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

597
010140/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,185500,195591406700,12710,12710,12710,12710,261493
20250214,185400,195591406700,12710,12710,12710,12710,0
20250214,185300,195591406700,12710,12710,12710,12710,0
20250214,185200,195591406700,12710,12710,12710,12710,0
20250214,185100,195591406700,12710,12710,12710,12710,0
20250214,185000,195591406700,12710,12710,12710,12710,0
20250214,184900,195591406700,12710,12710,12710,12710,0
20250214,184800,195591406700,12710,12710,12710,12710,0
20250214,184700,195591406700,12710,12710,12710,12710,0
20250214,184600,195591406700,12710,12710,12710,12710,0
20250214,184500,195591406700,12710,12710,12710,12710,0
20250214,184400,195591406700,12710,12710,12710,12710,0
20250214,184300,195591406700,12710,12710,12710,12710,0
20250214,184200,195591406700,12710,12710,12710,12710,0
20250214,184100,195591406700,12710,12710,12710,12710,0
20250214,184000,195591406700,12710,12710,12710,12710,0
20250214,183900,195591406700,12710,12710,12710,12710,0
20250214,183800,195591406700,12710,12710,12710,12710,0
20250214,183700,195591406700,12710,12710,12710,12710,0
20250214,183600,195591406700,12710,12710,12710,12710,0
20250214,183500,195591406700,12710,12710,12710,12710,0
20250214,183400,195591406700,12710,12710,12710,12710,0
20250214,183300,195591406700,12710,12710,12710,12710,0
20250214,183200,195591406700,12710,12710,12710,12710,0
20250214,183100,195591406700,12710,12710,12710,12710,0
20250214,183000,195591406700,12710,12710,12710,12710,0
20250214,182900,195591406700,12710,12710,12710,12710,0
20250214,182800,195591406700,12710,12710,12710,12710,0
20250214,182700,195591406700,12710,12710,12710,12710,0
20250214,182600,195591406700,12710,12710,12710,12710,0
20250214,182500,195591406700,12710,12710,12710,12710,261493
20250214,182400,195591406700,12710,12710,12710,12710,0
20250214,182300,195591406700,12710,12710,12710,12710,0
20250214,182200,195591406700,12710,12710,12710,12710,0
20250214,182100,195591406700,12710,12710,12710,12710,0
20250214,182000,195591406700,12710,12710,12710,12710,0
20250214,181900,195591406700,12710,12710,12710,12710,0
20250214,181800,195591406700,12710,12710,12710,12710,0
20250214,181700,195591406700,12710,12710,12710,12710,0
20250214,181600,195591406700,12710,12710,12710,12710,0
20250214,181500,195591406700,12710,12710,12710,12710,0
20250214,181400,195591406700,12710,12710,12710,12710,0
20250214,181300,195591406700,12710,12710,12710,12710,0
20250214,181200,195591406700,12710,12710,12710,12710,0
20250214,181100,195591406700,12710,12710,12710,12710,0
20250214,181000,195591406700,12710,12710,12710,12710,0
20250214,180900,195591406700,12710,12710,12710,12710,0
20250214,180800,195591406700,12710,12710,12710,12710,0
20250214,180700,195591406700,12710,12710,12710,12710,0
20250214,180600,195591406700,12710,12710,12710,12710,0
20250214,180500,195591406700,12710,12710,12710,12710,0
20250214,180400,195591406700,12710,12710,12710,12710,0
20250214,180300,195591406700,12710,12710,12710,12710,0
20250214,180200,195591406700,12710,12710,12710,12710,0
20250214,180100,195591406700,12710,12710,12710,12710,0
20250214,180000,195591406700,12710,12710,12710,12710,0
20250214,175900,195591406700,12710,12710,12710,12710,0
20250214,175800,195591406700,12710,12710,12710,12710,0
20250214,175700,195591406700,12710,12710,12710,12710,0
20250214,175600,195591406700,12710,12710,12710,12710,0
20250214,175500,195591406700,12710,12710,12710,12710,261493
20250214,175400,195591406700,12710,12710,12710,12710,0
20250214,175300,195591406700,12710,12710,12710,12710,0
20250214,175200,195591406700,12710,12710,12710,12710,0
20250214,175100,195591406700,12710,12710,12710,12710,0
20250214,175000,195591406700,12710,12710,12710,12710,0
20250214,174900,195591406700,12710,12710,12710,12710,0
20250214,174800,195591406700,12710,12710,12710,12710,0
20250214,174700,195591406700,12710,12710,12710,12710,0
20250214,174600,195591406700,12710,12710,12710,12710,0
20250214,174500,195591406700,12710,12710,12710,12710,0
20250214,174400,195591406700,12710,12710,12710,12710,0
20250214,174300,195591406700,12710,12710,12710,12710,0
20250214,174200,195591406700,12710,12710,12710,12710,0
20250214,174100,195591406700,12710,12710,12710,12710,0
20250214,174000,195591406700,12710,12710,12710,12710,0
20250214,173900,195591406700,12710,12710,12710,12710,0
20250214,173800,195591406700,12710,12710,12710,12710,0
20250214,173700,195591406700,12710,12710,12710,12710,0
20250214,173600,195591406700,12710,12710,12710,12710,0
20250214,173500,195591406700,12710,12710,12710,12710,0
20250214,173400,195591406700,12710,12710,12710,12710,0
20250214,173300,195591406700,12710,12710,12710,12710,0
20250214,173200,195591406700,12710,12710,12710,12710,0
20250214,173100,195591406700,12710,12710,12710,12710,0
20250214,173000,195591406700,12710,12710,12710,12710,0
20250214,172900,195591406700,12710,12710,12710,12710,0
20250214,172800,195591406700,12710,12710,12710,12710,0
20250214,172700,195591406700,12710,12710,12710,12710,0
20250214,172600,195591406700,12710,12710,12710,12710,0
20250214,172500,195591406700,12710,12710,12710,12710,261493
20250214,172400,195591406700,12710,12710,12710,12710,0
20250214,172300,195591406700,12710,12710,12710,12710,0
20250214,172200,195591406700,12710,12710,12710,12710,0
20250214,172100,195591406700,12710,12710,12710,12710,0
20250214,172000,195591406700,12710,12710,12710,12710,0
20250214,171900,195591406700,12710,12710,12710,12710,0
20250214,171800,195591406700,12710,12710,12710,12710,0
20250214,171700,195591406700,12710,12710,12710,12710,0
20250214,171600,195591406700,12710,12710,12710,12710,0
20250214,171500,195591406700,12710,12710,12710,12710,0
20250214,171400,195591406700,12710,12710,12710,12710,0
20250214,171300,195591406700,12710,12710,12710,12710,0
20250214,171200,195591406700,12710,12710,12710,12710,0
20250214,171100,195591406700,12710,12710,12710,12710,0
20250214,171000,195591406700,12710,12710,12710,12710,0
20250214,170900,195591406700,12710,12710,12710,12710,0
20250214,170800,195591406700,12710,12710,12710,12710,0
20250214,170700,195591406700,12710,12710,12710,12710,0
20250214,170600,195591406700,12710,12710,12710,12710,0
20250214,170500,195591406700,12710,12710,12710,12710,0
20250214,170400,195591406700,12710,12710,12710,12710,0
20250214,170300,195591406700,12710,12710,12710,12710,0
20250214,170200,195591406700,12710,12710,12710,12710,0
20250214,170100,195591406700,12710,12710,12710,12710,0
20250214,170000,195591406700,12710,12710,12710,12710,0
20250214,165900,195591406700,12710,12710,12710,12710,0
20250214,165800,195591406700,12710,12710,12710,12710,0
20250214,165700,195591406700,12710,12710,12710,12710,0
20250214,165600,195591406700,12710,12710,12710,12710,0
20250214,165500,195591406700,12710,12710,12710,12710,261493
20250214,165400,195591406700,12710,12710,12710,12710,0
20250214,165300,195591406700,12710,12710,12710,12710,0
20250214,165200,195591406700,12710,12710,12710,12710,0
20250214,165100,195591406700,12710,12710,12710,12710,0
20250214,165000,195591406700,12710,12710,12710,12710,0
20250214,164900,195591406700,12710,12710,12710,12710,0
20250214,164800,195591406700,12710,12710,12710,12710,0
20250214,164700,195591406700,12710,12710,12710,12710,0
20250214,164600,195591406700,12710,12710,12710,12710,0
20250214,164500,195591406700,12710,12710,12710,12710,0
20250214,164400,195591406700,12710,12710,12710,12710,0
20250214,164300,195591406700,12710,12710,12710,12710,0
20250214,164200,195591406700,12710,12710,12710,12710,0
20250214,164100,195591406700,12710,12710,12710,12710,0
20250214,164000,195591406700,12710,12710,12710,12710,0
20250214,163900,195591406700,12710,12710,12710,12710,0
20250214,163800,195591406700,12710,12710,12710,12710,0
20250214,163700,195591406700,12710,12710,12710,12710,0
20250214,163600,195591406700,12710,12710,12710,12710,0
20250214,163500,195591406700,12710,12710,12710,12710,0
20250214,163400,195591406700,12710,12710,12710,12710,0
20250214,163300,195591406700,12710,12710,12710,12710,0
20250214,163200,195591406700,12710,12710,12710,12710,0
20250214,163100,195591406700,12710,12710,12710,12710,0
20250214,163000,195591406700,12710,12710,12710,12710,0
20250214,162900,195591406700,12710,12710,12710,12710,0
20250214,162800,195591406700,12710,12710,12710,12710,0
20250214,162700,195591406700,12710,12710,12710,12710,0
20250214,162600,195591406700,12710,12710,12710,12710,0
20250214,162500,195591406700,12710,12710,12710,12710,261493
20250214,162400,195591406700,12710,12710,12710,12710,0
20250214,162300,195591406700,12710,12710,12710,12710,0
20250214,162200,195591406700,12710,12710,12710,12710,0
20250214,162100,195591406700,12710,12710,12710,12710,0
20250214,162000,195591406700,12710,12710,12710,12710,0
20250214,161900,195591406700,12710,12710,12710,12710,0
20250214,161800,195591406700,12710,12710,12710,12710,0
