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

658
079940/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,658 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,195600,865216980,16660,16660,16660,16660,1049
20250214,195500,865216980,16660,16660,16660,16660,0
20250214,195400,865216980,16660,16660,16660,16660,0
20250214,195300,865216980,16660,16660,16660,16660,0
20250214,195200,865216980,16660,16660,16660,16660,0
20250214,195100,865216980,16660,16660,16660,16660,0
20250214,195000,865216980,16660,16660,16660,16660,0
20250214,194900,865216980,16660,16660,16660,16660,0
20250214,194800,865216980,16660,16660,16660,16660,0
20250214,194700,865216980,16660,16660,16660,16660,0
20250214,194600,865216980,16660,16660,16660,16660,0
20250214,194500,865216980,16660,16660,16660,16660,0
20250214,194400,865216980,16660,16660,16660,16660,0
20250214,194300,865216980,16660,16660,16660,16660,0
20250214,194200,865216980,16660,16660,16660,16660,0
20250214,194100,865216980,16660,16660,16660,16660,0
20250214,194000,865216980,16660,16660,16660,16660,0
20250214,193900,865216980,16660,16660,16660,16660,0
20250214,193800,865216980,16660,16660,16660,16660,0
20250214,193700,865216980,16660,16660,16660,16660,0
20250214,193600,865216980,16660,16660,16660,16660,0
20250214,193500,865216980,16660,16660,16660,16660,0
20250214,193400,865216980,16660,16660,16660,16660,0
20250214,193300,865216980,16660,16660,16660,16660,0
20250214,193200,865216980,16660,16660,16660,16660,0
20250214,193100,865216980,16660,16660,16660,16660,0
20250214,193000,865216980,16660,16660,16660,16660,0
20250214,192900,865216980,16660,16660,16660,16660,0
20250214,192800,865216980,16660,16660,16660,16660,0
20250214,192700,865216980,16660,16660,16660,16660,0
20250214,192600,865216980,16660,16660,16660,16660,1049
20250214,192500,865216980,16660,16660,16660,16660,0
20250214,192400,865216980,16660,16660,16660,16660,0
20250214,192300,865216980,16660,16660,16660,16660,0
20250214,192200,865216980,16660,16660,16660,16660,0
20250214,192100,865216980,16660,16660,16660,16660,0
20250214,192000,865216980,16660,16660,16660,16660,0
20250214,191900,865216980,16660,16660,16660,16660,0
20250214,191800,865216980,16660,16660,16660,16660,0
20250214,191700,865216980,16660,16660,16660,16660,0
20250214,191600,865216980,16660,16660,16660,16660,0
20250214,191500,865216980,16660,16660,16660,16660,0
20250214,191400,865216980,16660,16660,16660,16660,0
20250214,191300,865216980,16660,16660,16660,16660,0
20250214,191200,865216980,16660,16660,16660,16660,0
20250214,191100,865216980,16660,16660,16660,16660,0
20250214,191000,865216980,16660,16660,16660,16660,0
20250214,190900,865216980,16660,16660,16660,16660,0
20250214,190800,865216980,16660,16660,16660,16660,0
20250214,190700,865216980,16660,16660,16660,16660,0
20250214,190600,865216980,16660,16660,16660,16660,0
20250214,190500,865216980,16660,16660,16660,16660,0
20250214,190400,865216980,16660,16660,16660,16660,0
20250214,190300,865216980,16660,16660,16660,16660,0
20250214,190200,865216980,16660,16660,16660,16660,0
20250214,190100,865216980,16660,16660,16660,16660,0
20250214,190000,865216980,16660,16660,16660,16660,0
20250214,185900,865216980,16660,16660,16660,16660,0
20250214,185800,865216980,16660,16660,16660,16660,0
20250214,185700,865216980,16660,16660,16660,16660,0
20250214,185600,865216980,16660,16660,16660,16660,1049
20250214,185500,865216980,16660,16660,16660,16660,0
20250214,185400,865216980,16660,16660,16660,16660,0
20250214,185300,865216980,16660,16660,16660,16660,0
20250214,185200,865216980,16660,16660,16660,16660,0
20250214,185100,865216980,16660,16660,16660,16660,0
20250214,185000,865216980,16660,16660,16660,16660,0
20250214,184900,865216980,16660,16660,16660,16660,0
20250214,184800,865216980,16660,16660,16660,16660,0
20250214,184700,865216980,16660,16660,16660,16660,0
20250214,184600,865216980,16660,16660,16660,16660,0
20250214,184500,865216980,16660,16660,16660,16660,0
20250214,184400,865216980,16660,16660,16660,16660,0
20250214,184300,865216980,16660,16660,16660,16660,0
20250214,184200,865216980,16660,16660,16660,16660,0
20250214,184100,865216980,16660,16660,16660,16660,0
20250214,184000,865216980,16660,16660,16660,16660,0
20250214,183900,865216980,16660,16660,16660,16660,0
20250214,183800,865216980,16660,16660,16660,16660,0
20250214,183700,865216980,16660,16660,16660,16660,0
20250214,183600,865216980,16660,16660,16660,16660,0
20250214,183500,865216980,16660,16660,16660,16660,0
20250214,183400,865216980,16660,16660,16660,16660,0
20250214,183300,865216980,16660,16660,16660,16660,0
20250214,183200,865216980,16660,16660,16660,16660,0
20250214,183100,865216980,16660,16660,16660,16660,0
20250214,183000,865216980,16660,16660,16660,16660,0
