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

636
051370/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,636 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,193400,7950007170,10080,10080,10080,10080,10559
20250214,193300,7950007170,10080,10080,10080,10080,0
20250214,193200,7950007170,10080,10080,10080,10080,0
20250214,193100,7950007170,10080,10080,10080,10080,0
20250214,193000,7950007170,10080,10080,10080,10080,0
20250214,192900,7950007170,10080,10080,10080,10080,0
20250214,192800,7950007170,10080,10080,10080,10080,0
20250214,192700,7950007170,10080,10080,10080,10080,0
20250214,192600,7950007170,10080,10080,10080,10080,0
20250214,192500,7950007170,10080,10080,10080,10080,0
20250214,192400,7950007170,10080,10080,10080,10080,0
20250214,192300,7950007170,10080,10080,10080,10080,0
20250214,192200,7950007170,10080,10080,10080,10080,0
20250214,192100,7950007170,10080,10080,10080,10080,0
20250214,192000,7950007170,10080,10080,10080,10080,0
20250214,191900,7950007170,10080,10080,10080,10080,0
20250214,191800,7950007170,10080,10080,10080,10080,0
20250214,191700,7950007170,10080,10080,10080,10080,0
20250214,191600,7950007170,10080,10080,10080,10080,0
20250214,191500,7950007170,10080,10080,10080,10080,0
20250214,191400,7950007170,10080,10080,10080,10080,0
20250214,191300,7950007170,10080,10080,10080,10080,0
20250214,191200,7950007170,10080,10080,10080,10080,0
20250214,191100,7950007170,10080,10080,10080,10080,0
20250214,191000,7950007170,10080,10080,10080,10080,0
20250214,190900,7950007170,10080,10080,10080,10080,0
20250214,190800,7950007170,10080,10080,10080,10080,0
20250214,190700,7950007170,10080,10080,10080,10080,0
20250214,190600,7950007170,10080,10080,10080,10080,0
20250214,190500,7950007170,10080,10080,10080,10080,0
20250214,190400,7950007170,10080,10080,10080,10080,10559
20250214,190300,7950007170,10080,10080,10080,10080,0
20250214,190200,7950007170,10080,10080,10080,10080,0
20250214,190100,7950007170,10080,10080,10080,10080,0
20250214,190000,7950007170,10080,10080,10080,10080,0
20250214,185900,7950007170,10080,10080,10080,10080,0
20250214,185800,7950007170,10080,10080,10080,10080,0
20250214,185700,7950007170,10080,10080,10080,10080,0
20250214,185600,7950007170,10080,10080,10080,10080,0
20250214,185500,7950007170,10080,10080,10080,10080,0
20250214,185400,7950007170,10080,10080,10080,10080,0
20250214,185300,7950007170,10080,10080,10080,10080,0
20250214,185200,7950007170,10080,10080,10080,10080,0
20250214,185100,7950007170,10080,10080,10080,10080,0
20250214,185000,7950007170,10080,10080,10080,10080,0
20250214,184900,7950007170,10080,10080,10080,10080,0
20250214,184800,7950007170,10080,10080,10080,10080,0
20250214,184700,7950007170,10080,10080,10080,10080,0
20250214,184600,7950007170,10080,10080,10080,10080,0
20250214,184500,7950007170,10080,10080,10080,10080,0
20250214,184400,7950007170,10080,10080,10080,10080,0
20250214,184300,7950007170,10080,10080,10080,10080,0
20250214,184200,7950007170,10080,10080,10080,10080,0
20250214,184100,7950007170,10080,10080,10080,10080,0
20250214,184000,7950007170,10080,10080,10080,10080,0
20250214,183900,7950007170,10080,10080,10080,10080,0
20250214,183800,7950007170,10080,10080,10080,10080,0
20250214,183700,7950007170,10080,10080,10080,10080,0
20250214,183600,7950007170,10080,10080,10080,10080,0
20250214,183500,7950007170,10080,10080,10080,10080,0
20250214,183400,7950007170,10080,10080,10080,10080,10559
20250214,183300,7950007170,10080,10080,10080,10080,0
20250214,183200,7950007170,10080,10080,10080,10080,0
20250214,183100,7950007170,10080,10080,10080,10080,0
20250214,183000,7950007170,10080,10080,10080,10080,0
20250214,182900,7950007170,10080,10080,10080,10080,0
20250214,182800,7950007170,10080,10080,10080,10080,0
20250214,182700,7950007170,10080,10080,10080,10080,0
20250214,182600,7950007170,10080,10080,10080,10080,0
20250214,182500,7950007170,10080,10080,10080,10080,0
20250214,182400,7950007170,10080,10080,10080,10080,0
20250214,182300,7950007170,10080,10080,10080,10080,0
20250214,182200,7950007170,10080,10080,10080,10080,0
20250214,182100,7950007170,10080,10080,10080,10080,0
20250214,182000,7950007170,10080,10080,10080,10080,0
20250214,181900,7950007170,10080,10080,10080,10080,0
20250214,181800,7950007170,10080,10080,10080,10080,0
20250214,181700,7950007170,10080,10080,10080,10080,0
20250214,181600,7950007170,10080,10080,10080,10080,0
20250214,181500,7950007170,10080,10080,10080,10080,0
20250214,181400,7950007170,10080,10080,10080,10080,0
20250214,181300,7950007170,10080,10080,10080,10080,0
20250214,181200,7950007170,10080,10080,10080,10080,0
20250214,181100,7950007170,10080,10080,10080,10080,0
20250214,181000,7950007170,10080,10080,10080,10080,0
20250214,180900,7950007170,10080,10080,10080,10080,0
20250214,180800,7950007170,10080,10080,10080,10080,0
20250214,180700,7950007170,10080,10080,10080,10080,0
20250214,180600,7950007170,10080,10080,10080,10080,0
20250214,180500,7950007170,10080,10080,10080,10080,0
20250214,180400,7950007170,10080,10080,10080,10080,10559
20250214,180300,7950007170,10080,10080,10080,10080,0
20250214,180200,7950007170,10080,10080,10080,10080,0
20250214,180100,7950007170,10080,10080,10080,10080,0
20250214,180000,7950007170,10080,10080,10080,10080,0
20250214,175900,7950007170,10080,10080,10080,10080,0
20250214,175800,7950007170,10080,10080,10080,10080,0
20250214,175700,7950007170,10080,10080,10080,10080,0
20250214,175600,7950007170,10080,10080,10080,10080,0
20250214,175500,7950007170,10080,10080,10080,10080,0
20250214,175400,7950007170,10080,10080,10080,10080,0
20250214,175300,7950007170,10080,10080,10080,10080,0
20250214,175200,7950007170,10080,10080,10080,10080,0
20250214,175100,7950007170,10080,10080,10080,10080,0
20250214,175000,7950007170,10080,10080,10080,10080,0
20250214,174900,7950007170,10080,10080,10080,10080,0
20250214,174800,7950007170,10080,10080,10080,10080,0
20250214,174700,7950007170,10080,10080,10080,10080,0
20250214,174600,7950007170,10080,10080,10080,10080,0
20250214,174500,7950007170,10080,10080,10080,10080,0
20250214,174400,7950007170,10080,10080,10080,10080,0
20250214,174300,7950007170,10080,10080,10080,10080,0
20250214,174200,7950007170,10080,10080,10080,10080,0
20250214,174100,7950007170,10080,10080,10080,10080,0
20250214,174000,7950007170,10080,10080,10080,10080,0
20250214,173900,7950007170,10080,10080,10080,10080,0
20250214,173800,7950007170,10080,10080,10080,10080,0
20250214,173700,7950007170,10080,10080,10080,10080,0
20250214,173600,7950007170,10080,10080,10080,10080,0
20250214,173500,7950007170,10080,10080,10080,10080,0
20250214,173400,7950007170,10080,10080,10080,10080,10559
20250214,173300,7950007170,10080,10080,10080,10080,0
20250214,173200,7950007170,10080,10080,10080,10080,0
20250214,173100,7950007170,10080,10080,10080,10080,0
20250214,173000,7950007170,10080,10080,10080,10080,0
20250214,172900,7950007170,10080,10080,10080,10080,0
20250214,172800,7950007170,10080,10080,10080,10080,0
20250214,172700,7950007170,10080,10080,10080,10080,0
20250214,172600,7950007170,10080,10080,10080,10080,0
20250214,172500,7950007170,10080,10080,10080,10080,0
20250214,172400,7950007170,10080,10080,10080,10080,0
20250214,172300,7950007170,10080,10080,10080,10080,0
20250214,172200,7950007170,10080,10080,10080,10080,0
20250214,172100,7950007170,10080,10080,10080,10080,0
20250214,172000,7950007170,10080,10080,10080,10080,0
20250214,171900,7950007170,10080,10080,10080,10080,0
20250214,171800,7950007170,10080,10080,10080,10080,0
20250214,171700,7950007170,10080,10080,10080,10080,0
20250214,171600,7950007170,10080,10080,10080,10080,0
20250214,171500,7950007170,10080,10080,10080,10080,0
20250214,171400,7950007170,10080,10080,10080,10080,0
20250214,171300,7950007170,10080,10080,10080,10080,0
20250214,171200,7950007170,10080,10080,10080,10080,0
20250214,171100,7950007170,10080,10080,10080,10080,0
20250214,171000,7950007170,10080,10080,10080,10080,0
20250214,170900,7950007170,10080,10080,10080,10080,0
20250214,170800,7950007170,10080,10080,10080,10080,0
20250214,170700,7950007170,10080,10080,10080,10080,0
20250214,170600,7950007170,10080,10080,10080,10080,0
20250214,170500,7950007170,10080,10080,10080,10080,0
20250214,170400,7950007170,10080,10080,10080,10080,10559
20250214,170300,7950007170,10080,10080,10080,10080,0
20250214,170200,7950007170,10080,10080,10080,10080,0
20250214,170100,7950007170,10080,10080,10080,10080,0
20250214,170000,7950007170,10080,10080,10080,10080,0
20250214,165900,7950007170,10080,10080,10080,10080,0
20250214,165800,7950007170,10080,10080,10080,10080,0
20250214,165700,7950007170,10080,10080,10080,10080,0
20250214,165600,7950007170,10080,10080,10080,10080,0
20250214,165500,7950007170,10080,10080,10080,10080,0
20250214,165400,7950007170,10080,10080,10080,10080,0
20250214,165300,7950007170,10080,10080,10080,10080,0