20250214,161700,195591406700,12710,12710,12710,12710,0
20250214,161600,195591406700,12710,12710,12710,12710,0
20250214,161500,195591406700,12710,12710,12710,12710,0
20250214,161400,195591406700,12710,12710,12710,12710,0
20250214,161300,195591406700,12710,12710,12710,12710,0
20250214,161200,195591406700,12710,12710,12710,12710,0
20250214,161100,195591406700,12710,12710,12710,12710,0
20250214,161000,195591406700,12710,12710,12710,12710,0
20250214,160900,195591406700,12710,12710,12710,12710,0
20250214,160800,195591406700,12710,12710,12710,12710,0
20250214,160700,195591406700,12710,12710,12710,12710,0
20250214,160600,195591406700,12710,12710,12710,12710,0
20250214,160500,195591406700,12710,12710,12710,12710,0
20250214,160400,195591406700,12710,12710,12710,12710,0
20250214,160300,195591406700,12710,12710,12710,12710,0
20250214,160200,195591406700,12710,12710,12710,12710,0
20250214,160100,195591406700,12710,12710,12710,12710,0
20250214,160000,195591406700,12710,12710,12710,12710,0
20250214,155900,195591406700,12710,12710,12710,12710,0
20250214,155800,195591406700,12710,12710,12710,12710,0
20250214,155700,195591406700,12710,12710,12710,12710,0
20250214,155600,195591406700,12710,12710,12710,12710,0
20250214,155500,195591406700,12710,12710,12710,12710,261493
20250214,155400,195591406700,12710,12710,12710,12710,0
20250214,155300,195591406700,12710,12710,12710,12710,0
20250214,155200,195591406700,12710,12710,12710,12710,0
20250214,155100,195591406700,12710,12710,12710,12710,0
20250214,155000,195591406700,12710,12710,12710,12710,0
20250214,154900,195591406700,12710,12710,12710,12710,0
20250214,154800,195591406700,12710,12710,12710,12710,0
20250214,154700,195591406700,12710,12710,12710,12710,0
20250214,154600,195591406700,12710,12710,12710,12710,0
20250214,154500,195591406700,12710,12710,12710,12710,0
20250214,154400,195591406700,12710,12710,12710,12710,0
20250214,154300,195591406700,12710,12710,12710,12710,0
20250214,154200,195591406700,12710,12710,12710,12710,0
20250214,154100,195591406700,12710,12710,12710,12710,0
20250214,154000,195591406700,12710,12710,12710,12710,0
20250214,153900,195591406700,12710,12710,12710,12710,0
20250214,153800,195591406700,12710,12710,12710,12710,0
20250214,153700,195591406700,12710,12710,12710,12710,0
20250214,153600,195591406700,12710,12710,12710,12710,0
20250214,153500,195591406700,12710,12710,12710,12710,0
20250214,153400,195591406700,12710,12710,12710,12710,0
20250214,153300,195591406700,12710,12710,12710,12710,0
20250214,153200,195591406700,12710,12710,12710,12710,0
20250214,153100,195591406700,12710,12710,12710,12710,0
20250214,153000,195591406700,12710,12710,12710,12710,261493
20250214,152900,192267830670,12720,12720,12720,12720,0
20250214,152800,192267830670,12720,12720,12720,12720,0
20250214,152700,192267830670,12720,12720,12720,12720,0
20250214,152600,192267830670,12720,12720,12720,12720,0
20250214,152500,192267830670,12720,12720,12720,12720,0
20250214,152400,192267830670,12720,12720,12720,12720,0
20250214,152300,192267830670,12720,12720,12720,12720,0
20250214,152200,192267830670,12720,12720,12720,12720,0
20250214,152100,192267830670,12720,12720,12720,12720,0
20250214,152000,192267830670,12720,12720,12720,12720,0
20250214,151900,192267830670,12720,12740,12740,12720,63151
20250214,151800,191463990280,12740,12730,12740,12730,16889
20250214,151700,191248878750,12730,12730,12740,12720,36431
20250214,151600,190784967690,12730,12740,12740,12730,42488
20250214,151500,190244064690,12740,12740,12740,12730,30281
20250214,151400,189858474300,12740,12720,12740,12720,22991
20250214,151300,189565826300,12730,12720,12740,12710,25900
20250214,151200,189236230110,12720,12700,12720,12690,29120
20250214,151100,188866151800,12700,12690,12700,12690,24957
20250214,151000,188549265410,12700,12680,12700,12680,28768
20250214,150900,188184305910,12690,12680,12690,12670,25102
20250214,150800,187866017590,12680,12680,12680,12670,16369
20250214,150700,187658502010,12670,12690,12690,12670,41395
20250214,150600,187133643760,12690,12690,12690,12680,25419
20250214,150500,186811272560,12690,12690,12700,12680,38678
20250214,150400,186320621150,12690,12690,12700,12680,24797
20250214,150300,186005983270,12680,12690,12700,12680,24375
20250214,150200,185696768760,12690,12690,12700,12680,42851
20250214,150100,185152842330,12690,12700,12710,12690,79052
20250214,150000,184148844260,12710,12710,12710,12700,23407
20250214,145900,183851515610,12700,12700,12710,12700,26478
20250214,145800,183515129720,12710,12700,12710,12700,26245
20250214,145700,183181716710,12710,12700,12710,12700,30103
20250214,145600,182799305990,12710,12700,12710,12700,31439
20250214,145500,182399935770,12710,12710,12710,12700,29921
20250214,145400,182019708170,12710,12700,12710,12700,20622
20250214,145300,181757685630,12710,12720,12720,12700,29235
20250214,145200,181386080290,12720,12720,12720,12710,38001
20250214,145100,180902965700,12730,12730,12730,12720,34343
20250214,145000,180466024380,12720,12740,12740,12720,26684
20250214,144900,180126366390,12730,12740,12740,12730,19886
20250214,144800,179873121410,12730,12730,12750,12730,19473
20250214,144700,179625059330,12730,12730,12740,12720,14692
20250214,144600,179438047580,12720,12730,12740,12720,22553
20250214,144500,179150987330,12730,12720,12730,12720,17968
20250214,144400,178922365790,12720,12720,12730,12720,12228
20250214,144300,178766772080,12720,12740,12750,12720,24410
20250214,144200,178456025980,12740,12740,12740,12730,21941
20250214,144100,178176549060,12740,12750,12750,12730,14115
20250214,144000,177996789000,12740,12750,12750,12740,14334
20250214,143900,177814127980,12740,12760,12760,12740,32566
20250214,143800,177399026840,12760,12760,12760,12750,16949
20250214,143700,177182888300,12760,12760,12760,12750,20479
20250214,143600,176921678180,12750,12760,12760,12750,15839
20250214,143500,176719674260,12760,12760,12770,12750,14881
20250214,143400,176529828040,12760,12760,12770,12750,11280
20250214,143300,176385873390,12760,12770,12770,12750,16168
20250214,143200,176179529500,12770,12760,12770,12750,12599
20250214,143100,176018752840,12760,12760,12760,12750,27172
20250214,143000,175672107920,12760,12750,12760,12750,10896
20250214,142900,175533135860,12750,12760,12760,12750,12826
20250214,142800,175369536150,12750,12750,12760,12750,9031
20250214,142700,175254338570,12750,12740,12760,12740,41734
20250214,142600,174722255110,12750,12750,12750,12740,13815
20250214,142500,174546174860,12740,12760,12760,12740,45679
20250214,142400,173963737110,12760,12760,12760,12750,16335
20250214,142300,173755390990,12760,12760,12760,12750,13430
20250214,142200,173584059450,12760,12750,12760,12750,20426
20250214,142100,173323500850,12750,12760,12760,12750,11728
20250214,142000,173173905970,12760,12750,12760,12750,10799
20250214,141900,173036161110,12760,12760,12770,12750,16860
20250214,141800,172821026980,12770,12770,12780,12760,31442
20250214,141700,172419595240,12780,12770,12780,12760,33948
20250214,141600,171985982640,12770,12760,12770,12760,11675
20250214,141500,171836947680,12770,12750,12770,12750,28393
20250214,141400,171474681630,12750,12750,12760,12740,10325
20250214,141300,171343009630,12750,12740,12750,12730,14543
20250214,141200,171157702120,12740,12740,12760,12730,47690
20250214,141100,170549769560,12730,12740,12740,12730,12749
20250214,141000,170387413010,12730,12730,12740,12710,13570
20250214,140900,170214699040,12730,12710,12730,12700,32878
20250214,140800,169796556100,12710,12720,12720,12710,10549
20250214,140700,169662446990,12720,12720,12720,12710,22501
20250214,140600,169376279100,12720,12720,12720,12710,18382
20250214,140500,169142554430,12710,12710,12730,12700,11930
20250214,140400,168990858730,12710,12710,12710,12700,27849
20250214,140300,168636966030,12710,12710,12720,12700,16535
20250214,140200,168426830010,12720,12710,12720,12710,10121
20250214,140100,168298157740,12720,12720,12730,12710,8326
20250214,140000,168192278200,12720,12730,12740,12710,10965
20250214,135900,168052761500,12730,12740,12750,12700,29914
20250214,135800,167672042180,12740,12700,12750,12700,23388
20250214,135700,167374260550,12700,12720,12730,12700,46093
20250214,135600,166788421350,12720,12730,12730,12710,16418
20250214,135500,166579564610,12730,12740,12760,12720,49835
20250214,135400,165944826320,12750,12750,12770,12740,32834
20250214,135300,165526096970,12760,12740,12760,12740,29952
20250214,135200,165144298980,12750,12740,12750,12740,18928
20250214,135100,164903101120,12740,12750,12760,12740,18004
20250214,135000,164673516170,12760,12760,12770,12750,28101
20250214,134900,164314910500,12760,12720,12760,12710,116575
20250214,134800,162831175980,12710,12710,12720,12700,25824
20250214,134700,162502863730,12700,12710,12710,12700,19876
20250214,134600,162250294700,12710,12710,12710,12700,18266
20250214,134500,162018182350,12710,12680,12710,12680,38255
20250214,134400,161532565320,12680,12690,12690,12680,8236
