62
418 20250214 115200 787187070 1735 1735 1735 1735 10
419 20250214 115100 787169720 1735 1733 1735 1733 203
420 20250214 115000 786817557 1733 1733 1733 1733 49
421 20250214 114900 786732640 1733 1732 1733 1732 97
422 20250214 114800 786564632 1732 1736 1737 1732 1133
423 20250214 114700 784601513 1738 1739 1739 1738 712
424 20250214 114600 783364049 1739 1740 1740 1739 363
425 20250214 114500 782732787 1740 1738 1740 1738 45
426 20250214 114400 782654529 1741 1741 1741 1741 0
427 20250214 114300 782654529 1741 1741 1741 1741 200
428 20250214 114200 782306329 1741 1743 1743 1741 1304
429 20250214 114100 780035845 1742 1745 1745 1742 37
430 20250214 114000 779971384 1745 1745 1745 1741 1876
431 20250214 113900 776700126 1745 1745 1745 1741 172
432 20250214 113800 776400625 1745 1745 1745 1745 661
433 20250214 113700 775247180 1745 1736 1745 1736 1195
434 20250214 113600 773162133 1737 1741 1741 1737 20
435 20250214 113500 773127373 1741 1744 1745 1740 3207
436 20250214 113400 767544995 1743 1745 1745 1741 897
437 20250214 113300 765982599 1745 1743 1745 1743 785
438 20250214 113200 764613667 1741 1741 1741 1741 0
439 20250214 113100 764613667 1741 1740 1741 1740 1003
440 20250214 113000 762868429 1735 1735 1735 1735 21
441 20250214 112900 762831994 1740 1740 1740 1740 25
442 20250214 112800 762788494 1737 1732 1737 1732 2299
443 20250214 112700 758803375 1730 1730 1732 1730 37
444 20250214 112600 758739363 1731 1731 1731 1731 587
445 20250214 112500 757723266 1732 1732 1732 1732 0
446 20250214 112400 757723266 1732 1729 1732 1728 27
447 20250214 112300 757676576 1730 1735 1735 1730 5001
448 20250214 112200 749014426 1735 1731 1735 1731 51
449 20250214 112100 748926141 1730 1730 1730 1730 21
450 20250214 112000 748889811 1734 1734 1734 1734 380
451 20250214 111900 748230891 1730 1730 1730 1730 0
452 20250214 111800 748230891 1730 1730 1730 1730 611
453 20250214 111700 747173861 1730 1730 1730 1730 1
454 20250214 111600 747172131 1726 1723 1726 1723 3267
455 20250214 111500 741533439 1723 1723 1726 1722 23
456 20250214 111400 741493816 1722 1722 1722 1722 0
457 20250214 111300 741493816 1722 1722 1722 1722 109
458 20250214 111200 741306118 1724 1728 1728 1722 1079
459 20250214 111100 739445444 1729 1729 1729 1722 9550
460 20250214 111000 722965338 1730 1730 1730 1730 12
461 20250214 110900 722944578 1730 1728 1730 1728 22
462 20250214 110800 722906560 1728 1728 1728 1728 60
463 20250214 110700 722802880 1728 1728 1728 1728 0
464 20250214 110600 722802880 1728 1728 1728 1728 21
465 20250214 110500 722766592 1729 1729 1729 1728 515
466 20250214 110400 721876167 1729 1727 1729 1727 1222
467 20250214 110300 719765765 1726 1728 1728 1726 263
468 20250214 110200 719311355 1728 1728 1728 1728 40
469 20250214 110100 719242235 1728 1728 1728 1728 945
470 20250214 110000 717609275 1728 1730 1730 1728 3036
471 20250214 105900 712362596 1730 1731 1731 1730 520
472 20250214 105800 711462496 1730 1730 1731 1730 1950
473 20250214 105700 708088986 1730 1737 1737 1730 2215
474 20250214 105600 704244461 1741 1741 1741 1741 0
475 20250214 105500 704244461 1741 1741 1741 1741 1