20250214,165200,7950007170,10080,10080,10080,10080,0
20250214,165100,7950007170,10080,10080,10080,10080,0
20250214,165000,7950007170,10080,10080,10080,10080,0
20250214,164900,7950007170,10080,10080,10080,10080,0
20250214,164800,7950007170,10080,10080,10080,10080,0
20250214,164700,7950007170,10080,10080,10080,10080,0
20250214,164600,7950007170,10080,10080,10080,10080,0
20250214,164500,7950007170,10080,10080,10080,10080,0
20250214,164400,7950007170,10080,10080,10080,10080,0
20250214,164300,7950007170,10080,10080,10080,10080,0
20250214,164200,7950007170,10080,10080,10080,10080,0
20250214,164100,7950007170,10080,10080,10080,10080,0
20250214,164000,7950007170,10080,10080,10080,10080,0
20250214,163900,7950007170,10080,10080,10080,10080,0
20250214,163800,7950007170,10080,10080,10080,10080,0
20250214,163700,7950007170,10080,10080,10080,10080,0
20250214,163600,7950007170,10080,10080,10080,10080,0
20250214,163500,7950007170,10080,10080,10080,10080,0
20250214,163400,7950007170,10080,10080,10080,10080,10559
20250214,163300,7950007170,10080,10080,10080,10080,0
20250214,163200,7950007170,10080,10080,10080,10080,0
20250214,163100,7950007170,10080,10080,10080,10080,0
20250214,163000,7950007170,10080,10080,10080,10080,0
20250214,162900,7950007170,10080,10080,10080,10080,0
20250214,162800,7950007170,10080,10080,10080,10080,0
20250214,162700,7950007170,10080,10080,10080,10080,0
20250214,162600,7950007170,10080,10080,10080,10080,0
20250214,162500,7950007170,10080,10080,10080,10080,0
20250214,162400,7950007170,10080,10080,10080,10080,0
20250214,162300,7950007170,10080,10080,10080,10080,0
20250214,162200,7950007170,10080,10080,10080,10080,0
20250214,162100,7950007170,10080,10080,10080,10080,0
20250214,162000,7950007170,10080,10080,10080,10080,0
20250214,161900,7950007170,10080,10080,10080,10080,0
20250214,161800,7950007170,10080,10080,10080,10080,0
20250214,161700,7950007170,10080,10080,10080,10080,0
20250214,161600,7950007170,10080,10080,10080,10080,0
20250214,161500,7950007170,10080,10080,10080,10080,0
20250214,161400,7950007170,10080,10080,10080,10080,0
20250214,161300,7950007170,10080,10080,10080,10080,0
20250214,161200,7950007170,10080,10080,10080,10080,0
20250214,161100,7950007170,10080,10080,10080,10080,0
20250214,161000,7950007170,10080,10080,10080,10080,0
20250214,160900,7950007170,10080,10080,10080,10080,0
20250214,160800,7950007170,10080,10080,10080,10080,0
20250214,160700,7950007170,10080,10080,10080,10080,0
20250214,160600,7950007170,10080,10080,10080,10080,0
20250214,160500,7950007170,10080,10080,10080,10080,0
20250214,160400,7950007170,10080,10080,10080,10080,10559
20250214,160300,7950007170,10080,10080,10080,10080,0
20250214,160200,7950007170,10080,10080,10080,10080,0
20250214,160100,7950007170,10080,10080,10080,10080,0
20250214,160000,7950007170,10080,10080,10080,10080,0
20250214,155900,7950007170,10080,10080,10080,10080,0
20250214,155800,7950007170,10080,10080,10080,10080,0
20250214,155700,7950007170,10080,10080,10080,10080,0
20250214,155600,7950007170,10080,10080,10080,10080,0
20250214,155500,7950007170,10080,10080,10080,10080,0
20250214,155400,7950007170,10080,10080,10080,10080,0
20250214,155300,7950007170,10080,10080,10080,10080,0
20250214,155200,7950007170,10080,10080,10080,10080,0
20250214,155100,7950007170,10080,10080,10080,10080,0
20250214,155000,7950007170,10080,10080,10080,10080,0
20250214,154900,7950007170,10080,10080,10080,10080,0
20250214,154800,7950007170,10080,10080,10080,10080,0
20250214,154700,7950007170,10080,10080,10080,10080,0
20250214,154600,7950007170,10080,10080,10080,10080,0
20250214,154500,7950007170,10080,10080,10080,10080,0
20250214,154400,7950007170,10080,10080,10080,10080,0
20250214,154300,7950007170,10080,10080,10080,10080,0
20250214,154200,7950007170,10080,10080,10080,10080,0
20250214,154100,7950007170,10080,10080,10080,10080,0
20250214,154000,7950007170,10080,10080,10080,10080,0
20250214,153900,7950007170,10080,10080,10080,10080,0
20250214,153800,7950007170,10080,10080,10080,10080,0
20250214,153700,7950007170,10080,10080,10080,10080,0
20250214,153600,7950007170,10080,10080,10080,10080,0
20250214,153500,7950007170,10080,10080,10080,10080,0
20250214,153400,7950007170,10080,10080,10080,10080,10559
20250214,153300,7950007170,10080,10080,10080,10080,0
20250214,153200,7950007170,10080,10080,10080,10080,0
20250214,153100,7950007170,10080,10080,10080,10080,0
20250214,153000,7950007170,10080,10080,10080,10080,10559
20250214,152900,7843572450,10070,10070,10070,10070,0
20250214,152800,7843572450,10070,10070,10070,10070,0
20250214,152700,7843572450,10070,10070,10070,10070,0
20250214,152600,7843572450,10070,10070,10070,10070,0
20250214,152500,7843572450,10070,10070,10070,10070,0
20250214,152400,7843572450,10070,10070,10070,10070,0
20250214,152300,7843572450,10070,10070,10070,10070,0
20250214,152200,7843572450,10070,10070,10070,10070,0
20250214,152100,7843572450,10070,10070,10070,10070,0
20250214,152000,7843572450,10070,10070,10070,10070,0
20250214,151900,7843572450,10070,10060,10080,10040,773
20250214,151800,7835805200,10060,10040,10080,10030,1686
20250214,151700,7818856200,10050,10060,10060,10030,898
20250214,151600,7809840430,10040,10030,10060,10030,124
20250214,151500,7808594510,10030,10050,10070,10030,1548
20250214,151400,7793059250,10050,10050,10050,10040,1730
20250214,151300,7775684160,10050,10050,10050,10040,1364
20250214,151200,7761977180,10060,10060,10060,10050,480
20250214,151100,7757151700,10060,10080,10080,10060,632
20250214,151000,7750792670,10080,10050,10080,10030,744
20250214,150900,7743312000,10050,10050,10050,10020,1731
20250214,150800,7725946640,10050,10060,10060,10040,6206
20250214,150700,7663572100,10060,10060,10060,10050,836
20250214,150600,7655162560,10060,10060,10090,10050,2717
20250214,150500,7627836810,10070,10100,10100,10050,4033
20250214,150400,7587225500,10100,10120,10130,10100,1485
20250214,150300,7572194720,10100,10120,10130,10100,1418
20250214,150200,7557852620,10120,10110,10120,10100,1513
20250214,150100,7542569740,10120,10110,10120,10110,467
20250214,150000,7537848070,10120,10100,10120,10100,1176
20250214,145900,7525966950,10110,10110,10110,10110,1103
20250214,145800,7514815620,10110,10120,10130,10110,386
20250214,145700,7510911800,10110,10110,10120,10100,1854
20250214,145600,7492169050,10110,10140,10140,10110,986
20250214,145500,7482190500,10150,10130,10150,10130,1357
20250214,145400,7468423690,10130,10150,10150,10120,628
20250214,145300,7462063710,10160,10150,10160,10150,295
20250214,145200,7459069360,10150,10150,10160,10150,245
20250214,145100,7456581240,10150,10100,10160,10100,309
20250214,145000,7453454280,10110,10150,10160,10100,5677
20250214,144900,7396061010,10150,10140,10150,10130,542
20250214,144800,7390569720,10130,10140,10160,10130,516
20250214,144700,7385328380,10130,10130,10140,10130,214
20250214,144600,7383158730,10130,10130,10140,10110,484
20250214,144500,7378261000,10130,10160,10160,10130,326
20250214,144400,7374955330,10160,10170,10180,10130,707
20250214,144300,7367778010,10180,10160,10190,10150,7332
20250214,144200,7293249220,10160,10170,10170,10160,215
20250214,144100,7291062710,10170,10150,10170,10140,2656
20250214,144000,7264102560,10150,10170,10170,10150,581
20250214,143900,7258204590,10150,10170,10170,10090,1941
20250214,143800,7238534200,10170,10140,10170,10140,1310
20250214,143700,7225237590,10140,10120,10140,10100,2785
20250214,143600,7197053800,10120,10140,10140,10110,416
20250214,143500,7192844900,10110,10140,10140,10110,1131
20250214,143400,7181389790,10140,10110,10140,10100,2057
20250214,143300,7160609500,10110,10120,10150,10110,730
20250214,143200,7153227400,10120,10180,10180,10120,2287
20250214,143100,7130033890,10180,10160,10190,10160,1702
20250214,143000,7112716540,10160,10160,10180,10140,703
20250214,142900,7105579630,10160,10160,10170,10130,1562
20250214,142800,7089724890,10170,10140,10170,10140,578
20250214,142700,7083857700,10150,10190,10190,10150,2797
20250214,142600,7055418990,10190,10190,10200,10170,641
20250214,142500,7048887160,10190,10130,10190,10120,2431
20250214,142400,7024193530,10130,10160,10180,10110,4262
20250214,142300,6980949280,10160,10180,10190,10160,2673
20250214,142200,6953765940,10190,10170,10190,10170,2040
20250214,142100,6932983480,10170,10190,10200,10170,2223
20250214,142000,6910331560,10200,10200,10200,10180,1508
20250214,141900,6894960710,10210,10210,10210,10200,2799
20250214,141800,6866394430,10210,10210,10210,10190,2044
20250214,141700,6845543670,10210,10220,10240,10190,4913
20250214,141600,6795336510,10220,10140,10220,10140,5652
20250214,141500,6737783220,10140,10130,10140,10110,3443
20250214,141400,6702889830,10130,10100,10130,10090,1016
20250214,141300,6692612260,10100,10120,10120,10100,250
20250214,141200,6690085470,10120,10100,10120,10100,1254