20250214,134300,161428092690,12690,12680,12690,12660,13733
20250214,134200,161253977890,12670,12680,12690,12670,11304
20250214,134100,161110654360,12680,12640,12680,12630,45242
20250214,134000,160538190900,12640,12650,12650,12630,25985
20250214,133900,160209767050,12650,12650,12650,12640,12131
20250214,133800,160056395660,12650,12640,12650,12640,36570
20250214,133700,159594006760,12650,12640,12650,12640,22668
20250214,133600,159307396880,12640,12640,12650,12630,17458
20250214,133500,159086716810,12650,12630,12650,12620,36606
20250214,133400,158624235010,12620,12640,12640,12620,34877
20250214,133300,158183731400,12630,12630,12640,12630,30309
20250214,133200,157800825820,12640,12640,12640,12630,23343
20250214,133100,157505969510,12630,12650,12650,12630,35860
20250214,133000,157052741550,12640,12660,12660,12640,58505
20250214,132900,156312527360,12660,12650,12660,12640,25201
20250214,132800,155993734340,12650,12650,12660,12640,73601
20250214,132700,155062716540,12660,12640,12660,12640,59714
20250214,132600,154307435790,12650,12660,12670,12640,140009
20250214,132500,152535980230,12670,12690,12690,12660,98912
20250214,132400,151282613880,12690,12690,12690,12680,13815
20250214,132300,151107393820,12690,12690,12700,12680,19899
20250214,132200,150854998530,12700,12720,12720,12690,75955
20250214,132100,149890536200,12720,12710,12720,12700,12029
20250214,132000,149737647460,12710,12720,12720,12700,16584
20250214,131900,149526892080,12710,12700,12720,12700,18311
20250214,131800,149294161250,12700,12700,12710,12690,17338
20250214,131700,149073924630,12710,12700,12710,12690,26466
20250214,131600,148737788430,12700,12690,12700,12680,25829
20250214,131500,148410078190,12680,12690,12710,12680,59963
20250214,131400,147649169680,12700,12680,12710,12680,49995
20250214,131300,147014409050,12680,12700,12710,12680,112827
20250214,131200,145582480870,12700,12700,12710,12700,157678
20250214,131100,143579846880,12710,12710,12720,12700,129415
20250214,131000,141935336000,12710,12720,12730,12710,60792
20250214,130900,141162448020,12720,12720,12730,12720,76382
20250214,130800,140190809180,12730,12720,12730,12720,17066
20250214,130700,139973637010,12720,12740,12740,12720,61495
20250214,130600,139190787750,12740,12730,12740,12730,12501
20250214,130500,139031560550,12740,12730,12750,12730,19627
20250214,130400,138781543590,12740,12750,12750,12730,42154
20250214,130300,138244451830,12750,12750,12750,12740,23048
20250214,130200,137950638540,12740,12730,12750,12730,27030
20250214,130100,137606251090,12730,12720,12740,12720,15900
20250214,130000,137403797210,12730,12730,12730,12720,16406
20250214,125900,137195012160,12730,12720,12730,12720,26146
20250214,125800,136862242800,12730,12730,12740,12720,25913
20250214,125700,136532391000,12730,12740,12740,12730,46854
20250214,125600,135935859350,12730,12730,12740,12730,13188
20250214,125500,135767908960,12730,12750,12760,12730,135311
20250214,125400,134043871320,12750,12760,12760,12750,81856
20250214,125300,133000028510,12750,12750,12760,12750,20705
20250214,125200,132736001350,12750,12770,12770,12750,84840
20250214,125100,131653524400,12760,12770,12770,12760,12316
20250214,125000,131496337370,12770,12770,12780,12760,37653
20250214,124900,131015500360,12770,12770,12780,12770,26240
20250214,124800,130680382730,12770,12790,12790,12770,52949
20250214,124700,130003823380,12790,12780,12790,12780,7920
20250214,124600,129902597360,12780,12790,12790,12780,16075
20250214,124500,129697121200,12780,12800,12810,12780,67676
20250214,124400,128831168150,12810,12800,12810,12800,10018
20250214,124300,128702900400,12800,12820,12830,12800,33664
20250214,124200,128271566050,12820,12830,12830,12810,9394
20250214,124100,128151150510,12830,12810,12830,12810,20269
20250214,124000,127891369610,12820,12820,12820,12810,7590
20250214,123900,127794124510,12820,12810,12820,12810,6023
20250214,123800,127716961740,12810,12800,12820,12800,13210
20250214,123700,127547771730,12810,12810,12810,12800,11047
20250214,123600,127406340920,12810,12810,12820,12800,9156
20250214,123500,127289073530,12810,12810,12820,12810,10595
20250214,123400,127153308020,12810,12810,12820,12810,6020
20250214,123300,127076177600,12820,12810,12820,12800,14588
20250214,123200,126889320930,12810,12800,12810,12800,7865
20250214,123100,126788626950,12800,12810,12810,12790,9069
20250214,123000,126672538430,12810,12800,12810,12800,6179
20250214,122900,126593438070,12800,12800,12810,12800,8058
20250214,122800,126490269280,12800,12800,12810,12790,10253
20250214,122700,126359038000,12800,12800,12810,12790,8507
20250214,122600,126250145250,12810,12800,12810,12800,14977
20250214,122500,126058382450,12800,12800,12810,12800,8580
20250214,122400,125948540630,12800,12800,12810,12800,18051
20250214,122300,125717428430,12800,12810,12820,12800,12796
20250214,122200,125553524240,12810,12810,12820,12810,9368
20250214,122100,125433511610,12810,12820,12820,12810,7966
20250214,122000,125331457300,12810,12810,12820,12800,22042
20250214,121900,125049104270,12810,12820,12830,12810,10355
20250214,121800,124916398920,12820,12810,12830,12810,7761
20250214,121700,124816908720,12820,12810,12830,12810,10057
20250214,121600,124688017380,12820,12810,12820,12810,10085
20250214,121500,124558761980,12810,12810,12820,12810,10422
20250214,121400,124425200760,12810,12810,12820,12800,15084
20250214,121300,124232028080,12810,12800,12820,12800,7706
20250214,121200,124133332400,12800,12780,12800,12780,13181
20250214,121100,123964710770,12790,12780,12800,12780,31038
20250214,121000,123567742900,12790,12780,12790,12780,23961
20250214,120900,123261470920,12780,12800,12800,12780,21600
20250214,120800,122985183640,12790,12800,12800,12790,16972
20250214,120700,122768048990,12800,12790,12810,12790,16011
20250214,120600,122563172430,12800,12790,12810,12790,16135
20250214,120500,122356668460,12790,12790,12800,12790,17473
20250214,120400,122133103370,12790,12800,12800,12790,6908
20250214,120300,122044738350,12790,12800,12800,12790,15098
20250214,120200,121851573010,12800,12790,12800,12790,6638
20250214,120100,121766653800,12790,12790,12800,12790,10242
20250214,120000,121635639850,12790,12800,12810,12790,14752
20250214,115900,121446877120,12800,12810,12810,12790,59078
20250214,115800,120690673830,12810,12810,12820,12800,47348
20250214,115700,120084140390,12820,12830,12840,12810,9884
20250214,115600,119957434880,12830,12810,12840,12800,13807
20250214,115500,119780435460,12810,12820,12830,12800,21052
20250214,115400,119510657440,12830,12830,12840,12820,32719
20250214,115300,119090809450,12840,12800,12840,12800,25232
20250214,115200,118767277960,12800,12790,12810,12790,28121
20250214,115100,118407331350,12790,12770,12800,12770,37920
20250214,115000,117922672870,12770,12770,12780,12770,14852
20250214,114900,117732978410,12770,12770,12780,12770,12616
20250214,114800,117571843990,12780,12760,12780,12760,14049
20250214,114700,117392452900,12770,12770,12780,12760,27352
20250214,114600,117043186140,12770,12770,12770,12760,19704
20250214,114500,116791595770,12770,12790,12800,12760,53956
20250214,114400,116102131780,12780,12790,12790,12780,15134
20250214,114300,115908621480,12790,12780,12790,12780,19694
20250214,114200,115656800560,12790,12780,12790,12780,15282
20250214,114100,115461386860,12790,12780,12790,12770,16750
20250214,114000,115247282400,12780,12770,12780,12750,29760
20250214,113900,114867326280,12770,12750,12770,12750,40432
20250214,113800,114351457130,12750,12740,12760,12740,24441
20250214,113700,114039846770,12750,12750,12760,12740,26533
20250214,113600,113701538250,12750,12740,12760,12740,16784
20250214,113500,113487535630,12740,12750,12760,12740,53330
20250214,113400,112807703440,12750,12760,12770,12750,34644
20250214,113300,112365659440,12760,12770,12770,12750,30626
20250214,113200,111974825800,12760,12770,12770,12750,39896
20250214,113100,111465733060,12760,12760,12770,12740,410058
20250214,113000,106237367830,12770,12820,12820,12760,400796
20250214,112900,101108838000,12820,12810,12820,12810,19333
20250214,112800,100861113280,12820,12820,12830,12810,22454
20250214,112700,100573267670,12820,12820,12830,12820,76065
20250214,112600,99598062700,12830,12830,12840,12820,41373
20250214,112500,99067322000,12830,12840,12850,12830,31450
20250214,112400,98663554380,12850,12840,12850,12840,24087
20250214,112300,98354224740,12850,12850,12850,12840,14993
20250214,112200,98161676790,12840,12850,12850,12840,9462
20250214,112100,98040157800,12850,12840,12850,12840,8907
20250214,112000,97925775030,12840,12840,12850,12840,13758
20250214,111900,97749095730,12850,12840,12850,12840,12067
20250214,111800,97594115000,12840,12840,12850,12840,24856
20250214,111700,97274802030,12850,12850,12850,12840,12270
20250214,111600,97117210800,12840,12840,12850,12840,28360
20250214,111500,96752985570,12840,12840,12850,12840,22096
20250214,111400,96469130380,12840,12850,12860,12840,25380
20250214,111300,96142958740,12850,12840,12850,12830,15209