476 20250214 105400 704242720 1741 1736 1741 1735 71
477 20250214 105300 704119230 1739 1735 1749 1735 5149
478 20250214 105200 695143949 1730 1736 1736 1730 1067
479 20250214 105100 693292809 1736 1735 1736 1734 251
480 20250214 105000 692857095 1734 1739 1739 1734 1310
481 20250214 104900 690580525 1739 1739 1739 1739 1
482 20250214 104800 690578786 1734 1734 1742 1734 2240
483 20250214 104700 686681437 1734 1736 1736 1734 3
484 20250214 104600 686676231 1733 1730 1733 1730 2846
485 20250214 104500 681750988 1730 1728 1730 1728 2754
486 20250214 104400 676991054 1728 1728 1729 1728 69
487 20250214 104300 676871821 1728 1730 1730 1728 93
488 20250214 104200 676711005 1730 1728 1730 1728 5478
489 20250214 104100 667243781 1728 1728 1728 1728 0
490 20250214 104000 667243781 1728 1729 1729 1728 1472
491 20250214 103900 664698947 1728 1730 1732 1728 1351
492 20250214 103800 662362394 1732 1732 1732 1732 112
493 20250214 103700 662168410 1732 1731 1732 1731 2679
494 20250214 103600 657528387 1731 1728 1732 1728 100
495 20250214 103500 657355495 1728 1732 1732 1728 1339
496 20250214 103400 655041699 1728 1729 1729 1728 5087
497 20250214 103300 646251349 1728 1730 1731 1728 2824
498 20250214 103200 641368693 1729 1729 1729 1728 8500
499 20250214 103100 626674173 1728 1731 1731 1727 3896
500 20250214 103000 619939115 1731 1733 1733 1730 54
501 20250214 102900 619845679 1730 1730 1731 1730 2515
502 20250214 102800 615493270 1730 1734 1734 1730 2280
503 20250214 102700 611544249 1738 1733 1738 1733 23
504 20250214 102600 611504385 1733 1738 1738 1733 412
505 20250214 102500 610790329 1733 1733 1733 1733 650
506 20250214 102400 609663879 1730 1736 1736 1730 5555
507 20250214 102300 600033767 1725 1736 1736 1725 3836
508 20250214 102200 593384800 1736 1736 1737 1736 1976
509 20250214 102100 589954444 1736 1741 1744 1736 4107
510 20250214 102000 582813743 1744 1749 1750 1744 8025
511 20250214 101900 568800872 1750 1750 1754 1745 7111
512 20250214 101800 556353629 1750 1748 1750 1745 3847
513 20250214 101700 549625144 1748 1745 1748 1744 12913
514 20250214 101600 527083500 1742 1739 1746 1739 4984
515 20250214 101500 518408854 1740 1736 1740 1725 3590
516 20250214 101400 512173253 1736 1724 1736 1724 13606
517 20250214 101300 488650669 1721 1720 1721 1720 955
518 20250214 101200 487008065 1720 1718 1720 1718 53
519 20250214 101100 486916951 1718 1717 1718 1717 947
520 20250214 101000 485290036 1718 1718 1718 1718 204
521 20250214 100900 484939564 1718 1716 1718 1715 70
522 20250214 100800 484819371 1720 1722 1722 1720 154
523 20250214 100700 484554486 1724 1720 1724 1720 1212
524 20250214 100600 482469341 1721 1721 1721 1721 1350
525 20250214 100500 480145991 1722 1711 1722 1710 5893
526 20250214 100400 470026785 1706 1709 1711 1706 446
527 20250214 100300 469265113 1709 1704 1709 1704 2740
528 20250214 100200 464592997 1706 1706 1706 1704 1196
529 20250214 100100 462554797 1707 1704 1707 1704 3769
530 20250214 100000 456132015 1704 1704 1704 1704 3049
531 20250214 095900 450936519 1704 1706 1707 1704 1426
532 20250214 095800 448503507 1706 1710 1710 1706 1084
533 20250214 095700 446650954 1710 1710 1710 1707 1287