20250214,141100,6677418470,10100,10090,10100,10080,90
20250214,141000,6676509710,10080,10090,10110,10080,881
20250214,140900,6667626100,10090,10110,10110,10090,302
20250214,140800,6664576840,10090,10100,10100,10090,518
20250214,140700,6659345090,10100,10110,10110,10100,846
20250214,140600,6650792530,10110,10090,10110,10080,357
20250214,140500,6647189930,10090,10100,10100,10090,700
20250214,140400,6640121860,10130,10140,10150,10130,347
20250214,140300,6636602430,10140,10100,10150,10080,7399
20250214,140200,6561787900,10120,10130,10140,10120,572
20250214,140100,6555994630,10140,10100,10140,10100,1048
20250214,140000,6545385330,10090,10120,10120,10080,2628
20250214,135900,6518831760,10120,10130,10140,10120,1653
20250214,135800,6502086470,10130,10180,10180,10130,6092
20250214,135700,6440176550,10180,10180,10180,10170,1586
20250214,135600,6424038070,10170,10160,10170,10160,946
20250214,135500,6414422360,10160,10190,10190,10150,1388
20250214,135400,6400318310,10170,10200,10200,10170,5168
20250214,135300,6347696120,10200,10160,10200,10160,2531
20250214,135200,6321913480,10150,10160,10180,10150,2825
20250214,135100,6293193640,10160,10130,10160,10110,29046
20250214,135000,5998690440,10130,10110,10130,10080,3047
20250214,134900,5967885020,10130,10140,10170,10120,9113
20250214,134800,5875464860,10140,10110,10150,10110,3089
20250214,134700,5844171210,10110,10070,10110,10070,3145
20250214,134600,5812433120,10080,10080,10080,10060,135
20250214,134500,5811073520,10080,10080,10080,10080,100
20250214,134400,5810065520,10080,10080,10080,10070,89
20250214,134300,5809168910,10070,10070,10070,10050,1092
20250214,134200,5798191860,10050,10050,10060,10050,100
20250214,134100,5797186800,10050,10060,10060,10040,1811
20250214,134000,5778976070,10060,10060,10060,10060,756
20250214,133900,5771370710,10060,10070,10070,10060,1769
20250214,133800,5753569300,10080,10070,10080,10070,418
20250214,133700,5749356640,10080,10070,10080,10070,155
20250214,133600,5747795550,10070,10060,10070,10060,1072
20250214,133500,5737001200,10030,10030,10030,10030,286
20250214,133400,5734132620,10060,10060,10060,10060,26
20250214,133300,5733871060,10060,10060,10060,10050,6
20250214,133200,5733810710,10060,10060,10060,10020,241
20250214,133100,5731391090,10060,10050,10060,10030,1525
20250214,133000,5716059710,10050,10020,10050,10020,125
20250214,132900,5714807180,10020,10040,10040,10020,1017
20250214,132800,5704604090,10040,10060,10060,10040,776
20250214,132700,5696807870,10030,10060,10060,10030,711
20250214,132600,5689660740,10060,10080,10080,10060,72
20250214,132500,5688935610,10080,10080,10090,10070,201
20250214,132400,5686907840,10070,10090,10090,10070,1614
20250214,132300,5670646380,10090,10080,10090,10070,674
20250214,132200,5663851860,10070,10070,10070,10060,564
20250214,132100,5658173230,10070,10080,10080,10070,411
20250214,132000,5654031670,10080,10090,10090,10080,52
20250214,131900,5653507360,10080,10090,10090,10080,650
20250214,131800,5646953860,10090,10070,10100,10060,3339
20250214,131700,5613298240,10070,10060,10070,10060,110
20250214,131600,5612190890,10040,10060,10060,10040,51
20250214,131500,5611677850,10070,10050,10070,10050,42
20250214,131400,5611254990,10050,10060,10060,10050,432
20250214,131300,5606912170,10060,10070,10070,10050,612
20250214,131200,5600755800,10070,10080,10090,10070,625
20250214,131100,5594455850,10090,10090,10100,10090,281
20250214,131000,5591619130,10090,10100,10100,10090,668
20250214,130900,5584876260,10100,10090,10100,10090,589
20250214,130800,5578927460,10090,10100,10100,10090,327
20250214,130700,5575626270,10100,10130,10140,10100,1673
20250214,130600,5558699510,10130,10110,10130,10110,1502
20250214,130500,5543495860,10110,10030,10120,10030,5231
20250214,130400,5490717560,10030,10070,10070,10030,40
20250214,130300,5490315580,10070,10040,10070,10040,956
20250214,130200,5480700330,10040,10040,10040,10040,5
20250214,130100,5480650130,10010,10000,10010,10000,540
20250214,130000,5475247130,10010,10010,10040,10010,205
20250214,125900,5473192080,10050,10020,10050,10000,3393
20250214,125800,5439184640,10010,10000,10010,9990,193
20250214,125700,5437255450,9990,10020,10020,9990,1026
20250214,125600,5426993180,10010,10010,10010,10000,667
20250214,125500,5420318170,10020,10040,10040,10020,968
20250214,125400,5410607420,10040,10060,10060,10040,857
20250214,125300,5401991410,10060,10050,10060,10050,271
20250214,125200,5399265860,10060,10070,10070,10060,841
20250214,125100,5390803980,10070,10060,10070,10050,361
20250214,125000,5387171670,10050,10060,10060,10040,131
20250214,124900,5385855030,10040,10060,10060,10040,235
20250214,124800,5383492620,10060,10050,10060,10040,209
20250214,124700,5381390400,10060,10050,10060,10040,512
20250214,124600,5376244740,10050,10040,10050,10040,1179
20250214,124500,5364402480,10050,10050,10050,10050,390
20250214,124400,5360482980,10060,10050,10060,10050,1476
20250214,124300,5345638790,10060,10050,10070,10040,1215
20250214,124200,5333425420,10050,10050,10050,10040,5
20250214,124100,5333375200,10040,10040,10040,10030,28
20250214,124000,5333094160,10040,10020,10040,10020,287
20250214,123900,5330213950,10000,10020,10020,10000,814
20250214,123800,5322062790,10020,10020,10030,10020,326
20250214,123700,5318796250,10040,10040,10040,10030,364
20250214,123600,5315142710,10040,10040,10060,10020,764
20250214,123500,5307464730,10050,10050,10050,10050,1
20250214,123400,5307454680,10060,10060,10060,10060,125
20250214,123300,5306197180,10070,10030,10070,10020,1792
20250214,123200,5288205920,10070,10000,10070,10000,4815
20250214,123100,5239844480,10030,10030,10030,10010,570
20250214,123000,5234128580,10030,10050,10050,9990,44
20250214,122900,5233688810,10070,9960,10070,9960,5679
20250214,122800,5176637130,9960,10000,10000,9960,229
20250214,122700,5174354810,9970,9950,10040,9950,3550
20250214,122600,5138791590,10000,9930,10000,9930,2388
20250214,122500,5114972650,9940,9930,9940,9930,276
20250214,122400,5112230210,9930,9950,9950,9930,517
20250214,122300,5107094170,9950,9950,9950,9940,326
20250214,122200,5103852860,9950,9930,9950,9930,340
20250214,122100,5100474290,9930,9920,9930,9920,728
20250214,122000,5093248450,9920,9920,9920,9920,17
20250214,121900,5093079810,9920,9920,9920,9910,22
20250214,121800,5092861620,9900,9900,9940,9900,621
20250214,121700,5086711580,9900,9910,9950,9900,1347
20250214,121600,5073374040,9910,9930,9930,9910,1645
20250214,121500,5057059980,9920,9970,9970,9920,2131
20250214,121400,5035882740,9970,9980,9990,9970,366
20250214,121300,5032229630,9970,9990,9990,9970,710
20250214,121200,5025144230,10010,9980,10010,9980,39
20250214,121100,5024754410,9990,9990,10010,9990,356
20250214,121000,5021197770,9990,10000,10000,9990,374
20250214,120900,5017461380,10000,10040,10040,10000,348
20250214,120800,5013981340,10000,10010,10010,10000,865
20250214,120700,5005330960,10010,10030,10030,10000,606
20250214,120600,4999257750,10060,10040,10060,10030,223
20250214,120500,4997018910,10030,10020,10030,10020,476
20250214,120400,4992247680,10020,10090,10090,10020,805
20250214,120300,4984165420,10090,10040,10100,10020,5066
20250214,120200,4933235400,10040,9980,10040,9980,3711
20250214,120100,4896097210,9980,9980,9980,9980,241
20250214,120000,4893692030,9980,9980,9980,9980,255
20250214,115900,4891147130,9950,9980,9980,9950,99
20250214,115800,4890159320,9980,9930,9980,9930,922
20250214,115700,4880976420,9920,9940,9970,9920,1155
20250214,115600,4869506860,9930,9960,9960,9930,231
20250214,115500,4867209820,9950,9950,9950,9950,253
20250214,115400,4864692470,9980,9940,9980,9940,117
20250214,115300,4863528010,9940,9970,9980,9940,592
20250214,115200,4857622800,9970,9930,9980,9930,3634
20250214,115100,4821406140,9920,9930,9940,9920,379
20250214,115000,4817644390,9940,9940,9950,9930,741
20250214,114900,4810286080,9950,9950,9950,9940,194
20250214,114800,4808356130,9950,9940,9950,9940,76
20250214,114700,4807600020,9940,9920,9940,9900,978
20250214,114600,4797908360,9900,9940,9940,9900,3409
20250214,114500,4764099560,9950,9950,9950,9940,852
20250214,114400,4755628860,9950,9960,9970,9950,1266
20250214,114300,4743015970,9970,9970,9970,9960,148
20250214,114200,4741540500,9950,9970,9970,9950,547
20250214,114100,4736091510,9970,9980,9980,9970,16
20250214,114000,4735931880,9980,9950,9980,9930,1138
20250214,113900,4724612020,9950,9990,9990,9940,1516
20250214,113800,4709525850,9960,9980,10010,9960,3263
20250214,113700,4676919680,9980,9980,9990,9950,540
20250214,113600,4671527100,9970,9950,9970,9930,504
20250214,113500,4666511200,9930,9960,9970,9920,1618
20250214,113400,4650398940,9970,10000,10000,9950,440
20250214,113300,4646015620,10000,9970,10000,9970,601
20250214,113200,4640005650,9960,9970,9970,9960,1273
20250214,113100,4627325060,9970,10000,10020,9970,2254
20250214,113000,4604766650,9990,9950,10000,9950,1339
20250214,112900,4591408000,9950,9940,9980,9850,5934