20250214,111200,95947662300,12840,12830,12850,12830,26512
20250214,111100,95607238230,12840,12820,12840,12820,31363
20250214,111000,95204902030,12820,12810,12830,12810,38243
20250214,110900,94714628680,12820,12820,12830,12810,59803
20250214,110800,93948030050,12820,12840,12840,12820,43760
20250214,110700,93386774310,12840,12850,12860,12830,94176
20250214,110600,92177131980,12860,12860,12860,12850,57977
20250214,110500,91432033410,12860,12860,12870,12850,37588
20250214,110400,90948707900,12860,12870,12870,12860,29547
20250214,110300,90568705330,12860,12870,12880,12860,63400
20250214,110200,89752887620,12870,12910,12910,12870,323905
20250214,110100,85575766640,12900,12910,12920,12900,41271
20250214,110000,85043086450,12910,12910,12920,12910,88704
20250214,105900,83897878010,12910,12920,12920,12910,126869
20250214,105800,82259200650,12930,12920,12930,12920,29235
20250214,105700,81881462880,12920,12940,12940,12920,65267
20250214,105600,81037683970,12930,12940,12950,12930,12918
20250214,105500,80870568570,12940,12940,12950,12940,6803
20250214,105400,80782513490,12940,12930,12950,12930,12602
20250214,105300,80619462450,12930,12950,12950,12930,16464
20250214,105200,80406400220,12940,12940,12950,12930,18266
20250214,105100,80170039470,12940,12930,12940,12930,16256
20250214,105000,79959720740,12930,12940,12940,12930,16767
20250214,104900,79742884530,12940,12930,12940,12930,9755
20250214,104800,79616704390,12930,12940,12940,12930,7614
20250214,104700,79518240720,12930,12930,12940,12930,12007
20250214,104600,79362927590,12930,12930,12940,12930,7105
20250214,104500,79271031840,12940,12940,12940,12930,12191
20250214,104400,79113327650,12940,12960,12960,12930,37806
20250214,104300,78623992020,12960,12960,12970,12950,30438
20250214,104200,78229676250,12970,12960,12970,12960,5775
20250214,104100,78154805950,12970,12960,12970,12950,11341
20250214,104000,78007835700,12950,12960,12960,12950,8861
20250214,103900,77893029750,12960,12950,12980,12950,25764
20250214,103800,77559070470,12950,12960,12960,12940,20030
20250214,103700,77299679320,12950,12960,12960,12950,9854
20250214,103600,77172020520,12960,12940,12960,12940,11264
20250214,103500,77026124010,12940,12920,12950,12920,24145
20250214,103400,76713899100,12930,12920,12930,12920,13815
20250214,103300,76535324820,12930,12940,12940,12920,15233
20250214,103200,76338398330,12930,12930,12940,12920,11842
20250214,103100,76185322230,12930,12930,12930,12920,16617
20250214,103000,75970527430,12920,12920,12940,12920,20356
20250214,102900,75707353560,12930,12920,12940,12920,17589
20250214,102800,75479937090,12920,12930,12930,12920,26092
20250214,102700,75142637520,12930,12930,12940,12920,48267
20250214,102600,74518641100,12940,12930,12940,12930,50938
20250214,102500,73859973020,12940,12960,12960,12930,44897
20250214,102400,73278919460,12950,12960,12960,12950,8747
20250214,102300,73165638450,12950,12970,12970,12950,48863
20250214,102200,72532514060,12960,12960,12980,12960,15572
20250214,102100,72330628260,12960,12940,12970,12930,32360
20250214,102000,71911615820,12940,12940,12950,12930,24005
20250214,101900,71600948750,12940,12940,12940,12930,15459
20250214,101800,71400975980,12930,12930,12950,12930,31245
20250214,101700,70996825960,12940,12940,12940,12930,20556
20250214,101600,70730945520,12930,12930,12940,12930,14118
20250214,101500,70548353990,12940,12920,12940,12920,30832
20250214,101400,70149682240,12920,12940,12940,12920,23980
20250214,101300,69839726790,12940,12930,12940,12930,22369
20250214,101200,69550400940,12940,12930,12940,12920,12740
20250214,101100,69385664670,12930,12920,12940,12920,25323
20250214,101000,69058256600,12920,12930,12940,12920,93055
20250214,100900,67855521890,12930,12940,12950,12930,28487
20250214,100800,67486894090,12940,12940,12950,12930,23412
20250214,100700,67183981210,12930,12930,12940,12930,27987
20250214,100600,66822008220,12930,12950,12960,12930,55848
20250214,100500,66099319210,12950,12980,12980,12950,38662
20250214,100400,65598381560,12980,12980,12990,12970,27864
20250214,100300,65236703610,12980,12960,12980,12950,48641
20250214,100200,64606377330,12950,12960,12970,12950,14884
20250214,100100,64413519860,12950,12950,12970,12940,52029
20250214,100000,63739602820,12940,12950,12950,12940,9849
20250214,095900,63612102780,12940,12950,12970,12930,66541
20250214,095800,62750949620,12940,12950,12960,12940,69287
20250214,095700,61853779500,12960,12950,12960,12950,12253
20250214,095600,61695080380,12950,12960,12980,12950,47039
20250214,095500,61085181300,12970,12960,12970,12950,29218
20250214,095400,60706483400,12970,12960,12970,12950,18002
20250214,095300,60473261690,12960,12970,12970,12950,29052
20250214,095200,60096754420,12970,12980,12990,12960,36541
20250214,095100,59622787740,12980,12990,12990,12980,22661
20250214,095000,59328617850,12980,12980,13000,12980,18631
20250214,094900,59086638000,12990,12980,12990,12960,28577
20250214,094800,58715874830,12980,12950,12980,12950,24522
20250214,094700,58397960280,12950,12950,12960,12940,34173
20250214,094600,57955463840,12950,12950,12960,12940,27973
20250214,094500,57593210540,12950,12990,12990,12950,54268
20250214,094400,56889582030,12990,13000,13010,12980,64646
20250214,094300,56049275290,13010,12980,13010,12980,32019
20250214,094200,55633247160,12990,12980,12990,12960,30814
20250214,094100,55233375300,12980,12970,12980,12930,86260
20250214,094000,54116424500,12970,12970,12980,12950,71918
20250214,093900,53184444230,12980,12970,12980,12960,34624
20250214,093800,52735443020,12970,12970,12980,12960,30879
20250214,093700,52335004190,12960,12980,12990,12950,40615
20250214,093600,51808343560,12990,12960,12990,12950,33837
20250214,093500,51369548610,12950,12960,12970,12950,51054
20250214,093400,50708089620,12950,12920,12960,12900,146103
20250214,093300,48818367860,12920,12970,12970,12910,196153
20250214,093200,46280466420,12980,13020,13020,12970,247326
20250214,093100,43065064770,13010,13020,13030,13010,66935
20250214,093000,42193543080,13020,13040,13050,13020,80102
20250214,092900,41149878820,13040,13040,13050,13030,48704
20250214,092800,40514866390,13040,13060,13060,13030,117520
20250214,092700,38981604730,13060,13090,13100,13050,177116
20250214,092600,36669057660,13090,13090,13100,13060,109191
20250214,092500,35240818840,13080,13100,13130,13080,78997
20250214,092400,34206239960,13090,13100,13100,13090,72351
20250214,092300,33258821220,13090,13100,13100,13090,33533
20250214,092200,32819779380,13100,13130,13130,13090,52401
20250214,092100,32133228500,13140,13140,13150,13100,26147
20250214,092000,31789852840,13130,13090,13140,13080,40173
20250214,091900,31263876890,13100,13120,13120,13090,113425
20250214,091800,29778023910,13120,13120,13120,13100,21755
20250214,091700,29492793690,13110,13110,13120,13100,36112
20250214,091600,29019412630,13110,13110,13120,13090,32673
20250214,091500,28591250390,13110,13110,13120,13080,74999
20250214,091400,27609242200,13080,13140,13140,13080,256254
20250214,091300,24250609560,13130,13110,13140,13110,47971
20250214,091200,23621348480,13120,13120,13160,13100,81540
20250214,091100,22552079700,13120,13130,13160,13110,85863
20250214,091000,21425085080,13120,13130,13140,13100,116393
20250214,090900,19898354620,13130,13150,13170,13120,86453
20250214,090800,18762925440,13160,13170,13170,13140,189372
20250214,090700,16271526090,13170,13250,13260,13170,362660
20250214,090600,11480349200,13260,13270,13300,13230,177651
20250214,090500,9126066550,13270,13300,13310,13260,98198
20250214,090400,7821413880,13300,13270,13320,13250,66028
20250214,090300,6944252820,13260,13320,13320,13250,119388
20250214,090200,5358602840,13310,13320,13370,13290,93523
20250214,090100,4113777020,13300,13280,13410,13270,88681
20250214,090000,2933866910,13270,13440,13440,13250,218015
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 185500 195591406700 12710 12710 12710 12710 261493
3 20250214 185400 195591406700 12710 12710 12710 12710 0
4 20250214 185300 195591406700 12710 12710 12710 12710 0
5 20250214 185200 195591406700 12710 12710 12710 12710 0
6 20250214 185100 195591406700 12710 12710 12710 12710 0
7 20250214 185000 195591406700 12710 12710 12710 12710 0
8 20250214 184900 195591406700 12710 12710 12710 12710 0
9 20250214 184800 195591406700 12710 12710 12710 12710 0
10 20250214 184700 195591406700 12710 12710 12710 12710 0
11 20250214 184600 195591406700 12710 12710 12710 12710 0
12 20250214 184500 195591406700 12710 12710 12710 12710 0
13 20250214 184400 195591406700 12710 12710 12710 12710 0
14 20250214 184300 195591406700 12710 12710 12710 12710 0
15 20250214 184200 195591406700 12710 12710 12710 12710 0
16 20250214 184100 195591406700 12710 12710 12710 12710 0
17 20250214 184000 195591406700 12710 12710 12710 12710 0
18 20250214 183900 195591406700 12710 12710 12710 12710 0
19 20250214 183800 195591406700 12710 12710 12710 12710 0