20250214,182900,865216980,16660,16660,16660,16660,0
20250214,182800,865216980,16660,16660,16660,16660,0
20250214,182700,865216980,16660,16660,16660,16660,0
20250214,182600,865216980,16660,16660,16660,16660,1049
20250214,182500,865216980,16660,16660,16660,16660,0
20250214,182400,865216980,16660,16660,16660,16660,0
20250214,182300,865216980,16660,16660,16660,16660,0
20250214,182200,865216980,16660,16660,16660,16660,0
20250214,182100,865216980,16660,16660,16660,16660,0
20250214,182000,865216980,16660,16660,16660,16660,0
20250214,181900,865216980,16660,16660,16660,16660,0
20250214,181800,865216980,16660,16660,16660,16660,0
20250214,181700,865216980,16660,16660,16660,16660,0
20250214,181600,865216980,16660,16660,16660,16660,0
20250214,181500,865216980,16660,16660,16660,16660,0
20250214,181400,865216980,16660,16660,16660,16660,0
20250214,181300,865216980,16660,16660,16660,16660,0
20250214,181200,865216980,16660,16660,16660,16660,0
20250214,181100,865216980,16660,16660,16660,16660,0
20250214,181000,865216980,16660,16660,16660,16660,0
20250214,180900,865216980,16660,16660,16660,16660,0
20250214,180800,865216980,16660,16660,16660,16660,0
20250214,180700,865216980,16660,16660,16660,16660,0
20250214,180600,865216980,16660,16660,16660,16660,0
20250214,180500,865216980,16660,16660,16660,16660,0
20250214,180400,865216980,16660,16660,16660,16660,0
20250214,180300,865216980,16660,16660,16660,16660,0
20250214,180200,865216980,16660,16660,16660,16660,0
20250214,180100,865216980,16660,16660,16660,16660,0
20250214,180000,865216980,16660,16660,16660,16660,0
20250214,175900,865216980,16660,16660,16660,16660,0
20250214,175800,865216980,16660,16660,16660,16660,0
20250214,175700,865216980,16660,16660,16660,16660,0
20250214,175600,865216980,16660,16660,16660,16660,1049
20250214,175500,865216980,16660,16660,16660,16660,0
20250214,175400,865216980,16660,16660,16660,16660,0
20250214,175300,865216980,16660,16660,16660,16660,0
20250214,175200,865216980,16660,16660,16660,16660,0
20250214,175100,865216980,16660,16660,16660,16660,0
20250214,175000,865216980,16660,16660,16660,16660,0
20250214,174900,865216980,16660,16660,16660,16660,0
20250214,174800,865216980,16660,16660,16660,16660,0
20250214,174700,865216980,16660,16660,16660,16660,0
20250214,174600,865216980,16660,16660,16660,16660,0
20250214,174500,865216980,16660,16660,16660,16660,0
20250214,174400,865216980,16660,16660,16660,16660,0
20250214,174300,865216980,16660,16660,16660,16660,0
20250214,174200,865216980,16660,16660,16660,16660,0
20250214,174100,865216980,16660,16660,16660,16660,0
20250214,174000,865216980,16660,16660,16660,16660,0
20250214,173900,865216980,16660,16660,16660,16660,0
20250214,173800,865216980,16660,16660,16660,16660,0
20250214,173700,865216980,16660,16660,16660,16660,0
20250214,173600,865216980,16660,16660,16660,16660,0
20250214,173500,865216980,16660,16660,16660,16660,0
20250214,173400,865216980,16660,16660,16660,16660,0
20250214,173300,865216980,16660,16660,16660,16660,0
20250214,173200,865216980,16660,16660,16660,16660,0
20250214,173100,865216980,16660,16660,16660,16660,0
20250214,173000,865216980,16660,16660,16660,16660,0
20250214,172900,865216980,16660,16660,16660,16660,0
20250214,172800,865216980,16660,16660,16660,16660,0
20250214,172700,865216980,16660,16660,16660,16660,0
20250214,172600,865216980,16660,16660,16660,16660,1049
20250214,172500,865216980,16660,16660,16660,16660,0
20250214,172400,865216980,16660,16660,16660,16660,0
20250214,172300,865216980,16660,16660,16660,16660,0
20250214,172200,865216980,16660,16660,16660,16660,0
20250214,172100,865216980,16660,16660,16660,16660,0
20250214,172000,865216980,16660,16660,16660,16660,0
20250214,171900,865216980,16660,16660,16660,16660,0
20250214,171800,865216980,16660,16660,16660,16660,0
20250214,171700,865216980,16660,16660,16660,16660,0
20250214,171600,865216980,16660,16660,16660,16660,0
20250214,171500,865216980,16660,16660,16660,16660,0
20250214,171400,865216980,16660,16660,16660,16660,0
20250214,171300,865216980,16660,16660,16660,16660,0
20250214,171200,865216980,16660,16660,16660,16660,0
20250214,171100,865216980,16660,16660,16660,16660,0
20250214,171000,865216980,16660,16660,16660,16660,0
20250214,170900,865216980,16660,16660,16660,16660,0
20250214,170800,865216980,16660,16660,16660,16660,0
20250214,170700,865216980,16660,16660,16660,16660,0
20250214,170600,865216980,16660,16660,16660,16660,0
20250214,170500,865216980,16660,16660,16660,16660,0
20250214,170400,865216980,16660,16660,16660,16660,0
20250214,170300,865216980,16660,16660,16660,16660,0
20250214,170200,865216980,16660,16660,16660,16660,0
20250214,170100,865216980,16660,16660,16660,16660,0
20250214,170000,865216980,16660,16660,16660,16660,0