20250214,112800,4532621440,9970,9900,9980,9900,3214
20250214,112700,4500664320,9900,9950,9980,9900,7694
20250214,112600,4424369210,9950,9970,9970,9910,4836
20250214,112500,4376325810,9980,9980,10020,9980,671
20250214,112400,4369629090,9980,10000,10020,9930,3297
20250214,112300,4336784320,10000,10000,10040,10000,1332
20250214,112200,4323438970,10000,10040,10080,10000,2670
20250214,112100,4296664880,10050,10000,10080,9980,10466
20250214,112000,4191520470,10000,9930,10000,9920,8088
20250214,111900,4110934480,9930,9990,9990,9930,2923
20250214,111800,4081829740,9940,9990,10020,9940,4732
20250214,111700,4034712170,9990,9950,10000,9940,3331
20250214,111600,4001528160,9950,9940,10020,9940,9555
20250214,111500,3906094690,9960,10020,10200,9940,27952
20250214,111400,3625823750,10020,10330,10370,10010,43429
20250214,111300,3184021300,10340,10370,10370,10340,23352
20250214,111200,2941889820,10370,10370,10370,10370,0
20250214,111100,2941889820,10370,9910,10370,9900,53093
20250214,111000,2404697910,9930,9870,9930,9860,12149
20250214,110900,2284563500,9870,9870,9870,9850,4730
20250214,110800,2237907030,9870,9780,9870,9780,2574
20250214,110700,2212583790,9770,9760,9770,9720,4238
20250214,110600,2171246520,9760,9840,9840,9760,1965
20250214,110500,2151997180,9830,9800,9830,9770,3668
20250214,110400,2116112760,9800,9810,9830,9800,6157
20250214,110300,2055724430,9820,9810,9820,9790,4076
20250214,110200,2015797860,9790,9820,9830,9790,4035
20250214,110100,1976250120,9820,9840,9840,9790,7086
20250214,110000,1906762460,9840,9820,9840,9810,1591
20250214,105900,1891125850,9830,9850,9860,9810,4067
20250214,105800,1851167080,9820,9870,9870,9820,8743
20250214,105700,1765098520,9850,9880,9910,9830,16623
20250214,105600,1600908840,9860,9710,9890,9700,22607
20250214,105500,1378915010,9720,9720,9720,9720,438
20250214,105400,1374657650,9720,9710,9720,9710,19
20250214,105300,1374473140,9710,9730,9730,9710,39
20250214,105200,1374094290,9700,9700,9700,9700,499
20250214,105100,1369253990,9730,9700,9730,9700,355
20250214,105000,1365804460,9700,9660,9720,9660,2254
20250214,104900,1343920980,9660,9680,9680,9660,719
20250214,104800,1336973990,9680,9680,9700,9680,1501
20250214,104700,1322414710,9670,9670,9680,9670,329
20250214,104600,1319233170,9690,9680,9690,9680,72
20250214,104500,1318536200,9700,9700,9700,9700,0
20250214,104400,1318536200,9700,9680,9700,9670,964
20250214,104300,1309188190,9700,9720,9720,9690,1138
20250214,104200,1298149940,9720,9730,9730,9720,265
20250214,104100,1295571630,9730,9730,9750,9720,447
20250214,104000,1291221990,9730,9720,9760,9720,5828
20250214,103900,1234505030,9720,9720,9720,9710,621
20250214,103800,1228471650,9720,9730,9730,9690,2394
20250214,103700,1205225390,9730,9740,9740,9730,272
20250214,103600,1202576300,9740,9750,9750,9740,281
20250214,103500,1199836650,9750,9730,9750,9730,55
20250214,103400,1199301480,9680,9670,9740,9670,1818
20250214,103300,1181656970,9670,9710,9710,9670,1171
20250214,103200,1170311900,9710,9690,9710,9690,1059
20250214,103100,1160031360,9690,9710,9710,9690,1072
20250214,103000,1149628500,9720,9720,9760,9700,1691
20250214,102900,1133177280,9720,9700,9720,9700,145
20250214,102800,1131768360,9720,9700,9720,9680,673
20250214,102700,1125244120,9700,9700,9700,9700,1051
20250214,102600,1115049420,9710,9720,9720,9710,276
20250214,102500,1112369450,9720,9710,9720,9700,918
20250214,102400,1103457490,9720,9720,9720,9700,564
20250214,102300,1097982670,9740,9740,9740,9740,1104
20250214,102200,1087229710,9740,9750,9750,9740,936
20250214,102100,1078111370,9770,9770,9770,9740,3951
20250214,102000,1039553530,9770,9700,9770,9700,1743
20250214,101900,1022568300,9700,9740,9740,9700,596
20250214,101800,1016779770,9740,9750,9750,9700,2876
20250214,101700,988818470,9730,9780,9810,9730,6345
20250214,101600,926728790,9770,9720,9810,9690,11771
20250214,101500,811785480,9720,9670,9750,9660,9258
20250214,101400,721953190,9670,9650,9680,9640,3157
20250214,101300,691461480,9650,9630,9660,9610,4154
20250214,101200,651422230,9630,9590,9630,9550,7690
20250214,101100,577492100,9600,9550,9600,9550,2243
20250214,101000,555991120,9550,9560,9580,9550,2583
20250214,100900,531277750,9560,9500,9560,9500,3797
20250214,100800,495069760,9510,9500,9510,9500,158
20250214,100700,493568740,9500,9530,9530,9500,517
20250214,100600,488642240,9530,9520,9530,9470,630
20250214,100500,482644130,9520,9470,9520,9450,5092
20250214,100400,434284010,9470,9430,9470,9430,4646
20250214,100300,390330940,9420,9400,9420,9400,1270
20250214,100200,378369540,9420,9410,9420,9410,4
20250214,100100,378331890,9390,9380,9400,9380,271
20250214,100000,375786890,9380,9380,9380,9380,45
20250214,095900,375364790,9380,9380,9380,9380,0
20250214,095800,375364790,9380,9380,9380,9380,87
20250214,095700,374548730,9380,9380,9380,9380,6
20250214,095600,374492450,9380,9380,9380,9380,1
20250214,095500,374483070,9330,9360,9370,9330,673
20250214,095400,368179070,9360,9360,9360,9360,0
20250214,095300,368179070,9360,9360,9360,9360,0
20250214,095200,368179070,9360,9340,9360,9310,167
20250214,095100,366617810,9310,9320,9320,9310,547
20250214,095000,361522050,9340,9340,9340,9340,101
20250214,094900,360578710,9320,9320,9340,9310,538
20250214,094800,355566220,9340,9340,9340,9340,1
20250214,094700,355556880,9340,9340,9340,9340,6
20250214,094600,355500840,9340,9280,9340,9280,136
20250214,094500,354233380,9280,9310,9340,9280,732
20250214,094400,347434390,9300,9300,9300,9300,287
20250214,094300,344765290,9300,9300,9300,9300,0
20250214,094200,344765290,9300,9340,9340,9300,1952
20250214,094100,326571710,9340,9350,9350,9340,138
20250214,094000,325281440,9350,9350,9350,9350,48
20250214,093900,324832640,9350,9370,9370,9350,654
20250214,093800,318707740,9380,9380,9380,9380,0
20250214,093700,318707740,9380,9380,9380,9380,1
20250214,093600,318698360,9380,9370,9380,9340,911
20250214,093500,310179550,9390,9390,9390,9390,0
20250214,093400,310179550,9390,9350,9390,9350,221
20250214,093300,308111960,9350,9380,9380,9350,1099
20250214,093200,297827620,9380,9380,9380,9380,0
20250214,093100,297827620,9380,9390,9390,9380,100
20250214,093000,296889310,9400,9410,9410,9400,82
20250214,092900,296118490,9400,9400,9400,9400,0
20250214,092800,296118490,9400,9430,9430,9400,1610
20250214,092700,280961860,9430,9450,9450,9430,736
20250214,092600,274015670,9450,9440,9450,9440,342
20250214,092500,270784870,9450,9450,9460,9450,298
20250214,092400,267968740,9460,9450,9460,9450,411
20250214,092300,264084180,9460,9460,9460,9460,20
20250214,092200,263894980,9450,9450,9450,9450,452
20250214,092100,259623580,9470,9450,9470,9450,6
20250214,092000,259566800,9450,9440,9470,9440,53
20250214,091900,259065540,9440,9460,9470,9440,430
20250214,091800,255002780,9490,9490,9490,9460,466
20250214,091700,250588740,9490,9490,9490,9490,240
20250214,091600,248311140,9460,9480,9490,9460,190
20250214,091500,246509750,9460,9450,9490,9450,2265
20250214,091400,225047420,9450,9460,9460,9450,135
20250214,091300,223771030,9450,9450,9450,9450,204
20250214,091200,221843230,9450,9450,9450,9450,148
20250214,091100,220444630,9450,9480,9480,9450,838
20250214,091000,212515600,9500,9420,9500,9420,1010
20250214,090900,202950070,9470,9470,9470,9470,14
20250214,090800,202817490,9470,9430,9470,9430,201
20250214,090700,200922020,9450,9450,9450,9450,152
20250214,090600,199485620,9450,9450,9480,9450,649
20250214,090500,193341470,9440,9480,9480,9440,2371
20250214,090400,170952410,9440,9470,9490,9440,3457
20250214,090300,138249060,9470,9450,9540,9440,3014
20250214,090200,109697480,9530,9440,9540,9380,7927
20250214,090100,34637430,9440,9400,9480,9400,1530
20250214,090000,20157510,9400,9430,9440,9400,2140
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 193400 7950007170 10080 10080 10080 10080 10559
3 20250214 193300 7950007170 10080 10080 10080 10080 0
4 20250214 193200 7950007170 10080 10080 10080 10080 0
5 20250214 193100 7950007170 10080 10080 10080 10080 0
6 20250214 193000 7950007170 10080 10080 10080 10080 0
7 20250214 192900 7950007170 10080 10080 10080 10080 0
8 20250214 192800 7950007170 10080 10080 10080 10080 0
9 20250214 192700 7950007170 10080 10080 10080 10080 0
10 20250214 192600 7950007170 10080 10080 10080 10080 0
11 20250214 192500 7950007170 10080 10080 10080 10080 0
12 20250214 192400 7950007170 10080 10080 10080 10080 0
13 20250214 192300 7950007170 10080 10080 10080 10080 0
14 20250214 192200 7950007170 10080 10080 10080 10080 0
15 20250214 192100 7950007170 10080 10080 10080 10080 0
16 20250214 192000 7950007170 10080 10080 10080 10080 0
17 20250214 191900 7950007170 10080 10080 10080 10080 0
18 20250214 191800 7950007170 10080 10080 10080 10080 0
19 20250214 191700 7950007170 10080 10080 10080 10080 0
20 20250214 191600 7950007170 10080 10080 10080 10080 0
21 20250214 191500 7950007170 10080 10080 10080 10080 0