20 20250214 183700 195591406700 12710 12710 12710 12710 0
21 20250214 183600 195591406700 12710 12710 12710 12710 0
22 20250214 183500 195591406700 12710 12710 12710 12710 0
23 20250214 183400 195591406700 12710 12710 12710 12710 0
24 20250214 183300 195591406700 12710 12710 12710 12710 0
25 20250214 183200 195591406700 12710 12710 12710 12710 0
26 20250214 183100 195591406700 12710 12710 12710 12710 0
27 20250214 183000 195591406700 12710 12710 12710 12710 0
28 20250214 182900 195591406700 12710 12710 12710 12710 0
29 20250214 182800 195591406700 12710 12710 12710 12710 0
30 20250214 182700 195591406700 12710 12710 12710 12710 0
31 20250214 182600 195591406700 12710 12710 12710 12710 0
32 20250214 182500 195591406700 12710 12710 12710 12710 261493
33 20250214 182400 195591406700 12710 12710 12710 12710 0
34 20250214 182300 195591406700 12710 12710 12710 12710 0
35 20250214 182200 195591406700 12710 12710 12710 12710 0
36 20250214 182100 195591406700 12710 12710 12710 12710 0
37 20250214 182000 195591406700 12710 12710 12710 12710 0
38 20250214 181900 195591406700 12710 12710 12710 12710 0
39 20250214 181800 195591406700 12710 12710 12710 12710 0
40 20250214 181700 195591406700 12710 12710 12710 12710 0
41 20250214 181600 195591406700 12710 12710 12710 12710 0
42 20250214 181500 195591406700 12710 12710 12710 12710 0
43 20250214 181400 195591406700 12710 12710 12710 12710 0
44 20250214 181300 195591406700 12710 12710 12710 12710 0
45 20250214 181200 195591406700 12710 12710 12710 12710 0
46 20250214 181100 195591406700 12710 12710 12710 12710 0
47 20250214 181000 195591406700 12710 12710 12710 12710 0
48 20250214 180900 195591406700 12710 12710 12710 12710 0
49 20250214 180800 195591406700 12710 12710 12710 12710 0
50 20250214 180700 195591406700 12710 12710 12710 12710 0
51 20250214 180600 195591406700 12710 12710 12710 12710 0
52 20250214 180500 195591406700 12710 12710 12710 12710 0
53 20250214 180400 195591406700 12710 12710 12710 12710 0
54 20250214 180300 195591406700 12710 12710 12710 12710 0
55 20250214 180200 195591406700 12710 12710 12710 12710 0
56 20250214 180100 195591406700 12710 12710 12710 12710 0
57 20250214 180000 195591406700 12710 12710 12710 12710 0
58 20250214 175900 195591406700 12710 12710 12710 12710 0
59 20250214 175800 195591406700 12710 12710 12710 12710 0
60 20250214 175700 195591406700 12710 12710 12710 12710 0
61 20250214 175600 195591406700 12710 12710 12710 12710 0
62 20250214 175500 195591406700 12710 12710 12710 12710 261493
63 20250214 175400 195591406700 12710 12710 12710 12710 0
64 20250214 175300 195591406700 12710 12710 12710 12710 0
65 20250214 175200 195591406700 12710 12710 12710 12710 0
66 20250214 175100 195591406700 12710 12710 12710 12710 0
67 20250214 175000 195591406700 12710 12710 12710 12710 0
68 20250214 174900 195591406700 12710 12710 12710 12710 0
69 20250214 174800 195591406700 12710 12710 12710 12710 0
70 20250214 174700 195591406700 12710 12710 12710 12710 0
71 20250214 174600 195591406700 12710 12710 12710 12710 0
72 20250214 174500 195591406700 12710 12710 12710 12710 0
73 20250214 174400 195591406700 12710 12710 12710 12710 0
74 20250214 174300 195591406700 12710 12710 12710 12710 0
75 20250214 174200 195591406700 12710 12710 12710 12710 0
76 20250214 174100 195591406700 12710 12710 12710 12710 0
77 20250214 174000 195591406700 12710 12710 12710 12710 0
78 20250214 173900 195591406700 12710 12710 12710 12710 0
79 20250214 173800 195591406700 12710 12710 12710 12710 0
80 20250214 173700 195591406700 12710 12710 12710 12710 0
81 20250214 173600 195591406700 12710 12710 12710 12710 0
82 20250214 173500 195591406700 12710 12710 12710 12710 0
83 20250214 173400 195591406700 12710 12710 12710 12710 0
84 20250214 173300 195591406700 12710 12710 12710 12710 0
85 20250214 173200 195591406700 12710 12710 12710 12710 0
86 20250214 173100 195591406700 12710 12710 12710 12710 0
87 20250214 173000 195591406700 12710 12710 12710 12710 0
88 20250214 172900 195591406700 12710 12710 12710 12710 0
89 20250214 172800 195591406700 12710 12710 12710 12710 0
90 20250214 172700 195591406700 12710 12710 12710 12710 0
91 20250214 172600 195591406700 12710 12710 12710 12710 0
92 20250214 172500 195591406700 12710 12710 12710 12710 261493
93 20250214 172400 195591406700 12710 12710 12710 12710 0
94 20250214 172300 195591406700 12710 12710 12710 12710 0
95 20250214 172200 195591406700 12710 12710 12710 12710 0
96 20250214 172100 195591406700 12710 12710 12710 12710 0
97 20250214 172000 195591406700 12710 12710 12710 12710 0
98 20250214 171900 195591406700 12710 12710 12710 12710 0
99 20250214 171800 195591406700 12710 12710 12710 12710 0
100 20250214 171700 195591406700 12710 12710 12710 12710 0
101 20250214 171600 195591406700 12710 12710 12710 12710 0
102 20250214 171500 195591406700 12710 12710 12710 12710 0
103 20250214 171400 195591406700 12710 12710 12710 12710 0
104 20250214 171300 195591406700 12710 12710 12710 12710 0
105 20250214 171200 195591406700 12710 12710 12710 12710 0
106 20250214 171100 195591406700 12710 12710 12710 12710 0
107 20250214 171000 195591406700 12710 12710 12710 12710 0
108 20250214 170900 195591406700 12710 12710 12710 12710 0
109 20250214 170800 195591406700 12710 12710 12710 12710 0
110 20250214 170700 195591406700 12710 12710 12710 12710 0
111 20250214 170600 195591406700 12710 12710 12710 12710 0
112 20250214 170500 195591406700 12710 12710 12710 12710 0
113 20250214 170400 195591406700 12710 12710 12710 12710 0
114 20250214 170300 195591406700 12710 12710 12710 12710 0
115 20250214 170200 195591406700 12710 12710 12710 12710 0
116 20250214 170100 195591406700 12710 12710 12710 12710 0
117 20250214 170000 195591406700 12710 12710 12710 12710 0
118 20250214 165900 195591406700 12710 12710 12710 12710 0
119 20250214 165800 195591406700 12710 12710 12710 12710 0
120 20250214 165700 195591406700 12710 12710 12710 12710 0
121 20250214 165600 195591406700 12710 12710 12710 12710 0
122 20250214 165500 195591406700 12710 12710 12710 12710 261493
123 20250214 165400 195591406700 12710 12710 12710 12710 0
124 20250214 165300 195591406700 12710 12710 12710 12710 0
125 20250214 165200 195591406700 12710 12710 12710 12710 0
126 20250214 165100 195591406700 12710 12710 12710 12710 0
127 20250214 165000 195591406700 12710 12710 12710 12710 0
128 20250214 164900 195591406700 12710 12710 12710 12710 0
129 20250214 164800 195591406700 12710 12710 12710 12710 0
130 20250214 164700 195591406700 12710 12710 12710 12710 0
131 20250214 164600 195591406700 12710 12710 12710 12710 0
132 20250214 164500 195591406700 12710 12710 12710 12710 0
133 20250214 164400 195591406700 12710 12710 12710 12710 0
134 20250214 164300 195591406700 12710 12710 12710 12710 0
135 20250214 164200 195591406700 12710 12710 12710 12710 0
136 20250214 164100 195591406700 12710 12710 12710 12710 0
137 20250214 164000 195591406700 12710 12710 12710 12710 0
138 20250214 163900 195591406700 12710 12710 12710 12710 0
139 20250214 163800 195591406700 12710 12710 12710 12710 0
140 20250214 163700 195591406700 12710 12710 12710 12710 0
141 20250214 163600 195591406700 12710 12710 12710 12710 0
142 20250214 163500 195591406700 12710 12710 12710 12710 0
143 20250214 163400 195591406700 12710 12710 12710 12710 0
144 20250214 163300 195591406700 12710 12710 12710 12710 0
145 20250214 163200 195591406700 12710 12710 12710 12710 0
146 20250214 163100 195591406700 12710 12710 12710 12710 0
147 20250214 163000 195591406700 12710 12710 12710 12710 0
148 20250214 162900 195591406700 12710 12710 12710 12710 0
149 20250214 162800 195591406700 12710 12710 12710 12710 0
150 20250214 162700 195591406700 12710 12710 12710 12710 0
151 20250214 162600 195591406700 12710 12710 12710 12710 0
152 20250214 162500 195591406700 12710 12710 12710 12710 261493
153 20250214 162400 195591406700 12710 12710 12710 12710 0
154 20250214 162300 195591406700 12710 12710 12710 12710 0
155 20250214 162200 195591406700 12710 12710 12710 12710 0
156 20250214 162100 195591406700 12710 12710 12710 12710 0
157 20250214 162000 195591406700 12710 12710 12710 12710 0
158 20250214 161900 195591406700 12710 12710 12710 12710 0
159 20250214 161800 195591406700 12710 12710 12710 12710 0
160 20250214 161700 195591406700 12710 12710 12710 12710 0
161 20250214 161600 195591406700 12710 12710 12710 12710 0
162 20250214 161500 195591406700 12710 12710 12710 12710 0
163 20250214 161400 195591406700 12710 12710 12710 12710 0
164 20250214 161300 195591406700 12710 12710 12710 12710 0
165 20250214 161200 195591406700 12710 12710 12710 12710 0
166 20250214 161100 195591406700 12710 12710 12710 12710 0
167 20250214 161000 195591406700 12710 12710 12710 12710 0
168 20250214 160900 195591406700 12710 12710 12710 12710 0
169 20250214 160800 195591406700 12710 12710 12710 12710 0
170 20250214 160700 195591406700 12710 12710 12710 12710 0