20250214,165900,865216980,16660,16660,16660,16660,0
20250214,165800,865216980,16660,16660,16660,16660,0
20250214,165700,865216980,16660,16660,16660,16660,0
20250214,165600,865216980,16660,16660,16660,16660,1049
20250214,165500,865216980,16660,16660,16660,16660,0
20250214,165400,865216980,16660,16660,16660,16660,0
20250214,165300,865216980,16660,16660,16660,16660,0
20250214,165200,865216980,16660,16660,16660,16660,0
20250214,165100,865216980,16660,16660,16660,16660,0
20250214,165000,865216980,16660,16660,16660,16660,0
20250214,164900,865216980,16660,16660,16660,16660,0
20250214,164800,865216980,16660,16660,16660,16660,0
20250214,164700,865216980,16660,16660,16660,16660,0
20250214,164600,865216980,16660,16660,16660,16660,0
20250214,164500,865216980,16660,16660,16660,16660,0
20250214,164400,865216980,16660,16660,16660,16660,0
20250214,164300,865216980,16660,16660,16660,16660,0
20250214,164200,865216980,16660,16660,16660,16660,0
20250214,164100,865216980,16660,16660,16660,16660,0
20250214,164000,865216980,16660,16660,16660,16660,0
20250214,163900,865216980,16660,16660,16660,16660,0
20250214,163800,865216980,16660,16660,16660,16660,0
20250214,163700,865216980,16660,16660,16660,16660,0
20250214,163600,865216980,16660,16660,16660,16660,0
20250214,163500,865216980,16660,16660,16660,16660,0
20250214,163400,865216980,16660,16660,16660,16660,0
20250214,163300,865216980,16660,16660,16660,16660,0
20250214,163200,865216980,16660,16660,16660,16660,0
20250214,163100,865216980,16660,16660,16660,16660,0
20250214,163000,865216980,16660,16660,16660,16660,0
20250214,162900,865216980,16660,16660,16660,16660,0
20250214,162800,865216980,16660,16660,16660,16660,0
20250214,162700,865216980,16660,16660,16660,16660,0
20250214,162600,865216980,16660,16660,16660,16660,1049
20250214,162500,865216980,16660,16660,16660,16660,0
20250214,162400,865216980,16660,16660,16660,16660,0
20250214,162300,865216980,16660,16660,16660,16660,0
20250214,162200,865216980,16660,16660,16660,16660,0
20250214,162100,865216980,16660,16660,16660,16660,0
20250214,162000,865216980,16660,16660,16660,16660,0
20250214,161900,865216980,16660,16660,16660,16660,0
20250214,161800,865216980,16660,16660,16660,16660,0
20250214,161700,865216980,16660,16660,16660,16660,0
20250214,161600,865216980,16660,16660,16660,16660,0
20250214,161500,865216980,16660,16660,16660,16660,0
20250214,161400,865216980,16660,16660,16660,16660,0
20250214,161300,865216980,16660,16660,16660,16660,0
20250214,161200,865216980,16660,16660,16660,16660,0
20250214,161100,865216980,16660,16660,16660,16660,0
20250214,161000,865216980,16660,16660,16660,16660,0
20250214,160900,865216980,16660,16660,16660,16660,0
20250214,160800,865216980,16660,16660,16660,16660,0
20250214,160700,865216980,16660,16660,16660,16660,0
20250214,160600,865216980,16660,16660,16660,16660,0
20250214,160500,865216980,16660,16660,16660,16660,0
20250214,160400,865216980,16660,16660,16660,16660,0
20250214,160300,865216980,16660,16660,16660,16660,0
20250214,160200,865216980,16660,16660,16660,16660,0
20250214,160100,865216980,16660,16660,16660,16660,0
20250214,160000,865216980,16660,16660,16660,16660,0
20250214,155900,865216980,16660,16660,16660,16660,0
20250214,155800,865216980,16660,16660,16660,16660,0
20250214,155700,865216980,16660,16660,16660,16660,0
20250214,155600,865216980,16660,16660,16660,16660,1049
20250214,155500,865216980,16660,16660,16660,16660,0
20250214,155400,865216980,16660,16660,16660,16660,0
20250214,155300,865216980,16660,16660,16660,16660,0
20250214,155200,865216980,16660,16660,16660,16660,0
20250214,155100,865216980,16660,16660,16660,16660,0
20250214,155000,865216980,16660,16660,16660,16660,0
20250214,154900,865216980,16660,16660,16660,16660,0
20250214,154800,865216980,16660,16660,16660,16660,0
20250214,154700,865216980,16660,16660,16660,16660,0
20250214,154600,865216980,16660,16660,16660,16660,0
20250214,154500,865216980,16660,16660,16660,16660,0
20250214,154400,865216980,16660,16660,16660,16660,0
20250214,154300,865216980,16660,16660,16660,16660,0
20250214,154200,865216980,16660,16660,16660,16660,0
20250214,154100,865216980,16660,16660,16660,16660,0
20250214,154000,865216980,16660,16660,16660,16660,0
20250214,153900,865216980,16660,16660,16660,16660,0
20250214,153800,865216980,16660,16660,16660,16660,0
20250214,153700,865216980,16660,16660,16660,16660,0
20250214,153600,865216980,16660,16660,16660,16660,0
20250214,153500,865216980,16660,16660,16660,16660,0
20250214,153400,865216980,16660,16660,16660,16660,0
20250214,153300,865216980,16660,16660,16660,16660,0
20250214,153200,865216980,16660,16660,16660,16660,0
20250214,153100,865216980,16660,16660,16660,16660,0
20250214,153000,865216980,16660,16660,16660,16660,1049