22 20250214 191400 7950007170 10080 10080 10080 10080 0
23 20250214 191300 7950007170 10080 10080 10080 10080 0
24 20250214 191200 7950007170 10080 10080 10080 10080 0
25 20250214 191100 7950007170 10080 10080 10080 10080 0
26 20250214 191000 7950007170 10080 10080 10080 10080 0
27 20250214 190900 7950007170 10080 10080 10080 10080 0
28 20250214 190800 7950007170 10080 10080 10080 10080 0
29 20250214 190700 7950007170 10080 10080 10080 10080 0
30 20250214 190600 7950007170 10080 10080 10080 10080 0
31 20250214 190500 7950007170 10080 10080 10080 10080 0
32 20250214 190400 7950007170 10080 10080 10080 10080 10559
33 20250214 190300 7950007170 10080 10080 10080 10080 0
34 20250214 190200 7950007170 10080 10080 10080 10080 0
35 20250214 190100 7950007170 10080 10080 10080 10080 0
36 20250214 190000 7950007170 10080 10080 10080 10080 0
37 20250214 185900 7950007170 10080 10080 10080 10080 0
38 20250214 185800 7950007170 10080 10080 10080 10080 0
39 20250214 185700 7950007170 10080 10080 10080 10080 0
40 20250214 185600 7950007170 10080 10080 10080 10080 0
41 20250214 185500 7950007170 10080 10080 10080 10080 0
42 20250214 185400 7950007170 10080 10080 10080 10080 0
43 20250214 185300 7950007170 10080 10080 10080 10080 0
44 20250214 185200 7950007170 10080 10080 10080 10080 0
45 20250214 185100 7950007170 10080 10080 10080 10080 0
46 20250214 185000 7950007170 10080 10080 10080 10080 0
47 20250214 184900 7950007170 10080 10080 10080 10080 0
48 20250214 184800 7950007170 10080 10080 10080 10080 0
49 20250214 184700 7950007170 10080 10080 10080 10080 0
50 20250214 184600 7950007170 10080 10080 10080 10080 0
51 20250214 184500 7950007170 10080 10080 10080 10080 0
52 20250214 184400 7950007170 10080 10080 10080 10080 0
53 20250214 184300 7950007170 10080 10080 10080 10080 0
54 20250214 184200 7950007170 10080 10080 10080 10080 0
55 20250214 184100 7950007170 10080 10080 10080 10080 0
56 20250214 184000 7950007170 10080 10080 10080 10080 0
57 20250214 183900 7950007170 10080 10080 10080 10080 0
58 20250214 183800 7950007170 10080 10080 10080 10080 0
59 20250214 183700 7950007170 10080 10080 10080 10080 0
60 20250214 183600 7950007170 10080 10080 10080 10080 0
61 20250214 183500 7950007170 10080 10080 10080 10080 0
62 20250214 183400 7950007170 10080 10080 10080 10080 10559
63 20250214 183300 7950007170 10080 10080 10080 10080 0
64 20250214 183200 7950007170 10080 10080 10080 10080 0
65 20250214 183100 7950007170 10080 10080 10080 10080 0
66 20250214 183000 7950007170 10080 10080 10080 10080 0
67 20250214 182900 7950007170 10080 10080 10080 10080 0
68 20250214 182800 7950007170 10080 10080 10080 10080 0
69 20250214 182700 7950007170 10080 10080 10080 10080 0
70 20250214 182600 7950007170 10080 10080 10080 10080 0
71 20250214 182500 7950007170 10080 10080 10080 10080 0
72 20250214 182400 7950007170 10080 10080 10080 10080 0
73 20250214 182300 7950007170 10080 10080 10080 10080 0
74 20250214 182200 7950007170 10080 10080 10080 10080 0
75 20250214 182100 7950007170 10080 10080 10080 10080 0
76 20250214 182000 7950007170 10080 10080 10080 10080 0
77 20250214 181900 7950007170 10080 10080 10080 10080 0
78 20250214 181800 7950007170 10080 10080 10080 10080 0
79 20250214 181700 7950007170 10080 10080 10080 10080 0
80 20250214 181600 7950007170 10080 10080 10080 10080 0
81 20250214 181500 7950007170 10080 10080 10080 10080 0
82 20250214 181400 7950007170 10080 10080 10080 10080 0
83 20250214 181300 7950007170 10080 10080 10080 10080 0
84 20250214 181200 7950007170 10080 10080 10080 10080 0
85 20250214 181100 7950007170 10080 10080 10080 10080 0
86 20250214 181000 7950007170 10080 10080 10080 10080 0
87 20250214 180900 7950007170 10080 10080 10080 10080 0
88 20250214 180800 7950007170 10080 10080 10080 10080 0
89 20250214 180700 7950007170 10080 10080 10080 10080 0
90 20250214 180600 7950007170 10080 10080 10080 10080 0
91 20250214 180500 7950007170 10080 10080 10080 10080 0
92 20250214 180400 7950007170 10080 10080 10080 10080 10559
93 20250214 180300 7950007170 10080 10080 10080 10080 0
94 20250214 180200 7950007170 10080 10080 10080 10080 0
95 20250214 180100 7950007170 10080 10080 10080 10080 0
96 20250214 180000 7950007170 10080 10080 10080 10080 0
97 20250214 175900 7950007170 10080 10080 10080 10080 0
98 20250214 175800 7950007170 10080 10080 10080 10080 0
99 20250214 175700 7950007170 10080 10080 10080 10080 0
100 20250214 175600 7950007170 10080 10080 10080 10080 0
101 20250214 175500 7950007170 10080 10080 10080 10080 0
102 20250214 175400 7950007170 10080 10080 10080 10080 0
103 20250214 175300 7950007170 10080 10080 10080 10080 0
104 20250214 175200 7950007170 10080 10080 10080 10080 0
105 20250214 175100 7950007170 10080 10080 10080 10080 0
106 20250214 175000 7950007170 10080 10080 10080 10080 0
107 20250214 174900 7950007170 10080 10080 10080 10080 0
108 20250214 174800 7950007170 10080 10080 10080 10080 0
109 20250214 174700 7950007170 10080 10080 10080 10080 0
110 20250214 174600 7950007170 10080 10080 10080 10080 0
111 20250214 174500 7950007170 10080 10080 10080 10080 0
112 20250214 174400 7950007170 10080 10080 10080 10080 0
113 20250214 174300 7950007170 10080 10080 10080 10080 0
114 20250214 174200 7950007170 10080 10080 10080 10080 0
115 20250214 174100 7950007170 10080 10080 10080 10080 0
116 20250214 174000 7950007170 10080 10080 10080 10080 0
117 20250214 173900 7950007170 10080 10080 10080 10080 0
118 20250214 173800 7950007170 10080 10080 10080 10080 0
119 20250214 173700 7950007170 10080 10080 10080 10080 0
120 20250214 173600 7950007170 10080 10080 10080 10080 0
121 20250214 173500 7950007170 10080 10080 10080 10080 0
122 20250214 173400 7950007170 10080 10080 10080 10080 10559
123 20250214 173300 7950007170 10080 10080 10080 10080 0
124 20250214 173200 7950007170 10080 10080 10080 10080 0
125 20250214 173100 7950007170 10080 10080 10080 10080 0
126 20250214 173000 7950007170 10080 10080 10080 10080 0
127 20250214 172900 7950007170 10080 10080 10080 10080 0
128 20250214 172800 7950007170 10080 10080 10080 10080 0
129 20250214 172700 7950007170 10080 10080 10080 10080 0
130 20250214 172600 7950007170 10080 10080 10080 10080 0
131 20250214 172500 7950007170 10080 10080 10080 10080 0
132 20250214 172400 7950007170 10080 10080 10080 10080 0
133 20250214 172300 7950007170 10080 10080 10080 10080 0
134 20250214 172200 7950007170 10080 10080 10080 10080 0
135 20250214 172100 7950007170 10080 10080 10080 10080 0
136 20250214 172000 7950007170 10080 10080 10080 10080 0
137 20250214 171900 7950007170 10080 10080 10080 10080 0
138 20250214 171800 7950007170 10080 10080 10080 10080 0
139 20250214 171700 7950007170 10080 10080 10080 10080 0
140 20250214 171600 7950007170 10080 10080 10080 10080 0
141 20250214 171500 7950007170 10080 10080 10080 10080 0
142 20250214 171400 7950007170 10080 10080 10080 10080 0
143 20250214 171300 7950007170 10080 10080 10080 10080 0
144 20250214 171200 7950007170 10080 10080 10080 10080 0
145 20250214 171100 7950007170 10080 10080 10080 10080 0
146 20250214 171000 7950007170 10080 10080 10080 10080 0
147 20250214 170900 7950007170 10080 10080 10080 10080 0
148 20250214 170800 7950007170 10080 10080 10080 10080 0
149 20250214 170700 7950007170 10080 10080 10080 10080 0
150 20250214 170600 7950007170 10080 10080 10080 10080 0
151 20250214 170500 7950007170 10080 10080 10080 10080 0
152 20250214 170400 7950007170 10080 10080 10080 10080 10559
153 20250214 170300 7950007170 10080 10080 10080 10080 0
154 20250214 170200 7950007170 10080 10080 10080 10080 0
155 20250214 170100 7950007170 10080 10080 10080 10080 0
156 20250214 170000 7950007170 10080 10080 10080 10080 0
157 20250214 165900 7950007170 10080 10080 10080 10080 0
158 20250214 165800 7950007170 10080 10080 10080 10080 0
159 20250214 165700 7950007170 10080 10080 10080 10080 0
160 20250214 165600 7950007170 10080 10080 10080 10080 0
161 20250214 165500 7950007170 10080 10080 10080 10080 0
162 20250214 165400 7950007170 10080 10080 10080 10080 0
163 20250214 165300 7950007170 10080 10080 10080 10080 0
164 20250214 165200 7950007170 10080 10080 10080 10080 0
165 20250214 165100 7950007170 10080 10080 10080 10080 0
166 20250214 165000 7950007170 10080 10080 10080 10080 0
167 20250214 164900 7950007170 10080 10080 10080 10080 0
168 20250214 164800 7950007170 10080 10080 10080 10080 0
169 20250214 164700 7950007170 10080 10080 10080 10080 0
170 20250214 164600 7950007170 10080 10080 10080 10080 0
171 20250214 164500 7950007170 10080 10080 10080 10080 0
172 20250214 164400 7950007170 10080 10080 10080 10080 0
173 20250214 164300 7950007170 10080 10080 10080 10080 0
174 20250214 164200 7950007170 10080 10080 10080 10080 0
175 20250214 164100 7950007170 10080 10080 10080 10080 0
176 20250214 164000 7950007170 10080 10080 10080 10080 0