534 20250214 095600 444453117 1710 1708 1710 1708 2176
535 20250214 095500 440733397 1708 1708 1708 1707 2754
536 20250214 095400 436029822 1707 1703 1707 1703 1554
537 20250214 095300 433379939 1706 1707 1707 1702 6404
538 20250214 095200 422475165 1707 1704 1707 1703 2736
539 20250214 095100 417810497 1704 1704 1708 1703 2068
540 20250214 095000 414287641 1709 1709 1709 1709 5
541 20250214 094900 414279096 1702 1707 1709 1701 10869
542 20250214 094800 395757067 1710 1711 1711 1708 7885
543 20250214 094700 382278148 1713 1714 1714 1711 67
544 20250214 094600 382163465 1715 1712 1715 1710 410
545 20250214 094500 381462092 1711 1712 1716 1711 45
546 20250214 094400 381385019 1716 1709 1716 1708 31780
547 20250214 094300 327027957 1709 1711 1711 1708 1571
548 20250214 094200 324343028 1710 1714 1714 1710 3044
549 20250214 094100 319130770 1719 1718 1719 1714 13655
550 20250214 094000 295680751 1722 1724 1724 1722 584
551 20250214 093900 294675099 1724 1724 1724 1718 50
552 20250214 093800 294589166 1724 1724 1724 1718 2608
553 20250214 093700 290108080 1724 1723 1724 1718 6118
554 20250214 093600 279591065 1724 1725 1725 1724 716
555 20250214 093500 278356671 1729 1730 1730 1729 201
556 20250214 093400 278009141 1729 1729 1729 1729 36
557 20250214 093300 277946897 1729 1721 1729 1721 2280
558 20250214 093200 274004969 1730 1730 1730 1730 1051
559 20250214 093100 272186739 1719 1720 1730 1719 17920
560 20250214 093000 241262201 1720 1722 1722 1718 3588
561 20250214 092900 235088535 1726 1727 1728 1723 1136
562 20250214 092800 233126057 1727 1728 1728 1721 808
563 20250214 092700 231729848 1720 1727 1727 1720 3046
564 20250214 092600 226471114 1720 1727 1728 1717 2307
565 20250214 092500 222491070 1727 1721 1727 1717 9798
566 20250214 092400 205660022 1719 1723 1727 1719 3638
567 20250214 092300 199398992 1727 1726 1727 1723 391
568 20250214 092200 198724142 1726 1722 1726 1722 901
569 20250214 092100 197172616 1723 1728 1728 1723 4624
570 20250214 092000 189191906 1728 1732 1732 1728 782
571 20250214 091900 187840210 1732 1733 1733 1731 703
572 20250214 091800 186622620 1733 1743 1743 1731 4318
573 20250214 091700 179134429 1743 1744 1744 1736 281
574 20250214 091600 178644807 1737 1758 1758 1737 7331
575 20250214 091500 165820474 1751 1751 1758 1749 9369
576 20250214 091400 149380370 1755 1731 1756 1731 8533
577 20250214 091300 134525956 1721 1723 1731 1721 800
578 20250214 091200 133142052 1724 1732 1732 1724 50
579 20250214 091100 133055612 1734 1723 1735 1718 3907
580 20250214 091000 126328072 1719 1718 1719 1712 2756
581 20250214 090900 121606451 1712 1701 1712 1700 14753
582 20250214 090800 96375755 1709 1710 1710 1701 5140
583 20250214 090700 87608636 1709 1724 1725 1709 15803
584 20250214 090600 60557815 1724 1713 1724 1713 1045
585 20250214 090500 58761999 1715 1726 1726 1713 4030
586 20250214 090400 51850940 1726 1719 1726 1715 3623
587 20250214 090300 45632144 1719 1721 1742 1719 2779
588 20250214 090200 40849355 1721 1727 1746 1719 3268
589 20250214 090100 35196368 1727 1716 1727 1710 2921
590 20250214 090000 30176665 1715 1729 1729 1715 17514