20250214,152900,847740640,16680,16680,16680,16680,0
20250214,152800,847740640,16680,16680,16680,16680,0
20250214,152700,847740640,16680,16680,16680,16680,0
20250214,152600,847740640,16680,16680,16680,16680,0
20250214,152500,847740640,16680,16680,16680,16680,0
20250214,152400,847740640,16680,16680,16680,16680,0
20250214,152300,847740640,16680,16680,16680,16680,0
20250214,152200,847740640,16680,16680,16680,16680,0
20250214,152100,847740640,16680,16680,16680,16680,0
20250214,152000,847740640,16680,16680,16680,16680,0
20250214,151900,847740640,16680,16690,16690,16680,99
20250214,151800,846088770,16690,16690,16690,16690,97
20250214,151700,844469840,16680,16750,16750,16680,176
20250214,151600,841526960,16710,16750,16750,16710,32
20250214,151500,840991240,16710,16740,16740,16710,52
20250214,151400,840120820,16710,16740,16750,16710,144
20250214,151300,837710660,16730,16730,16740,16730,31
20250214,151200,837191770,16730,16710,16730,16710,57
20250214,151100,836238300,16710,16700,16710,16690,37
20250214,151000,835620440,16690,16700,16700,16690,32
20250214,150900,835086100,16690,16710,16710,16690,142
20250214,150800,832714110,16710,16720,16720,16710,63
20250214,150700,831660870,16710,16710,16720,16710,69
20250214,150600,830507460,16700,16710,16720,16700,44
20250214,150500,829772190,16700,16710,16710,16680,40
20250214,150400,829104270,16710,16700,16710,16700,28
20250214,150300,828636550,16690,16700,16700,16690,44
20250214,150200,827901940,16690,16670,16730,16670,151
20250214,150100,825380480,16690,16730,16740,16690,56
20250214,150000,824443560,16670,16720,16730,16660,113
20250214,145900,822555700,16710,16730,16730,16710,34
20250214,145800,821987010,16720,16720,16730,16720,48
20250214,145700,821184200,16710,16700,16710,16700,22
20250214,145600,820816590,16690,16720,16720,16690,84
20250214,145500,819413850,16690,16720,16720,16690,70
20250214,145400,818244050,16720,16710,16720,16710,51
20250214,145300,817391590,16690,16690,16710,16690,36
20250214,145200,816790250,16710,16700,16710,16690,118
20250214,145100,814819440,16680,16650,16680,16640,327
20250214,145000,809373330,16650,16650,16650,16650,25
20250214,144900,808957080,16650,16650,16650,16620,62
20250214,144800,807925110,16650,16650,16650,16620,508
20250214,144700,799476750,16640,16640,16640,16640,0
20250214,144600,799476750,16640,16640,16640,16640,4
20250214,144500,799410190,16650,16650,16650,16650,119
20250214,144400,797428840,16630,16650,16650,16630,1033
20250214,144300,780245370,16650,16650,16650,16650,0
20250214,144200,780245370,16650,16650,16650,16650,0
20250214,144100,780245370,16650,16670,16670,16650,869
20250214,144000,765771400,16670,16680,16680,16670,500
20250214,143900,757432810,16690,16690,16690,16690,0
20250214,143800,757432810,16690,16690,16690,16690,3
20250214,143700,757382740,16690,16690,16690,16690,1
20250214,143600,757366050,16690,16690,16690,16690,0
20250214,143500,757366050,16690,16690,16690,16690,0
20250214,143400,757366050,16690,16690,16690,16690,0
20250214,143300,757366050,16690,16690,16690,16690,0
20250214,143200,757366050,16690,16690,16690,16690,41
20250214,143100,756681760,16690,16690,16690,16690,1
20250214,143000,756665070,16690,16690,16690,16690,10
20250214,142900,756498170,16680,16680,16680,16680,1
20250214,142800,756481490,16680,16690,16690,16680,6
20250214,142700,756381370,16690,16690,16690,16690,11
20250214,142600,756197780,16670,16670,16670,16670,4
20250214,142500,756131100,16670,16670,16670,16670,156
20250214,142400,753530580,16690,16690,16690,16670,290
20250214,142300,748696080,16660,16660,16660,16660,0
20250214,142200,748696080,16660,16660,16660,16660,0
20250214,142100,748696080,16660,16660,16660,16660,0
20250214,142000,748696080,16660,16660,16660,16660,1
20250214,141900,748679420,16670,16670,16670,16670,363
20250214,141800,742628210,16670,16670,16670,16670,2
20250214,141700,742594870,16670,16670,16670,16670,61
20250214,141600,741578000,16670,16670,16670,16670,0
20250214,141500,741578000,16670,16670,16670,16670,61
20250214,141400,740561130,16670,16670,16670,16670,0
20250214,141300,740561130,16670,16680,16680,16660,336
20250214,141200,734960220,16690,16690,16690,16690,0
20250214,141100,734960220,16690,16690,16690,16690,18
20250214,141000,734659800,16670,16670,16670,16670,0
20250214,140900,734659800,16670,16670,16670,16670,1
20250214,140800,734643130,16670,16670,16670,16670,0
20250214,140700,734643130,16670,16690,16690,16670,15
20250214,140600,734393060,16670,16670,16670,16670,1
20250214,140500,734376390,16670,16680,16680,16670,20
20250214,140400,734042920,16680,16680,16680,16680,0
20250214,140300,734042920,16680,16680,16680,16680,20
20250214,140200,733709320,16680,16680,16680,16680,2