177 20250214 163900 7950007170 10080 10080 10080 10080 0
178 20250214 163800 7950007170 10080 10080 10080 10080 0
179 20250214 163700 7950007170 10080 10080 10080 10080 0
180 20250214 163600 7950007170 10080 10080 10080 10080 0
181 20250214 163500 7950007170 10080 10080 10080 10080 0
182 20250214 163400 7950007170 10080 10080 10080 10080 10559
183 20250214 163300 7950007170 10080 10080 10080 10080 0
184 20250214 163200 7950007170 10080 10080 10080 10080 0
185 20250214 163100 7950007170 10080 10080 10080 10080 0
186 20250214 163000 7950007170 10080 10080 10080 10080 0
187 20250214 162900 7950007170 10080 10080 10080 10080 0
188 20250214 162800 7950007170 10080 10080 10080 10080 0
189 20250214 162700 7950007170 10080 10080 10080 10080 0
190 20250214 162600 7950007170 10080 10080 10080 10080 0
191 20250214 162500 7950007170 10080 10080 10080 10080 0
192 20250214 162400 7950007170 10080 10080 10080 10080 0
193 20250214 162300 7950007170 10080 10080 10080 10080 0
194 20250214 162200 7950007170 10080 10080 10080 10080 0
195 20250214 162100 7950007170 10080 10080 10080 10080 0
196 20250214 162000 7950007170 10080 10080 10080 10080 0
197 20250214 161900 7950007170 10080 10080 10080 10080 0
198 20250214 161800 7950007170 10080 10080 10080 10080 0
199 20250214 161700 7950007170 10080 10080 10080 10080 0
200 20250214 161600 7950007170 10080 10080 10080 10080 0
201 20250214 161500 7950007170 10080 10080 10080 10080 0
202 20250214 161400 7950007170 10080 10080 10080 10080 0
203 20250214 161300 7950007170 10080 10080 10080 10080 0
204 20250214 161200 7950007170 10080 10080 10080 10080 0
205 20250214 161100 7950007170 10080 10080 10080 10080 0
206 20250214 161000 7950007170 10080 10080 10080 10080 0
207 20250214 160900 7950007170 10080 10080 10080 10080 0
208 20250214 160800 7950007170 10080 10080 10080 10080 0
209 20250214 160700 7950007170 10080 10080 10080 10080 0
210 20250214 160600 7950007170 10080 10080 10080 10080 0
211 20250214 160500 7950007170 10080 10080 10080 10080 0
212 20250214 160400 7950007170 10080 10080 10080 10080 10559
213 20250214 160300 7950007170 10080 10080 10080 10080 0
214 20250214 160200 7950007170 10080 10080 10080 10080 0
215 20250214 160100 7950007170 10080 10080 10080 10080 0
216 20250214 160000 7950007170 10080 10080 10080 10080 0
217 20250214 155900 7950007170 10080 10080 10080 10080 0
218 20250214 155800 7950007170 10080 10080 10080 10080 0
219 20250214 155700 7950007170 10080 10080 10080 10080 0
220 20250214 155600 7950007170 10080 10080 10080 10080 0
221 20250214 155500 7950007170 10080 10080 10080 10080 0
222 20250214 155400 7950007170 10080 10080 10080 10080 0
223 20250214 155300 7950007170 10080 10080 10080 10080 0
224 20250214 155200 7950007170 10080 10080 10080 10080 0
225 20250214 155100 7950007170 10080 10080 10080 10080 0
226 20250214 155000 7950007170 10080 10080 10080 10080 0
227 20250214 154900 7950007170 10080 10080 10080 10080 0
228 20250214 154800 7950007170 10080 10080 10080 10080 0
229 20250214 154700 7950007170 10080 10080 10080 10080 0
230 20250214 154600 7950007170 10080 10080 10080 10080 0
231 20250214 154500 7950007170 10080 10080 10080 10080 0
232 20250214 154400 7950007170 10080 10080 10080 10080 0
233 20250214 154300 7950007170 10080 10080 10080 10080 0
234 20250214 154200 7950007170 10080 10080 10080 10080 0
235 20250214 154100 7950007170 10080 10080 10080 10080 0
236 20250214 154000 7950007170 10080 10080 10080 10080 0
237 20250214 153900 7950007170 10080 10080 10080 10080 0
238 20250214 153800 7950007170 10080 10080 10080 10080 0
239 20250214 153700 7950007170 10080 10080 10080 10080 0
240 20250214 153600 7950007170 10080 10080 10080 10080 0
241 20250214 153500 7950007170 10080 10080 10080 10080 0
242 20250214 153400 7950007170 10080 10080 10080 10080 10559
243 20250214 153300 7950007170 10080 10080 10080 10080 0
244 20250214 153200 7950007170 10080 10080 10080 10080 0
245 20250214 153100 7950007170 10080 10080 10080 10080 0
246 20250214 153000 7950007170 10080 10080 10080 10080 10559
247 20250214 152900 7843572450 10070 10070 10070 10070 0
248 20250214 152800 7843572450 10070 10070 10070 10070 0
249 20250214 152700 7843572450 10070 10070 10070 10070 0
250 20250214 152600 7843572450 10070 10070 10070 10070 0
251 20250214 152500 7843572450 10070 10070 10070 10070 0
252 20250214 152400 7843572450 10070 10070 10070 10070 0
253 20250214 152300 7843572450 10070 10070 10070 10070 0
254 20250214 152200 7843572450 10070 10070 10070 10070 0
255 20250214 152100 7843572450 10070 10070 10070 10070 0
256 20250214 152000 7843572450 10070 10070 10070 10070 0
257 20250214 151900 7843572450 10070 10060 10080 10040 773
258 20250214 151800 7835805200 10060 10040 10080 10030 1686
259 20250214 151700 7818856200 10050 10060 10060 10030 898
260 20250214 151600 7809840430 10040 10030 10060 10030 124
261 20250214 151500 7808594510 10030 10050 10070 10030 1548
262 20250214 151400 7793059250 10050 10050 10050 10040 1730
263 20250214 151300 7775684160 10050 10050 10050 10040 1364
264 20250214 151200 7761977180 10060 10060 10060 10050 480
265 20250214 151100 7757151700 10060 10080 10080 10060 632
266 20250214 151000 7750792670 10080 10050 10080 10030 744
267 20250214 150900 7743312000 10050 10050 10050 10020 1731
268 20250214 150800 7725946640 10050 10060 10060 10040 6206
269 20250214 150700 7663572100 10060 10060 10060 10050 836
270 20250214 150600 7655162560 10060 10060 10090 10050 2717
271 20250214 150500 7627836810 10070 10100 10100 10050 4033
272 20250214 150400 7587225500 10100 10120 10130 10100 1485
273 20250214 150300 7572194720 10100 10120 10130 10100 1418
274 20250214 150200 7557852620 10120 10110 10120 10100 1513
275 20250214 150100 7542569740 10120 10110 10120 10110 467
276 20250214 150000 7537848070 10120 10100 10120 10100 1176
277 20250214 145900 7525966950 10110 10110 10110 10110 1103
278 20250214 145800 7514815620 10110 10120 10130 10110 386
279 20250214 145700 7510911800 10110 10110 10120 10100 1854
280 20250214 145600 7492169050 10110 10140 10140 10110 986
281 20250214 145500 7482190500 10150 10130 10150 10130 1357
282 20250214 145400 7468423690 10130 10150 10150 10120 628
283 20250214 145300 7462063710 10160 10150 10160 10150 295
284 20250214 145200 7459069360 10150 10150 10160 10150 245
285 20250214 145100 7456581240 10150 10100 10160 10100 309
286 20250214 145000 7453454280 10110 10150 10160 10100 5677
287 20250214 144900 7396061010 10150 10140 10150 10130 542
288 20250214 144800 7390569720 10130 10140 10160 10130 516
289 20250214 144700 7385328380 10130 10130 10140 10130 214
290 20250214 144600 7383158730 10130 10130 10140 10110 484
291 20250214 144500 7378261000 10130 10160 10160 10130 326
292 20250214 144400 7374955330 10160 10170 10180 10130 707
293 20250214 144300 7367778010 10180 10160 10190 10150 7332
294 20250214 144200 7293249220 10160 10170 10170 10160 215
295 20250214 144100 7291062710 10170 10150 10170 10140 2656
296 20250214 144000 7264102560 10150 10170 10170 10150 581
297 20250214 143900 7258204590 10150 10170 10170 10090 1941
298 20250214 143800 7238534200 10170 10140 10170 10140 1310
299 20250214 143700 7225237590 10140 10120 10140 10100 2785
300 20250214 143600 7197053800 10120 10140 10140 10110 416
301 20250214 143500 7192844900 10110 10140 10140 10110 1131
302 20250214 143400 7181389790 10140 10110 10140 10100 2057
303 20250214 143300 7160609500 10110 10120 10150 10110 730
304 20250214 143200 7153227400 10120 10180 10180 10120 2287
305 20250214 143100 7130033890 10180 10160 10190 10160 1702
306 20250214 143000 7112716540 10160 10160 10180 10140 703
307 20250214 142900 7105579630 10160 10160 10170 10130 1562
308 20250214 142800 7089724890 10170 10140 10170 10140 578
309 20250214 142700 7083857700 10150 10190 10190 10150 2797
310 20250214 142600 7055418990 10190 10190 10200 10170 641
311 20250214 142500 7048887160 10190 10130 10190 10120 2431
312 20250214 142400 7024193530 10130 10160 10180 10110 4262
313 20250214 142300 6980949280 10160 10180 10190 10160 2673
314 20250214 142200 6953765940 10190 10170 10190 10170 2040
315 20250214 142100 6932983480 10170 10190 10200 10170 2223
316 20250214 142000 6910331560 10200 10200 10200 10180 1508
317 20250214 141900 6894960710 10210 10210 10210 10200 2799
318 20250214 141800 6866394430 10210 10210 10210 10190 2044
319 20250214 141700 6845543670 10210 10220 10240 10190 4913
320 20250214 141600 6795336510 10220 10140 10220 10140 5652
321 20250214 141500 6737783220 10140 10130 10140 10110 3443
322 20250214 141400 6702889830 10130 10100 10130 10090 1016
323 20250214 141300 6692612260 10100 10120 10120 10100 250
324 20250214 141200 6690085470 10120 10100 10120 10100 1254
325 20250214 141100 6677418470 10100 10090 10100 10080 90
326 20250214 141000 6676509710 10080 10090 10110 10080 881