171 20250214 160600 195591406700 12710 12710 12710 12710 0
172 20250214 160500 195591406700 12710 12710 12710 12710 0
173 20250214 160400 195591406700 12710 12710 12710 12710 0
174 20250214 160300 195591406700 12710 12710 12710 12710 0
175 20250214 160200 195591406700 12710 12710 12710 12710 0
176 20250214 160100 195591406700 12710 12710 12710 12710 0
177 20250214 160000 195591406700 12710 12710 12710 12710 0
178 20250214 155900 195591406700 12710 12710 12710 12710 0
179 20250214 155800 195591406700 12710 12710 12710 12710 0
180 20250214 155700 195591406700 12710 12710 12710 12710 0
181 20250214 155600 195591406700 12710 12710 12710 12710 0
182 20250214 155500 195591406700 12710 12710 12710 12710 261493
183 20250214 155400 195591406700 12710 12710 12710 12710 0
184 20250214 155300 195591406700 12710 12710 12710 12710 0
185 20250214 155200 195591406700 12710 12710 12710 12710 0
186 20250214 155100 195591406700 12710 12710 12710 12710 0
187 20250214 155000 195591406700 12710 12710 12710 12710 0
188 20250214 154900 195591406700 12710 12710 12710 12710 0
189 20250214 154800 195591406700 12710 12710 12710 12710 0
190 20250214 154700 195591406700 12710 12710 12710 12710 0
191 20250214 154600 195591406700 12710 12710 12710 12710 0
192 20250214 154500 195591406700 12710 12710 12710 12710 0
193 20250214 154400 195591406700 12710 12710 12710 12710 0
194 20250214 154300 195591406700 12710 12710 12710 12710 0
195 20250214 154200 195591406700 12710 12710 12710 12710 0
196 20250214 154100 195591406700 12710 12710 12710 12710 0
197 20250214 154000 195591406700 12710 12710 12710 12710 0
198 20250214 153900 195591406700 12710 12710 12710 12710 0
199 20250214 153800 195591406700 12710 12710 12710 12710 0
200 20250214 153700 195591406700 12710 12710 12710 12710 0
201 20250214 153600 195591406700 12710 12710 12710 12710 0
202 20250214 153500 195591406700 12710 12710 12710 12710 0
203 20250214 153400 195591406700 12710 12710 12710 12710 0
204 20250214 153300 195591406700 12710 12710 12710 12710 0
205 20250214 153200 195591406700 12710 12710 12710 12710 0
206 20250214 153100 195591406700 12710 12710 12710 12710 0
207 20250214 153000 195591406700 12710 12710 12710 12710 261493
208 20250214 152900 192267830670 12720 12720 12720 12720 0
209 20250214 152800 192267830670 12720 12720 12720 12720 0
210 20250214 152700 192267830670 12720 12720 12720 12720 0
211 20250214 152600 192267830670 12720 12720 12720 12720 0
212 20250214 152500 192267830670 12720 12720 12720 12720 0
213 20250214 152400 192267830670 12720 12720 12720 12720 0
214 20250214 152300 192267830670 12720 12720 12720 12720 0
215 20250214 152200 192267830670 12720 12720 12720 12720 0
216 20250214 152100 192267830670 12720 12720 12720 12720 0
217 20250214 152000 192267830670 12720 12720 12720 12720 0
218 20250214 151900 192267830670 12720 12740 12740 12720 63151
219 20250214 151800 191463990280 12740 12730 12740 12730 16889
220 20250214 151700 191248878750 12730 12730 12740 12720 36431
221 20250214 151600 190784967690 12730 12740 12740 12730 42488
222 20250214 151500 190244064690 12740 12740 12740 12730 30281
223 20250214 151400 189858474300 12740 12720 12740 12720 22991
224 20250214 151300 189565826300 12730 12720 12740 12710 25900
225 20250214 151200 189236230110 12720 12700 12720 12690 29120
226 20250214 151100 188866151800 12700 12690 12700 12690 24957
227 20250214 151000 188549265410 12700 12680 12700 12680 28768
228 20250214 150900 188184305910 12690 12680 12690 12670 25102
229 20250214 150800 187866017590 12680 12680 12680 12670 16369
230 20250214 150700 187658502010 12670 12690 12690 12670 41395
231 20250214 150600 187133643760 12690 12690 12690 12680 25419
232 20250214 150500 186811272560 12690 12690 12700 12680 38678
233 20250214 150400 186320621150 12690 12690 12700 12680 24797
234 20250214 150300 186005983270 12680 12690 12700 12680 24375
235 20250214 150200 185696768760 12690 12690 12700 12680 42851
236 20250214 150100 185152842330 12690 12700 12710 12690 79052
237 20250214 150000 184148844260 12710 12710 12710 12700 23407
238 20250214 145900 183851515610 12700 12700 12710 12700 26478
239 20250214 145800 183515129720 12710 12700 12710 12700 26245
240 20250214 145700 183181716710 12710 12700 12710 12700 30103
241 20250214 145600 182799305990 12710 12700 12710 12700 31439
242 20250214 145500 182399935770 12710 12710 12710 12700 29921
243 20250214 145400 182019708170 12710 12700 12710 12700 20622
244 20250214 145300 181757685630 12710 12720 12720 12700 29235
245 20250214 145200 181386080290 12720 12720 12720 12710 38001
246 20250214 145100 180902965700 12730 12730 12730 12720 34343
247 20250214 145000 180466024380 12720 12740 12740 12720 26684
248 20250214 144900 180126366390 12730 12740 12740 12730 19886
249 20250214 144800 179873121410 12730 12730 12750 12730 19473
250 20250214 144700 179625059330 12730 12730 12740 12720 14692
251 20250214 144600 179438047580 12720 12730 12740 12720 22553
252 20250214 144500 179150987330 12730 12720 12730 12720 17968
253 20250214 144400 178922365790 12720 12720 12730 12720 12228
254 20250214 144300 178766772080 12720 12740 12750 12720 24410
255 20250214 144200 178456025980 12740 12740 12740 12730 21941
256 20250214 144100 178176549060 12740 12750 12750 12730 14115
257 20250214 144000 177996789000 12740 12750 12750 12740 14334
258 20250214 143900 177814127980 12740 12760 12760 12740 32566
259 20250214 143800 177399026840 12760 12760 12760 12750 16949
260 20250214 143700 177182888300 12760 12760 12760 12750 20479
261 20250214 143600 176921678180 12750 12760 12760 12750 15839
262 20250214 143500 176719674260 12760 12760 12770 12750 14881
263 20250214 143400 176529828040 12760 12760 12770 12750 11280
264 20250214 143300 176385873390 12760 12770 12770 12750 16168
265 20250214 143200 176179529500 12770 12760 12770 12750 12599
266 20250214 143100 176018752840 12760 12760 12760 12750 27172
267 20250214 143000 175672107920 12760 12750 12760 12750 10896
268 20250214 142900 175533135860 12750 12760 12760 12750 12826
269 20250214 142800 175369536150 12750 12750 12760 12750 9031
270 20250214 142700 175254338570 12750 12740 12760 12740 41734
271 20250214 142600 174722255110 12750 12750 12750 12740 13815
272 20250214 142500 174546174860 12740 12760 12760 12740 45679
273 20250214 142400 173963737110 12760 12760 12760 12750 16335
274 20250214 142300 173755390990 12760 12760 12760 12750 13430
275 20250214 142200 173584059450 12760 12750 12760 12750 20426
276 20250214 142100 173323500850 12750 12760 12760 12750 11728
277 20250214 142000 173173905970 12760 12750 12760 12750 10799
278 20250214 141900 173036161110 12760 12760 12770 12750 16860
279 20250214 141800 172821026980 12770 12770 12780 12760 31442
280 20250214 141700 172419595240 12780 12770 12780 12760 33948
281 20250214 141600 171985982640 12770 12760 12770 12760 11675
282 20250214 141500 171836947680 12770 12750 12770 12750 28393
283 20250214 141400 171474681630 12750 12750 12760 12740 10325
284 20250214 141300 171343009630 12750 12740 12750 12730 14543
285 20250214 141200 171157702120 12740 12740 12760 12730 47690
286 20250214 141100 170549769560 12730 12740 12740 12730 12749
287 20250214 141000 170387413010 12730 12730 12740 12710 13570
288 20250214 140900 170214699040 12730 12710 12730 12700 32878
289 20250214 140800 169796556100 12710 12720 12720 12710 10549
290 20250214 140700 169662446990 12720 12720 12720 12710 22501
291 20250214 140600 169376279100 12720 12720 12720 12710 18382
292 20250214 140500 169142554430 12710 12710 12730 12700 11930
293 20250214 140400 168990858730 12710 12710 12710 12700 27849
294 20250214 140300 168636966030 12710 12710 12720 12700 16535
295 20250214 140200 168426830010 12720 12710 12720 12710 10121
296 20250214 140100 168298157740 12720 12720 12730 12710 8326
297 20250214 140000 168192278200 12720 12730 12740 12710 10965
298 20250214 135900 168052761500 12730 12740 12750 12700 29914
299 20250214 135800 167672042180 12740 12700 12750 12700 23388
300 20250214 135700 167374260550 12700 12720 12730 12700 46093
301 20250214 135600 166788421350 12720 12730 12730 12710 16418
302 20250214 135500 166579564610 12730 12740 12760 12720 49835
303 20250214 135400 165944826320 12750 12750 12770 12740 32834
304 20250214 135300 165526096970 12760 12740 12760 12740 29952
305 20250214 135200 165144298980 12750 12740 12750 12740 18928
306 20250214 135100 164903101120 12740 12750 12760 12740 18004
307 20250214 135000 164673516170 12760 12760 12770 12750 28101
308 20250214 134900 164314910500 12760 12720 12760 12710 116575
309 20250214 134800 162831175980 12710 12710 12720 12700 25824
310 20250214 134700 162502863730 12700 12710 12710 12700 19876
311 20250214 134600 162250294700 12710 12710 12710 12700 18266
312 20250214 134500 162018182350 12710 12680 12710 12680 38255
313 20250214 134400 161532565320 12680 12690 12690 12680 8236
314 20250214 134300 161428092690 12690 12680 12690 12660 13733