20250214,140100,733675960,16680,16680,16680,16680,7
20250214,140000,733559200,16680,16680,16680,16680,0
20250214,135900,733559200,16680,16680,16680,16680,0
20250214,135800,733559200,16680,16680,16680,16680,2
20250214,135700,733525840,16690,16690,16690,16690,0
20250214,135600,733525840,16690,16690,16690,16690,20
20250214,135500,733192040,16690,16690,16690,16690,0
20250214,135400,733192040,16690,16690,16690,16690,0
20250214,135300,733192040,16690,16690,16690,16690,0
20250214,135200,733192040,16690,16690,16690,16690,1
20250214,135100,733175350,16680,16680,16680,16680,0
20250214,135000,733175350,16680,16690,16690,16680,10
20250214,134900,733008490,16690,16690,16690,16690,195
20250214,134800,729753940,16690,16690,16690,16690,0
20250214,134700,729753940,16690,16690,16690,16690,0
20250214,134600,729753940,16690,16690,16690,16690,0
20250214,134500,729753940,16690,16690,16690,16690,2
20250214,134400,729720560,16680,16680,16680,16680,33
20250214,134300,729170120,16680,16680,16680,16680,0
20250214,134200,729170120,16680,16680,16680,16680,0
20250214,134100,729170120,16680,16680,16680,16680,0
20250214,134000,729170120,16680,16680,16680,16680,0
20250214,133900,729170120,16680,16680,16680,16680,238
20250214,133800,725200280,16670,16670,16670,16670,0
20250214,133700,725200280,16670,16670,16670,16670,0
20250214,133600,725200280,16670,16670,16670,16670,100
20250214,133500,723533280,16670,16670,16670,16670,0
20250214,133400,723533280,16670,16670,16670,16670,4
20250214,133300,723466600,16670,16680,16680,16670,37
20250214,133200,722849580,16680,16680,16680,16680,4
20250214,133100,722782860,16680,16680,16680,16680,10
20250214,133000,722616060,16680,16670,16680,16670,35
20250214,132900,722032600,16680,16680,16680,16680,139
20250214,132800,719714080,16690,16690,16690,16690,10
20250214,132700,719547180,16680,16680,16680,16680,0
20250214,132600,719547180,16680,16680,16680,16680,29
20250214,132500,719063460,16680,16680,16680,16680,0
20250214,132400,719063460,16680,16680,16680,16680,0
20250214,132300,719063460,16680,16680,16680,16680,0
20250214,132200,719063460,16680,16680,16680,16680,0
20250214,132100,719063460,16680,16680,16680,16680,247
20250214,132000,714943500,16680,16680,16680,16680,0
20250214,131900,714943500,16680,16670,16680,16670,100
20250214,131800,713276000,16670,16670,16670,16670,0
20250214,131700,713276000,16670,16670,16670,16670,0
20250214,131600,713276000,16670,16670,16670,16670,5
20250214,131500,713192650,16670,16670,16670,16670,9
20250214,131400,713042620,16670,16670,16670,16670,7
20250214,131300,712925930,16660,16660,16660,16660,29
20250214,131200,712442790,16660,16660,16660,16660,817
20250214,131100,698831570,16660,16660,16660,16660,0
20250214,131000,698831570,16660,16660,16660,16660,0
20250214,130900,698831570,16660,16660,16660,16660,30
20250214,130800,698331770,16660,16660,16660,16660,0
20250214,130700,698331770,16660,16660,16660,16660,300
20250214,130600,693333770,16660,16660,16660,16660,0
20250214,130500,693333770,16660,16660,16660,16660,829
20250214,130400,679522630,16660,16660,16660,16660,13
20250214,130300,679306050,16660,16660,16660,16660,0
20250214,130200,679306050,16660,16660,16660,16660,140
20250214,130100,676973650,16660,16660,16660,16660,1
20250214,130000,676956990,16660,16660,16660,16660,30
20250214,125900,676457190,16660,16660,16660,16660,176
20250214,125800,673525030,16670,16670,16670,16670,0
20250214,125700,673525030,16670,16670,16670,16670,101
20250214,125600,671841360,16670,16670,16670,16670,17
20250214,125500,671557970,16670,16670,16670,16670,5
20250214,125400,671474620,16650,16650,16650,16650,0
20250214,125300,671474620,16650,16650,16650,16650,0
20250214,125200,671474620,16650,16650,16650,16650,20
20250214,125100,671141620,16650,16660,16660,16650,65
20250214,125000,670059330,16650,16650,16650,16650,0
20250214,124900,670059330,16650,16650,16650,16650,0
20250214,124800,670059330,16650,16650,16650,16650,0
20250214,124700,670059330,16650,16650,16650,16650,0
20250214,124600,670059330,16650,16650,16650,16650,0
20250214,124500,670059330,16650,16650,16650,16650,0
20250214,124400,670059330,16650,16650,16650,16650,0
20250214,124300,670059330,16650,16650,16650,16650,0
20250214,124200,670059330,16650,16650,16650,16650,0
20250214,124100,670059330,16650,16650,16650,16650,0
20250214,124000,670059330,16650,16650,16650,16650,0
20250214,123900,670059330,16650,16650,16650,16650,0
20250214,123800,670059330,16650,16650,16650,16650,1
20250214,123700,670042680,16650,16650,16650,16650,0
20250214,123600,670042680,16650,16660,16660,16650,70
20250214,123500,668876750,16650,16650,16650,16650,0
20250214,123400,668876750,16650,16680,16680,16650,150
20250214,123300,666378210,16680,16680,16680,16680,37
20250214,123200,665761050,16680,16680,16680,16680,18