327 20250214 140900 6667626100 10090 10110 10110 10090 302
328 20250214 140800 6664576840 10090 10100 10100 10090 518
329 20250214 140700 6659345090 10100 10110 10110 10100 846
330 20250214 140600 6650792530 10110 10090 10110 10080 357
331 20250214 140500 6647189930 10090 10100 10100 10090 700
332 20250214 140400 6640121860 10130 10140 10150 10130 347
333 20250214 140300 6636602430 10140 10100 10150 10080 7399
334 20250214 140200 6561787900 10120 10130 10140 10120 572
335 20250214 140100 6555994630 10140 10100 10140 10100 1048
336 20250214 140000 6545385330 10090 10120 10120 10080 2628
337 20250214 135900 6518831760 10120 10130 10140 10120 1653
338 20250214 135800 6502086470 10130 10180 10180 10130 6092
339 20250214 135700 6440176550 10180 10180 10180 10170 1586
340 20250214 135600 6424038070 10170 10160 10170 10160 946
341 20250214 135500 6414422360 10160 10190 10190 10150 1388
342 20250214 135400 6400318310 10170 10200 10200 10170 5168
343 20250214 135300 6347696120 10200 10160 10200 10160 2531
344 20250214 135200 6321913480 10150 10160 10180 10150 2825
345 20250214 135100 6293193640 10160 10130 10160 10110 29046
346 20250214 135000 5998690440 10130 10110 10130 10080 3047
347 20250214 134900 5967885020 10130 10140 10170 10120 9113
348 20250214 134800 5875464860 10140 10110 10150 10110 3089
349 20250214 134700 5844171210 10110 10070 10110 10070 3145
350 20250214 134600 5812433120 10080 10080 10080 10060 135
351 20250214 134500 5811073520 10080 10080 10080 10080 100
352 20250214 134400 5810065520 10080 10080 10080 10070 89
353 20250214 134300 5809168910 10070 10070 10070 10050 1092
354 20250214 134200 5798191860 10050 10050 10060 10050 100
355 20250214 134100 5797186800 10050 10060 10060 10040 1811
356 20250214 134000 5778976070 10060 10060 10060 10060 756
357 20250214 133900 5771370710 10060 10070 10070 10060 1769
358 20250214 133800 5753569300 10080 10070 10080 10070 418
359 20250214 133700 5749356640 10080 10070 10080 10070 155
360 20250214 133600 5747795550 10070 10060 10070 10060 1072
361 20250214 133500 5737001200 10030 10030 10030 10030 286
362 20250214 133400 5734132620 10060 10060 10060 10060 26
363 20250214 133300 5733871060 10060 10060 10060 10050 6
364 20250214 133200 5733810710 10060 10060 10060 10020 241
365 20250214 133100 5731391090 10060 10050 10060 10030 1525
366 20250214 133000 5716059710 10050 10020 10050 10020 125
367 20250214 132900 5714807180 10020 10040 10040 10020 1017
368 20250214 132800 5704604090 10040 10060 10060 10040 776
369 20250214 132700 5696807870 10030 10060 10060 10030 711
370 20250214 132600 5689660740 10060 10080 10080 10060 72
371 20250214 132500 5688935610 10080 10080 10090 10070 201
372 20250214 132400 5686907840 10070 10090 10090 10070 1614
373 20250214 132300 5670646380 10090 10080 10090 10070 674
374 20250214 132200 5663851860 10070 10070 10070 10060 564
375 20250214 132100 5658173230 10070 10080 10080 10070 411
376 20250214 132000 5654031670 10080 10090 10090 10080 52
377 20250214 131900 5653507360 10080 10090 10090 10080 650
378 20250214 131800 5646953860 10090 10070 10100 10060 3339
379 20250214 131700 5613298240 10070 10060 10070 10060 110
380 20250214 131600 5612190890 10040 10060 10060 10040 51
381 20250214 131500 5611677850 10070 10050 10070 10050 42
382 20250214 131400 5611254990 10050 10060 10060 10050 432
383 20250214 131300 5606912170 10060 10070 10070 10050 612
384 20250214 131200 5600755800 10070 10080 10090 10070 625
385 20250214 131100 5594455850 10090 10090 10100 10090 281
386 20250214 131000 5591619130 10090 10100 10100 10090 668
387 20250214 130900 5584876260 10100 10090 10100 10090 589
388 20250214 130800 5578927460 10090 10100 10100 10090 327
389 20250214 130700 5575626270 10100 10130 10140 10100 1673
390 20250214 130600 5558699510 10130 10110 10130 10110 1502
391 20250214 130500 5543495860 10110 10030 10120 10030 5231
392 20250214 130400 5490717560 10030 10070 10070 10030 40
393 20250214 130300 5490315580 10070 10040 10070 10040 956
394 20250214 130200 5480700330 10040 10040 10040 10040 5
395 20250214 130100 5480650130 10010 10000 10010 10000 540
396 20250214 130000 5475247130 10010 10010 10040 10010 205
397 20250214 125900 5473192080 10050 10020 10050 10000 3393
398 20250214 125800 5439184640 10010 10000 10010 9990 193
399 20250214 125700 5437255450 9990 10020 10020 9990 1026
400 20250214 125600 5426993180 10010 10010 10010 10000 667
401 20250214 125500 5420318170 10020 10040 10040 10020 968
402 20250214 125400 5410607420 10040 10060 10060 10040 857
403 20250214 125300 5401991410 10060 10050 10060 10050 271
404 20250214 125200 5399265860 10060 10070 10070 10060 841
405 20250214 125100 5390803980 10070 10060 10070 10050 361
406 20250214 125000 5387171670 10050 10060 10060 10040 131
407 20250214 124900 5385855030 10040 10060 10060 10040 235
408 20250214 124800 5383492620 10060 10050 10060 10040 209
409 20250214 124700 5381390400 10060 10050 10060 10040 512
410 20250214 124600 5376244740 10050 10040 10050 10040 1179
411 20250214 124500 5364402480 10050 10050 10050 10050 390
412 20250214 124400 5360482980 10060 10050 10060 10050 1476
413 20250214 124300 5345638790 10060 10050 10070 10040 1215
414 20250214 124200 5333425420 10050 10050 10050 10040 5
415 20250214 124100 5333375200 10040 10040 10040 10030 28
416 20250214 124000 5333094160 10040 10020 10040 10020 287
417 20250214 123900 5330213950 10000 10020 10020 10000 814
418 20250214 123800 5322062790 10020 10020 10030 10020 326
419 20250214 123700 5318796250 10040 10040 10040 10030 364
420 20250214 123600 5315142710 10040 10040 10060 10020 764
421 20250214 123500 5307464730 10050 10050 10050 10050 1
422 20250214 123400 5307454680 10060 10060 10060 10060 125
423 20250214 123300 5306197180 10070 10030 10070 10020 1792
424 20250214 123200 5288205920 10070 10000 10070 10000 4815
425 20250214 123100 5239844480 10030 10030 10030 10010 570
426 20250214 123000 5234128580 10030 10050 10050 9990 44
427 20250214 122900 5233688810 10070 9960 10070 9960 5679
428 20250214 122800 5176637130 9960 10000 10000 9960 229
429 20250214 122700 5174354810 9970 9950 10040 9950 3550
430 20250214 122600 5138791590 10000 9930 10000 9930 2388
431 20250214 122500 5114972650 9940 9930 9940 9930 276
432 20250214 122400 5112230210 9930 9950 9950 9930 517
433 20250214 122300 5107094170 9950 9950 9950 9940 326
434 20250214 122200 5103852860 9950 9930 9950 9930 340
435 20250214 122100 5100474290 9930 9920 9930 9920 728
436 20250214 122000 5093248450 9920 9920 9920 9920 17
437 20250214 121900 5093079810 9920 9920 9920 9910 22
438 20250214 121800 5092861620 9900 9900 9940 9900 621
439 20250214 121700 5086711580 9900 9910 9950 9900 1347
440 20250214 121600 5073374040 9910 9930 9930 9910 1645
441 20250214 121500 5057059980 9920 9970 9970 9920 2131
442 20250214 121400 5035882740 9970 9980 9990 9970 366
443 20250214 121300 5032229630 9970 9990 9990 9970 710
444 20250214 121200 5025144230 10010 9980 10010 9980 39
445 20250214 121100 5024754410 9990 9990 10010 9990 356
446 20250214 121000 5021197770 9990 10000 10000 9990 374
447 20250214 120900 5017461380 10000 10040 10040 10000 348
448 20250214 120800 5013981340 10000 10010 10010 10000 865
449 20250214 120700 5005330960 10010 10030 10030 10000 606
450 20250214 120600 4999257750 10060 10040 10060 10030 223
451 20250214 120500 4997018910 10030 10020 10030 10020 476
452 20250214 120400 4992247680 10020 10090 10090 10020 805
453 20250214 120300 4984165420 10090 10040 10100 10020 5066
454 20250214 120200 4933235400 10040 9980 10040 9980 3711
455 20250214 120100 4896097210 9980 9980 9980 9980 241
456 20250214 120000 4893692030 9980 9980 9980 9980 255
457 20250214 115900 4891147130 9950 9980 9980 9950 99
458 20250214 115800 4890159320 9980 9930 9980 9930 922
459 20250214 115700 4880976420 9920 9940 9970 9920 1155
460 20250214 115600 4869506860 9930 9960 9960 9930 231
461 20250214 115500 4867209820 9950 9950 9950 9950 253
462 20250214 115400 4864692470 9980 9940 9980 9940 117
463 20250214 115300 4863528010 9940 9970 9980 9940 592
464 20250214 115200 4857622800 9970 9930 9980 9930 3634
465 20250214 115100 4821406140 9920 9930 9940 9920 379
466 20250214 115000 4817644390 9940 9940 9950 9930 741
467 20250214 114900 4810286080 9950 9950 9950 9940 194
468 20250214 114800 4808356130 9950 9940 9950 9940 76
469 20250214 114700 4807600020 9940 9920 9940 9900 978
470 20250214 114600 4797908360 9900 9940 9940 9900 3409
471 20250214 114500 4764099560 9950 9950 9950 9940 852
472 20250214 114400 4755628860 9950 9960 9970 9950 1266
473 20250214 114300 4743015970 9970 9970 9970 9960 148
474 20250214 114200 4741540500 9950 9970 9970 9950 547
475 20250214 114100 4736091510 9970 9980 9980 9970 16
476 20250214 114000 4735931880 9980 9950 9980 9930 1138
477 20250214 113900 4724612020 9950 9990 9990 9940 1516