315 20250214 134200 161253977890 12670 12680 12690 12670 11304
316 20250214 134100 161110654360 12680 12640 12680 12630 45242
317 20250214 134000 160538190900 12640 12650 12650 12630 25985
318 20250214 133900 160209767050 12650 12650 12650 12640 12131
319 20250214 133800 160056395660 12650 12640 12650 12640 36570
320 20250214 133700 159594006760 12650 12640 12650 12640 22668
321 20250214 133600 159307396880 12640 12640 12650 12630 17458
322 20250214 133500 159086716810 12650 12630 12650 12620 36606
323 20250214 133400 158624235010 12620 12640 12640 12620 34877
324 20250214 133300 158183731400 12630 12630 12640 12630 30309
325 20250214 133200 157800825820 12640 12640 12640 12630 23343
326 20250214 133100 157505969510 12630 12650 12650 12630 35860
327 20250214 133000 157052741550 12640 12660 12660 12640 58505
328 20250214 132900 156312527360 12660 12650 12660 12640 25201
329 20250214 132800 155993734340 12650 12650 12660 12640 73601
330 20250214 132700 155062716540 12660 12640 12660 12640 59714
331 20250214 132600 154307435790 12650 12660 12670 12640 140009
332 20250214 132500 152535980230 12670 12690 12690 12660 98912
333 20250214 132400 151282613880 12690 12690 12690 12680 13815
334 20250214 132300 151107393820 12690 12690 12700 12680 19899
335 20250214 132200 150854998530 12700 12720 12720 12690 75955
336 20250214 132100 149890536200 12720 12710 12720 12700 12029
337 20250214 132000 149737647460 12710 12720 12720 12700 16584
338 20250214 131900 149526892080 12710 12700 12720 12700 18311
339 20250214 131800 149294161250 12700 12700 12710 12690 17338
340 20250214 131700 149073924630 12710 12700 12710 12690 26466
341 20250214 131600 148737788430 12700 12690 12700 12680 25829
342 20250214 131500 148410078190 12680 12690 12710 12680 59963
343 20250214 131400 147649169680 12700 12680 12710 12680 49995
344 20250214 131300 147014409050 12680 12700 12710 12680 112827
345 20250214 131200 145582480870 12700 12700 12710 12700 157678
346 20250214 131100 143579846880 12710 12710 12720 12700 129415
347 20250214 131000 141935336000 12710 12720 12730 12710 60792
348 20250214 130900 141162448020 12720 12720 12730 12720 76382
349 20250214 130800 140190809180 12730 12720 12730 12720 17066
350 20250214 130700 139973637010 12720 12740 12740 12720 61495
351 20250214 130600 139190787750 12740 12730 12740 12730 12501
352 20250214 130500 139031560550 12740 12730 12750 12730 19627
353 20250214 130400 138781543590 12740 12750 12750 12730 42154
354 20250214 130300 138244451830 12750 12750 12750 12740 23048
355 20250214 130200 137950638540 12740 12730 12750 12730 27030
356 20250214 130100 137606251090 12730 12720 12740 12720 15900
357 20250214 130000 137403797210 12730 12730 12730 12720 16406
358 20250214 125900 137195012160 12730 12720 12730 12720 26146
359 20250214 125800 136862242800 12730 12730 12740 12720 25913
360 20250214 125700 136532391000 12730 12740 12740 12730 46854
361 20250214 125600 135935859350 12730 12730 12740 12730 13188
362 20250214 125500 135767908960 12730 12750 12760 12730 135311
363 20250214 125400 134043871320 12750 12760 12760 12750 81856
364 20250214 125300 133000028510 12750 12750 12760 12750 20705
365 20250214 125200 132736001350 12750 12770 12770 12750 84840
366 20250214 125100 131653524400 12760 12770 12770 12760 12316
367 20250214 125000 131496337370 12770 12770 12780 12760 37653
368 20250214 124900 131015500360 12770 12770 12780 12770 26240
369 20250214 124800 130680382730 12770 12790 12790 12770 52949
370 20250214 124700 130003823380 12790 12780 12790 12780 7920
371 20250214 124600 129902597360 12780 12790 12790 12780 16075
372 20250214 124500 129697121200 12780 12800 12810 12780 67676
373 20250214 124400 128831168150 12810 12800 12810 12800 10018
374 20250214 124300 128702900400 12800 12820 12830 12800 33664
375 20250214 124200 128271566050 12820 12830 12830 12810 9394
376 20250214 124100 128151150510 12830 12810 12830 12810 20269
377 20250214 124000 127891369610 12820 12820 12820 12810 7590
378 20250214 123900 127794124510 12820 12810 12820 12810 6023
379 20250214 123800 127716961740 12810 12800 12820 12800 13210
380 20250214 123700 127547771730 12810 12810 12810 12800 11047
381 20250214 123600 127406340920 12810 12810 12820 12800 9156
382 20250214 123500 127289073530 12810 12810 12820 12810 10595
383 20250214 123400 127153308020 12810 12810 12820 12810 6020
384 20250214 123300 127076177600 12820 12810 12820 12800 14588
385 20250214 123200 126889320930 12810 12800 12810 12800 7865
386 20250214 123100 126788626950 12800 12810 12810 12790 9069
387 20250214 123000 126672538430 12810 12800 12810 12800 6179
388 20250214 122900 126593438070 12800 12800 12810 12800 8058
389 20250214 122800 126490269280 12800 12800 12810 12790 10253
390 20250214 122700 126359038000 12800 12800 12810 12790 8507
391 20250214 122600 126250145250 12810 12800 12810 12800 14977
392 20250214 122500 126058382450 12800 12800 12810 12800 8580
393 20250214 122400 125948540630 12800 12800 12810 12800 18051
394 20250214 122300 125717428430 12800 12810 12820 12800 12796
395 20250214 122200 125553524240 12810 12810 12820 12810 9368
396 20250214 122100 125433511610 12810 12820 12820 12810 7966
397 20250214 122000 125331457300 12810 12810 12820 12800 22042
398 20250214 121900 125049104270 12810 12820 12830 12810 10355
399 20250214 121800 124916398920 12820 12810 12830 12810 7761
400 20250214 121700 124816908720 12820 12810 12830 12810 10057
401 20250214 121600 124688017380 12820 12810 12820 12810 10085
402 20250214 121500 124558761980 12810 12810 12820 12810 10422
403 20250214 121400 124425200760 12810 12810 12820 12800 15084
404 20250214 121300 124232028080 12810 12800 12820 12800 7706
405 20250214 121200 124133332400 12800 12780 12800 12780 13181
406 20250214 121100 123964710770 12790 12780 12800 12780 31038
407 20250214 121000 123567742900 12790 12780 12790 12780 23961
408 20250214 120900 123261470920 12780 12800 12800 12780 21600
409 20250214 120800 122985183640 12790 12800 12800 12790 16972
410 20250214 120700 122768048990 12800 12790 12810 12790 16011
411 20250214 120600 122563172430 12800 12790 12810 12790 16135
412 20250214 120500 122356668460 12790 12790 12800 12790 17473
413 20250214 120400 122133103370 12790 12800 12800 12790 6908
414 20250214 120300 122044738350 12790 12800 12800 12790 15098
415 20250214 120200 121851573010 12800 12790 12800 12790 6638
416 20250214 120100 121766653800 12790 12790 12800 12790 10242
417 20250214 120000 121635639850 12790 12800 12810 12790 14752
418 20250214 115900 121446877120 12800 12810 12810 12790 59078
419 20250214 115800 120690673830 12810 12810 12820 12800 47348
420 20250214 115700 120084140390 12820 12830 12840 12810 9884
421 20250214 115600 119957434880 12830 12810 12840 12800 13807
422 20250214 115500 119780435460 12810 12820 12830 12800 21052
423 20250214 115400 119510657440 12830 12830 12840 12820 32719
424 20250214 115300 119090809450 12840 12800 12840 12800 25232
425 20250214 115200 118767277960 12800 12790 12810 12790 28121
426 20250214 115100 118407331350 12790 12770 12800 12770 37920
427 20250214 115000 117922672870 12770 12770 12780 12770 14852
428 20250214 114900 117732978410 12770 12770 12780 12770 12616
429 20250214 114800 117571843990 12780 12760 12780 12760 14049
430 20250214 114700 117392452900 12770 12770 12780 12760 27352
431 20250214 114600 117043186140 12770 12770 12770 12760 19704
432 20250214 114500 116791595770 12770 12790 12800 12760 53956
433 20250214 114400 116102131780 12780 12790 12790 12780 15134
434 20250214 114300 115908621480 12790 12780 12790 12780 19694
435 20250214 114200 115656800560 12790 12780 12790 12780 15282
436 20250214 114100 115461386860 12790 12780 12790 12770 16750
437 20250214 114000 115247282400 12780 12770 12780 12750 29760
438 20250214 113900 114867326280 12770 12750 12770 12750 40432
439 20250214 113800 114351457130 12750 12740 12760 12740 24441
440 20250214 113700 114039846770 12750 12750 12760 12740 26533
441 20250214 113600 113701538250 12750 12740 12760 12740 16784
442 20250214 113500 113487535630 12740 12750 12760 12740 53330
443 20250214 113400 112807703440 12750 12760 12770 12750 34644
444 20250214 113300 112365659440 12760 12770 12770 12750 30626
445 20250214 113200 111974825800 12760 12770 12770 12750 39896
446 20250214 113100 111465733060 12760 12760 12770 12740 410058
447 20250214 113000 106237367830 12770 12820 12820 12760 400796
448 20250214 112900 101108838000 12820 12810 12820 12810 19333
449 20250214 112800 100861113280 12820 12820 12830 12810 22454
450 20250214 112700 100573267670 12820 12820 12830 12820 76065
451 20250214 112600 99598062700 12830 12830 12840 12820 41373
452 20250214 112500 99067322000 12830 12840 12850 12830 31450
453 20250214 112400 98663554380 12850 12840 12850 12840 24087
454 20250214 112300 98354224740 12850 12850 12850 12840 14993