20250214,123100,665460810,16660,16660,16660,16660,20
20250214,123000,665127610,16660,16660,16660,16660,101
20250214,122900,663444950,16660,16660,16660,16660,0
20250214,122800,663444950,16660,16660,16660,16660,0
20250214,122700,663444950,16660,16660,16660,16660,0
20250214,122600,663444950,16660,16660,16660,16660,10
20250214,122500,663278350,16660,16660,16660,16660,2
20250214,122400,663245030,16660,16660,16660,16660,2
20250214,122300,663211710,16660,16660,16660,16660,2
20250214,122200,663178390,16670,16670,16670,16670,5
20250214,122100,663095040,16660,16660,16660,16660,2
20250214,122000,663061720,16660,16660,16660,16660,0
20250214,121900,663061720,16660,16660,16660,16660,0
20250214,121800,663061720,16660,16660,16660,16660,0
20250214,121700,663061720,16660,16660,16660,16660,1
20250214,121600,663045060,16660,16660,16660,16660,0
20250214,121500,663045060,16660,16670,16690,16660,192
20250214,121400,659842070,16660,16650,16660,16650,222
20250214,121300,656143560,16650,16650,16650,16650,9
20250214,121200,655993710,16650,16650,16650,16650,5
20250214,121100,655910460,16650,16650,16650,16650,6
20250214,121000,655810560,16650,16650,16650,16650,0
20250214,120900,655810560,16650,16640,16650,16640,66
20250214,120800,654712270,16650,16650,16650,16650,0
20250214,120700,654712270,16650,16650,16650,16650,3
20250214,120600,654662320,16650,16650,16650,16650,0
20250214,120500,654662320,16650,16650,16650,16650,0
20250214,120400,654662320,16650,16650,16650,16650,4
20250214,120300,654595720,16640,16640,16640,16640,0
20250214,120200,654595720,16640,16640,16640,16640,0
20250214,120100,654595720,16640,16630,16640,16630,30
20250214,120000,654096560,16640,16640,16640,16640,3
20250214,115900,654046640,16640,16650,16650,16640,515
20250214,115800,645475630,16650,16650,16650,16650,14
20250214,115700,645242530,16650,16650,16650,16650,1
20250214,115600,645225880,16650,16650,16650,16650,45
20250214,115500,644476630,16670,16670,16670,16670,0
20250214,115400,644476630,16670,16670,16670,16670,1
20250214,115300,644459960,16670,16670,16670,16670,2
20250214,115200,644426620,16660,16660,16660,16660,20
20250214,115100,644093420,16660,16660,16660,16660,0
20250214,115000,644093420,16660,16660,16660,16660,20
20250214,114900,643760220,16660,16660,16660,16660,0
20250214,114800,643760220,16660,16660,16660,16660,170
20250214,114700,640928020,16670,16670,16670,16670,0
20250214,114600,640928020,16670,16670,16670,16670,0
20250214,114500,640928020,16670,16670,16670,16670,0
20250214,114400,640928020,16670,16670,16670,16670,5
20250214,114300,640844670,16670,16670,16670,16670,1
20250214,114200,640828000,16670,16670,16670,16670,0
20250214,114100,640828000,16670,16670,16670,16670,5
20250214,114000,640744650,16660,16660,16660,16660,74
20250214,113900,639511810,16660,16660,16660,16660,280
20250214,113800,634847010,16670,16670,16670,16670,12
20250214,113700,634646970,16660,16670,16670,16660,16
20250214,113600,634380400,16670,16680,16680,16670,114
20250214,113500,632480010,16680,16680,16680,16680,50
20250214,113400,631646010,16680,16670,16680,16670,30
20250214,113300,631145810,16670,16670,16670,16670,10
20250214,113200,630979110,16670,16670,16670,16670,6
20250214,113100,630879090,16670,16670,16670,16670,10
20250214,113000,630712390,16660,16670,16670,16660,33
20250214,112900,630162430,16660,16660,16660,16660,0
20250214,112800,630162430,16660,16670,16670,16660,58
20250214,112700,629195650,16670,16670,16670,16670,9
20250214,112600,629045620,16670,16670,16670,16670,43
20250214,112500,628328810,16670,16670,16670,16670,5
20250214,112400,628245460,16670,16670,16670,16670,2
20250214,112300,628212120,16670,16670,16670,16670,7
20250214,112200,628095430,16670,16660,16670,16660,60
20250214,112100,627095530,16670,16670,16670,16670,0
20250214,112000,627095530,16670,16660,16670,16660,1247
20250214,111900,606320330,16670,16670,16670,16670,0
20250214,111800,606320330,16670,16670,16670,16670,100
20250214,111700,604653330,16670,16670,16670,16670,1
20250214,111600,604636660,16670,16660,16670,16660,320
20250214,111500,599305450,16660,16670,16670,16660,444
20250214,111400,591905720,16670,16670,16670,16670,1
20250214,111300,591889050,16670,16660,16670,16660,11
20250214,111200,591705780,16660,16660,16660,16660,0
20250214,111100,591705780,16660,16670,16670,16660,5
20250214,111000,591622440,16670,16660,16670,16660,8
20250214,110900,591489150,16670,16670,16670,16670,25
20250214,110800,591072400,16680,16670,16680,16670,5
20250214,110700,590989010,16670,16670,16670,16670,0
20250214,110600,590989010,16670,16670,16670,16670,2
20250214,110500,590955670,16670,16670,16670,16670,0
20250214,110400,590955670,16670,16690,16690,16670,296
20250214,110300,586019140,16690,16700,16700,16690,6