478 20250214 113800 4709525850 9960 9980 10010 9960 3263
479 20250214 113700 4676919680 9980 9980 9990 9950 540
480 20250214 113600 4671527100 9970 9950 9970 9930 504
481 20250214 113500 4666511200 9930 9960 9970 9920 1618
482 20250214 113400 4650398940 9970 10000 10000 9950 440
483 20250214 113300 4646015620 10000 9970 10000 9970 601
484 20250214 113200 4640005650 9960 9970 9970 9960 1273
485 20250214 113100 4627325060 9970 10000 10020 9970 2254
486 20250214 113000 4604766650 9990 9950 10000 9950 1339
487 20250214 112900 4591408000 9950 9940 9980 9850 5934
488 20250214 112800 4532621440 9970 9900 9980 9900 3214
489 20250214 112700 4500664320 9900 9950 9980 9900 7694
490 20250214 112600 4424369210 9950 9970 9970 9910 4836
491 20250214 112500 4376325810 9980 9980 10020 9980 671
492 20250214 112400 4369629090 9980 10000 10020 9930 3297
493 20250214 112300 4336784320 10000 10000 10040 10000 1332
494 20250214 112200 4323438970 10000 10040 10080 10000 2670
495 20250214 112100 4296664880 10050 10000 10080 9980 10466
496 20250214 112000 4191520470 10000 9930 10000 9920 8088
497 20250214 111900 4110934480 9930 9990 9990 9930 2923
498 20250214 111800 4081829740 9940 9990 10020 9940 4732
499 20250214 111700 4034712170 9990 9950 10000 9940 3331
500 20250214 111600 4001528160 9950 9940 10020 9940 9555
501 20250214 111500 3906094690 9960 10020 10200 9940 27952
502 20250214 111400 3625823750 10020 10330 10370 10010 43429
503 20250214 111300 3184021300 10340 10370 10370 10340 23352
504 20250214 111200 2941889820 10370 10370 10370 10370 0
505 20250214 111100 2941889820 10370 9910 10370 9900 53093
506 20250214 111000 2404697910 9930 9870 9930 9860 12149
507 20250214 110900 2284563500 9870 9870 9870 9850 4730
508 20250214 110800 2237907030 9870 9780 9870 9780 2574
509 20250214 110700 2212583790 9770 9760 9770 9720 4238
510 20250214 110600 2171246520 9760 9840 9840 9760 1965
511 20250214 110500 2151997180 9830 9800 9830 9770 3668
512 20250214 110400 2116112760 9800 9810 9830 9800 6157
513 20250214 110300 2055724430 9820 9810 9820 9790 4076
514 20250214 110200 2015797860 9790 9820 9830 9790 4035
515 20250214 110100 1976250120 9820 9840 9840 9790 7086
516 20250214 110000 1906762460 9840 9820 9840 9810 1591
517 20250214 105900 1891125850 9830 9850 9860 9810 4067
518 20250214 105800 1851167080 9820 9870 9870 9820 8743
519 20250214 105700 1765098520 9850 9880 9910 9830 16623
520 20250214 105600 1600908840 9860 9710 9890 9700 22607
521 20250214 105500 1378915010 9720 9720 9720 9720 438
522 20250214 105400 1374657650 9720 9710 9720 9710 19
523 20250214 105300 1374473140 9710 9730 9730 9710 39
524 20250214 105200 1374094290 9700 9700 9700 9700 499
525 20250214 105100 1369253990 9730 9700 9730 9700 355
526 20250214 105000 1365804460 9700 9660 9720 9660 2254
527 20250214 104900 1343920980 9660 9680 9680 9660 719
528 20250214 104800 1336973990 9680 9680 9700 9680 1501
529 20250214 104700 1322414710 9670 9670 9680 9670 329
530 20250214 104600 1319233170 9690 9680 9690 9680 72
531 20250214 104500 1318536200 9700 9700 9700 9700 0
532 20250214 104400 1318536200 9700 9680 9700 9670 964
533 20250214 104300 1309188190 9700 9720 9720 9690 1138
534 20250214 104200 1298149940 9720 9730 9730 9720 265
535 20250214 104100 1295571630 9730 9730 9750 9720 447
536 20250214 104000 1291221990 9730 9720 9760 9720 5828
537 20250214 103900 1234505030 9720 9720 9720 9710 621
538 20250214 103800 1228471650 9720 9730 9730 9690 2394
539 20250214 103700 1205225390 9730 9740 9740 9730 272
540 20250214 103600 1202576300 9740 9750 9750 9740 281
541 20250214 103500 1199836650 9750 9730 9750 9730 55
542 20250214 103400 1199301480 9680 9670 9740 9670 1818
543 20250214 103300 1181656970 9670 9710 9710 9670 1171
544 20250214 103200 1170311900 9710 9690 9710 9690 1059
545 20250214 103100 1160031360 9690 9710 9710 9690 1072
546 20250214 103000 1149628500 9720 9720 9760 9700 1691
547 20250214 102900 1133177280 9720 9700 9720 9700 145
548 20250214 102800 1131768360 9720 9700 9720 9680 673
549 20250214 102700 1125244120 9700 9700 9700 9700 1051
550 20250214 102600 1115049420 9710 9720 9720 9710 276
551 20250214 102500 1112369450 9720 9710 9720 9700 918
552 20250214 102400 1103457490 9720 9720 9720 9700 564
553 20250214 102300 1097982670 9740 9740 9740 9740 1104
554 20250214 102200 1087229710 9740 9750 9750 9740 936
555 20250214 102100 1078111370 9770 9770 9770 9740 3951
556 20250214 102000 1039553530 9770 9700 9770 9700 1743
557 20250214 101900 1022568300 9700 9740 9740 9700 596
558 20250214 101800 1016779770 9740 9750 9750 9700 2876
559 20250214 101700 988818470 9730 9780 9810 9730 6345
560 20250214 101600 926728790 9770 9720 9810 9690 11771
561 20250214 101500 811785480 9720 9670 9750 9660 9258
562 20250214 101400 721953190 9670 9650 9680 9640 3157
563 20250214 101300 691461480 9650 9630 9660 9610 4154
564 20250214 101200 651422230 9630 9590 9630 9550 7690
565 20250214 101100 577492100 9600 9550 9600 9550 2243
566 20250214 101000 555991120 9550 9560 9580 9550 2583
567 20250214 100900 531277750 9560 9500 9560 9500 3797
568 20250214 100800 495069760 9510 9500 9510 9500 158
569 20250214 100700 493568740 9500 9530 9530 9500 517
570 20250214 100600 488642240 9530 9520 9530 9470 630
571 20250214 100500 482644130 9520 9470 9520 9450 5092
572 20250214 100400 434284010 9470 9430 9470 9430 4646
573 20250214 100300 390330940 9420 9400 9420 9400 1270
574 20250214 100200 378369540 9420 9410 9420 9410 4
575 20250214 100100 378331890 9390 9380 9400 9380 271
576 20250214 100000 375786890 9380 9380 9380 9380 45
577 20250214 095900 375364790 9380 9380 9380 9380 0
578 20250214 095800 375364790 9380 9380 9380 9380 87
579 20250214 095700 374548730 9380 9380 9380 9380 6
580 20250214 095600 374492450 9380 9380 9380 9380 1
581 20250214 095500 374483070 9330 9360 9370 9330 673
582 20250214 095400 368179070 9360 9360 9360 9360 0
583 20250214 095300 368179070 9360 9360 9360 9360 0
584 20250214 095200 368179070 9360 9340 9360 9310 167
585 20250214 095100 366617810 9310 9320 9320 9310 547
586 20250214 095000 361522050 9340 9340 9340 9340 101
587 20250214 094900 360578710 9320 9320 9340 9310 538
588 20250214 094800 355566220 9340 9340 9340 9340 1
589 20250214 094700 355556880 9340 9340 9340 9340 6
590 20250214 094600 355500840 9340 9280 9340 9280 136
591 20250214 094500 354233380 9280 9310 9340 9280 732
592 20250214 094400 347434390 9300 9300 9300 9300 287
593 20250214 094300 344765290 9300 9300 9300 9300 0
594 20250214 094200 344765290 9300 9340 9340 9300 1952
595 20250214 094100 326571710 9340 9350 9350 9340 138
596 20250214 094000 325281440 9350 9350 9350 9350 48
597 20250214 093900 324832640 9350 9370 9370 9350 654
598 20250214 093800 318707740 9380 9380 9380 9380 0
599 20250214 093700 318707740 9380 9380 9380 9380 1
600 20250214 093600 318698360 9380 9370 9380 9340 911
601 20250214 093500 310179550 9390 9390 9390 9390 0
602 20250214 093400 310179550 9390 9350 9390 9350 221
603 20250214 093300 308111960 9350 9380 9380 9350 1099
604 20250214 093200 297827620 9380 9380 9380 9380 0
605 20250214 093100 297827620 9380 9390 9390 9380 100
606 20250214 093000 296889310 9400 9410 9410 9400 82
607 20250214 092900 296118490 9400 9400 9400 9400 0
608 20250214 092800 296118490 9400 9430 9430 9400 1610
609 20250214 092700 280961860 9430 9450 9450 9430 736
610 20250214 092600 274015670 9450 9440 9450 9440 342
611 20250214 092500 270784870 9450 9450 9460 9450 298
612 20250214 092400 267968740 9460 9450 9460 9450 411
613 20250214 092300 264084180 9460 9460 9460 9460 20
614 20250214 092200 263894980 9450 9450 9450 9450 452
615 20250214 092100 259623580 9470 9450 9470 9450 6
616 20250214 092000 259566800 9450 9440 9470 9440 53
617 20250214 091900 259065540 9440 9460 9470 9440 430
618 20250214 091800 255002780 9490 9490 9490 9460 466
619 20250214 091700 250588740 9490 9490 9490 9490 240
620 20250214 091600 248311140 9460 9480 9490 9460 190
621 20250214 091500 246509750 9460 9450 9490 9450 2265
622 20250214 091400 225047420 9450 9460 9460 9450 135
623 20250214 091300 223771030 9450 9450 9450 9450 204
624 20250214 091200 221843230 9450 9450 9450 9450 148
625 20250214 091100 220444630 9450 9480 9480 9450 838
626 20250214 091000 212515600 9500 9420 9500 9420 1010
627 20250214 090900 202950070 9470 9470 9470 9470 14
628 20250214 090800 202817490 9470 9430 9470 9430 201
629 20250214 090700 200922020 9450 9450 9450 9450 152
630 20250214 090600 199485620 9450 9450 9480 9450 649
631 20250214 090500 193341470 9440 9480 9480 9440 2371
632 20250214 090400 170952410 9440 9470 9490 9440 3457
633 20250214 090300 138249060 9470 9450 9540 9440 3014
634 20250214 090200 109697480 9530 9440 9540 9380 7927
635 20250214 090100 34637430 9440 9400 9480 9400 1530
636 20250214 090000 20157510 9400 9430 9440 9400 2140