455 20250214 112200 98161676790 12840 12850 12850 12840 9462
456 20250214 112100 98040157800 12850 12840 12850 12840 8907
457 20250214 112000 97925775030 12840 12840 12850 12840 13758
458 20250214 111900 97749095730 12850 12840 12850 12840 12067
459 20250214 111800 97594115000 12840 12840 12850 12840 24856
460 20250214 111700 97274802030 12850 12850 12850 12840 12270
461 20250214 111600 97117210800 12840 12840 12850 12840 28360
462 20250214 111500 96752985570 12840 12840 12850 12840 22096
463 20250214 111400 96469130380 12840 12850 12860 12840 25380
464 20250214 111300 96142958740 12850 12840 12850 12830 15209
465 20250214 111200 95947662300 12840 12830 12850 12830 26512
466 20250214 111100 95607238230 12840 12820 12840 12820 31363
467 20250214 111000 95204902030 12820 12810 12830 12810 38243
468 20250214 110900 94714628680 12820 12820 12830 12810 59803
469 20250214 110800 93948030050 12820 12840 12840 12820 43760
470 20250214 110700 93386774310 12840 12850 12860 12830 94176
471 20250214 110600 92177131980 12860 12860 12860 12850 57977
472 20250214 110500 91432033410 12860 12860 12870 12850 37588
473 20250214 110400 90948707900 12860 12870 12870 12860 29547
474 20250214 110300 90568705330 12860 12870 12880 12860 63400
475 20250214 110200 89752887620 12870 12910 12910 12870 323905
476 20250214 110100 85575766640 12900 12910 12920 12900 41271
477 20250214 110000 85043086450 12910 12910 12920 12910 88704
478 20250214 105900 83897878010 12910 12920 12920 12910 126869
479 20250214 105800 82259200650 12930 12920 12930 12920 29235
480 20250214 105700 81881462880 12920 12940 12940 12920 65267
481 20250214 105600 81037683970 12930 12940 12950 12930 12918
482 20250214 105500 80870568570 12940 12940 12950 12940 6803
483 20250214 105400 80782513490 12940 12930 12950 12930 12602
484 20250214 105300 80619462450 12930 12950 12950 12930 16464
485 20250214 105200 80406400220 12940 12940 12950 12930 18266
486 20250214 105100 80170039470 12940 12930 12940 12930 16256
487 20250214 105000 79959720740 12930 12940 12940 12930 16767
488 20250214 104900 79742884530 12940 12930 12940 12930 9755
489 20250214 104800 79616704390 12930 12940 12940 12930 7614
490 20250214 104700 79518240720 12930 12930 12940 12930 12007
491 20250214 104600 79362927590 12930 12930 12940 12930 7105
492 20250214 104500 79271031840 12940 12940 12940 12930 12191
493 20250214 104400 79113327650 12940 12960 12960 12930 37806
494 20250214 104300 78623992020 12960 12960 12970 12950 30438
495 20250214 104200 78229676250 12970 12960 12970 12960 5775
496 20250214 104100 78154805950 12970 12960 12970 12950 11341
497 20250214 104000 78007835700 12950 12960 12960 12950 8861
498 20250214 103900 77893029750 12960 12950 12980 12950 25764
499 20250214 103800 77559070470 12950 12960 12960 12940 20030
500 20250214 103700 77299679320 12950 12960 12960 12950 9854
501 20250214 103600 77172020520 12960 12940 12960 12940 11264
502 20250214 103500 77026124010 12940 12920 12950 12920 24145
503 20250214 103400 76713899100 12930 12920 12930 12920 13815
504 20250214 103300 76535324820 12930 12940 12940 12920 15233
505 20250214 103200 76338398330 12930 12930 12940 12920 11842
506 20250214 103100 76185322230 12930 12930 12930 12920 16617
507 20250214 103000 75970527430 12920 12920 12940 12920 20356
508 20250214 102900 75707353560 12930 12920 12940 12920 17589
509 20250214 102800 75479937090 12920 12930 12930 12920 26092
510 20250214 102700 75142637520 12930 12930 12940 12920 48267
511 20250214 102600 74518641100 12940 12930 12940 12930 50938
512 20250214 102500 73859973020 12940 12960 12960 12930 44897
513 20250214 102400 73278919460 12950 12960 12960 12950 8747
514 20250214 102300 73165638450 12950 12970 12970 12950 48863
515 20250214 102200 72532514060 12960 12960 12980 12960 15572
516 20250214 102100 72330628260 12960 12940 12970 12930 32360
517 20250214 102000 71911615820 12940 12940 12950 12930 24005
518 20250214 101900 71600948750 12940 12940 12940 12930 15459
519 20250214 101800 71400975980 12930 12930 12950 12930 31245
520 20250214 101700 70996825960 12940 12940 12940 12930 20556
521 20250214 101600 70730945520 12930 12930 12940 12930 14118
522 20250214 101500 70548353990 12940 12920 12940 12920 30832
523 20250214 101400 70149682240 12920 12940 12940 12920 23980
524 20250214 101300 69839726790 12940 12930 12940 12930 22369
525 20250214 101200 69550400940 12940 12930 12940 12920 12740
526 20250214 101100 69385664670 12930 12920 12940 12920 25323
527 20250214 101000 69058256600 12920 12930 12940 12920 93055
528 20250214 100900 67855521890 12930 12940 12950 12930 28487
529 20250214 100800 67486894090 12940 12940 12950 12930 23412
530 20250214 100700 67183981210 12930 12930 12940 12930 27987
531 20250214 100600 66822008220 12930 12950 12960 12930 55848
532 20250214 100500 66099319210 12950 12980 12980 12950 38662
533 20250214 100400 65598381560 12980 12980 12990 12970 27864
534 20250214 100300 65236703610 12980 12960 12980 12950 48641
535 20250214 100200 64606377330 12950 12960 12970 12950 14884
536 20250214 100100 64413519860 12950 12950 12970 12940 52029
537 20250214 100000 63739602820 12940 12950 12950 12940 9849
538 20250214 095900 63612102780 12940 12950 12970 12930 66541
539 20250214 095800 62750949620 12940 12950 12960 12940 69287
540 20250214 095700 61853779500 12960 12950 12960 12950 12253
541 20250214 095600 61695080380 12950 12960 12980 12950 47039
542 20250214 095500 61085181300 12970 12960 12970 12950 29218
543 20250214 095400 60706483400 12970 12960 12970 12950 18002
544 20250214 095300 60473261690 12960 12970 12970 12950 29052
545 20250214 095200 60096754420 12970 12980 12990 12960 36541
546 20250214 095100 59622787740 12980 12990 12990 12980 22661
547 20250214 095000 59328617850 12980 12980 13000 12980 18631
548 20250214 094900 59086638000 12990 12980 12990 12960 28577
549 20250214 094800 58715874830 12980 12950 12980 12950 24522
550 20250214 094700 58397960280 12950 12950 12960 12940 34173
551 20250214 094600 57955463840 12950 12950 12960 12940 27973
552 20250214 094500 57593210540 12950 12990 12990 12950 54268
553 20250214 094400 56889582030 12990 13000 13010 12980 64646
554 20250214 094300 56049275290 13010 12980 13010 12980 32019
555 20250214 094200 55633247160 12990 12980 12990 12960 30814
556 20250214 094100 55233375300 12980 12970 12980 12930 86260
557 20250214 094000 54116424500 12970 12970 12980 12950 71918
558 20250214 093900 53184444230 12980 12970 12980 12960 34624
559 20250214 093800 52735443020 12970 12970 12980 12960 30879
560 20250214 093700 52335004190 12960 12980 12990 12950 40615
561 20250214 093600 51808343560 12990 12960 12990 12950 33837
562 20250214 093500 51369548610 12950 12960 12970 12950 51054
563 20250214 093400 50708089620 12950 12920 12960 12900 146103
564 20250214 093300 48818367860 12920 12970 12970 12910 196153
565 20250214 093200 46280466420 12980 13020 13020 12970 247326
566 20250214 093100 43065064770 13010 13020 13030 13010 66935
567 20250214 093000 42193543080 13020 13040 13050 13020 80102
568 20250214 092900 41149878820 13040 13040 13050 13030 48704
569 20250214 092800 40514866390 13040 13060 13060 13030 117520
570 20250214 092700 38981604730 13060 13090 13100 13050 177116
571 20250214 092600 36669057660 13090 13090 13100 13060 109191
572 20250214 092500 35240818840 13080 13100 13130 13080 78997
573 20250214 092400 34206239960 13090 13100 13100 13090 72351
574 20250214 092300 33258821220 13090 13100 13100 13090 33533
575 20250214 092200 32819779380 13100 13130 13130 13090 52401
576 20250214 092100 32133228500 13140 13140 13150 13100 26147
577 20250214 092000 31789852840 13130 13090 13140 13080 40173
578 20250214 091900 31263876890 13100 13120 13120 13090 113425
579 20250214 091800 29778023910 13120 13120 13120 13100 21755
580 20250214 091700 29492793690 13110 13110 13120 13100 36112
581 20250214 091600 29019412630 13110 13110 13120 13090 32673
582 20250214 091500 28591250390 13110 13110 13120 13080 74999
583 20250214 091400 27609242200 13080 13140 13140 13080 256254
584 20250214 091300 24250609560 13130 13110 13140 13110 47971
585 20250214 091200 23621348480 13120 13120 13160 13100 81540
586 20250214 091100 22552079700 13120 13130 13160 13110 85863
587 20250214 091000 21425085080 13120 13130 13140 13100 116393
588 20250214 090900 19898354620 13130 13150 13170 13120 86453
589 20250214 090800 18762925440 13160 13170 13170 13140 189372
590 20250214 090700 16271526090 13170 13250 13260 13170 362660
591 20250214 090600 11480349200 13260 13270 13300 13230 177651
592 20250214 090500 9126066550 13270 13300 13310 13260 98198
593 20250214 090400 7821413880 13300 13270 13320 13250 66028
594 20250214 090300 6944252820 13260 13320 13320 13250 119388
595 20250214 090200 5358602840 13310 13320 13370 13290 93523
596 20250214 090100 4113777020 13300 13280 13410 13270 88681
597 20250214 090000 2933866910 13270 13440 13440 13250 218015