20250214,110200,585918950,16690,16690,16690,16690,25
20250214,110100,585501700,16690,16690,16710,16690,152
20250214,110000,582962520,16690,16690,16690,16690,0
20250214,105900,582962520,16690,16690,16690,16690,11
20250214,105800,582778930,16720,16720,16720,16720,0
20250214,105700,582778930,16720,16690,16720,16690,74
20250214,105600,581543740,16690,16690,16690,16690,156
20250214,105500,578940100,16690,16690,16690,16680,201
20250214,105400,575586410,16690,16690,16690,16680,18
20250214,105300,575286040,16700,16720,16720,16700,35
20250214,105200,574700980,16720,16730,16730,16720,132
20250214,105100,572492950,16720,16720,16720,16720,1
20250214,105000,572476230,16730,16670,16730,16670,1078
20250214,104900,554493850,16670,16670,16670,16670,0
20250214,104800,554493850,16670,16670,16670,16670,9
20250214,104700,554343820,16670,16670,16670,16670,0
20250214,104600,554343820,16670,16670,16670,16670,0
20250214,104500,554343820,16670,16670,16670,16670,0
20250214,104400,554343820,16670,16670,16670,16670,100
20250214,104300,552676820,16680,16680,16680,16680,30
20250214,104200,552176420,16680,16680,16680,16680,0
20250214,104100,552176420,16680,16680,16680,16680,14
20250214,104000,551942900,16680,16680,16680,16680,2
20250214,103900,551909540,16680,16680,16680,16680,100
20250214,103800,550241540,16670,16670,16670,16670,4
20250214,103700,550174860,16680,16670,16680,16670,92
20250214,103600,548640420,16670,16670,16670,16670,0
20250214,103500,548640420,16670,16670,16670,16670,72
20250214,103400,547440180,16680,16660,16690,16660,153
20250214,103300,544888640,16660,16660,16660,16660,0
20250214,103200,544888640,16660,16640,16660,16640,813
20250214,103100,531359800,16640,16640,16640,16630,30
20250214,103000,530860740,16650,16660,16660,16640,86
20250214,102900,529429090,16670,16660,16670,16660,77
20250214,102800,528145850,16670,16680,16680,16670,13
20250214,102700,527929050,16680,16680,16680,16680,10
20250214,102600,527762250,16640,16650,16650,16640,31
20250214,102500,527246200,16650,16650,16650,16650,2
20250214,102400,527212900,16650,16640,16650,16640,4
20250214,102300,527146330,16630,16630,16630,16630,45
20250214,102200,526397980,16630,16630,16630,16630,0
20250214,102100,526397980,16630,16640,16650,16630,93
20250214,102000,524851100,16650,16640,16650,16640,14
20250214,101900,524618100,16640,16640,16640,16640,0
20250214,101800,524618100,16640,16640,16640,16640,0
20250214,101700,524618100,16640,16650,16650,16640,12
20250214,101600,524418310,16650,16650,16650,16650,5
20250214,101500,524335060,16630,16630,16630,16630,25
20250214,101400,523919310,16630,16640,16640,16630,55
20250214,101300,523004630,16640,16630,16640,16630,17
20250214,101200,522721910,16650,16650,16650,16650,36
20250214,101100,522122510,16630,16630,16630,16630,0
20250214,101000,522122510,16630,16630,16630,16630,0
20250214,100900,522122510,16630,16630,16630,16630,94
20250214,100800,520559290,16630,16630,16630,16630,1
20250214,100700,520542660,16610,16610,16610,16610,42
20250214,100600,519845040,16610,16590,16610,16590,226
20250214,100500,516095680,16590,16640,16640,16590,3069
20250214,100400,465124620,16640,16650,16650,16640,20
20250214,100300,464791670,16640,16640,16640,16640,0
20250214,100200,464791670,16640,16640,16640,16640,1
20250214,100100,464775030,16630,16630,16630,16630,8
20250214,100000,464641990,16630,16630,16630,16630,2
20250214,095900,464608730,16630,16650,16650,16620,35
20250214,095800,464026920,16620,16620,16620,16620,50
20250214,095700,463195920,16620,16620,16620,16620,0
20250214,095600,463195920,16620,16620,16620,16620,102
20250214,095500,461500680,16650,16640,16650,16620,1807
20250214,095400,431451630,16660,16660,16660,16660,1
20250214,095300,431434970,16640,16640,16640,16640,38
20250214,095200,430802650,16640,16640,16640,16640,57
20250214,095100,429854170,16630,16660,16660,16630,278
20250214,095000,425225650,16650,16640,16650,16630,156
20250214,094900,422630500,16640,16640,16640,16640,81
20250214,094800,421282660,16640,16640,16640,16630,370
20250214,094700,415126870,16640,16620,16650,16620,98
20250214,094600,413497830,16630,16630,16630,16630,276
20250214,094500,408907950,16630,16640,16640,16630,5
20250214,094400,408824780,16640,16640,16640,16640,4
20250214,094300,408758220,16630,16640,16640,16630,13
20250214,094200,408541920,16640,16640,16670,16640,36
20250214,094100,407941890,16670,16630,16670,16630,1617
20250214,094000,381036620,16600,16610,16610,16600,250
20250214,093900,376886100,16610,16660,16660,16610,4686
20250214,093800,298905540,16660,16660,16660,16660,55
20250214,093700,297989240,16670,16670,16670,16670,19
20250214,093600,297672510,16670,16670,16670,16670,5
20250214,093500,297589160,16660,16660,16660,16660,79
20250214,093400,296273020,16670,16680,16680,16670,221
20250214,093300,292587780,16670,16660,16680,16660,116
20250214,093200,290653060,16660,16660,16660,16660,31
20250214,093100,290136600,16670,16660,16670,16660,314
20250214,093000,284905110,16660,16640,16660,16640,431
20250214,092900,277725690,16640,16660,16660,16640,1678
20250214,092800,249782840,16660,16670,16670,16660,599
20250214,092700,239802700,16660,16680,16680,16660,6
20250214,092600,239702640,16680,16680,16680,16680,187
20250214,092500,236583480,16700,16700,16720,16700,208
20250214,092400,233107880,16700,16690,16700,16690,467
20250214,092300,225313270,16690,16690,16690,16660,549
20250214,092200,216152800,16670,16640,16670,16640,72
20250214,092100,214954060,16640,16660,16660,16640,20
20250214,092000,214621090,16660,16670,16670,16660,21
20250214,091900,214271200,16670,16650,16670,16650,7
20250214,091800,214154600,16640,16630,16660,16630,306
20250214,091700,209060310,16630,16630,16640,16620,329
20250214,091600,203587400,16630,16670,16730,16630,1275
20250214,091500,182328090,16630,16660,16670,16620,33
20250214,091400,181778600,16660,16600,16660,16600,1271
20250214,091300,160671280,16600,16640,16640,16600,48
20250214,091200,159874040,16650,16610,16650,16600,381
20250214,091100,153545390,16660,16620,16660,16600,1123
20250214,091000,134900160,16610,16670,16670,16610,56
20250214,090900,133969940,16690,16690,16690,16670,181
20250214,090800,130949760,16600,16620,16620,16600,3144
20250214,090700,78728370,16500,16610,16620,16500,786
20250214,090600,65705640,16610,16760,16760,16610,944
20250214,090500,49989670,16760,16770,16780,16690,196
20250214,090400,46709060,16770,16770,16780,16690,141
20250214,090300,44354420,16690,16790,16790,16690,598
20250214,090200,34326630,16790,16780,16790,16780,9
20250214,090100,34175600,16890,16710,16890,16700,411
20250214,090000,27294570,16690,16860,16860,16690,1621
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 195600 865216980 16660 16660 16660 16660 1049
3 20250214 195500 865216980 16660 16660 16660 16660 0
4 20250214 195400 865216980 16660 16660 16660 16660 0
5 20250214 195300 865216980 16660 16660 16660 16660 0
6 20250214 195200 865216980 16660 16660 16660 16660 0
7 20250214 195100 865216980 16660 16660 16660 16660 0
8 20250214 195000 865216980 16660 16660 16660 16660 0
9 20250214 194900 865216980 16660 16660 16660 16660 0
10 20250214 194800 865216980 16660 16660 16660 16660 0
11 20250214 194700 865216980 16660 16660 16660 16660 0
12 20250214 194600 865216980 16660 16660 16660 16660 0
13 20250214 194500 865216980 16660 16660 16660 16660 0
14 20250214 194400 865216980 16660 16660 16660 16660 0
15 20250214 194300 865216980 16660 16660 16660 16660 0
16 20250214 194200 865216980 16660 16660 16660 16660 0
17 20250214 194100 865216980 16660 16660 16660 16660 0
18 20250214 194000 865216980 16660 16660 16660 16660 0
19 20250214 193900 865216980 16660 16660 16660 16660 0
20 20250214 193800 865216980 16660 16660 16660 16660 0
21 20250214 193700 865216980 16660 16660 16660 16660 0
22 20250214 193600 865216980 16660 16660 16660 16660 0
23 20250214 193500 865216980 16660 16660 16660 16660 0
24 20250214 193400 865216980 16660 16660 16660 16660 0
25 20250214 193300 865216980 16660 16660 16660 16660 0
26 20250214 193200 865216980 16660 16660 16660 16660 0
27 20250214 193100 865216980 16660 16660 16660 16660 0
28 20250214 193000 865216980 16660 16660 16660 16660 0
29 20250214 192900 865216980 16660 16660 16660 16660 0
30 20250214 192800 865216980 16660 16660 16660 16660 0
31 20250214 192700 865216980 16660 16660 16660 16660 0
32 20250214 192600 865216980 16660 16660 16660 16660 1049
33 20250214 192500 865216980 16660 16660 16660 16660 0
34 20250214 192400 865216980 16660 16660 16660 16660 0
35 20250214 192300 865216980 16660 16660 16660 16660 0
36 20250214 192200 865216980 16660 16660 16660 16660 0
37 20250214 192100 865216980 16660 16660 16660 16660 0
38 20250214 192000 865216980 16660 16660 16660 16660 0
39 20250214 191900 865216980 16660 16660 16660 16660 0
40 20250214 191800 865216980 16660 16660 16660 16660 0
41 20250214 191700 865216980 16660 16660 16660 16660 0
42 20250214 191600 865216980 16660 16660 16660 16660 0
43 20250214 191500 865216980 16660 16660 16660 16660 0
44 20250214 191400 865216980 16660 16660 16660 16660 0
45 20250214 191300 865216980 16660 16660 16660 16660 0
46 20250214 191200 865216980 16660 16660 16660 16660 0
47 20250214 191100 865216980 16660 16660 16660 16660 0
48 20250214 191000 865216980 16660 16660 16660 16660 0
49 20250214 190900 865216980 16660 16660 16660 16660 0
50 20250214 190800 865216980 16660 16660 16660 16660 0
51 20250214 190700 865216980 16660 16660 16660 16660 0
52 20250214 190600 865216980 16660 16660 16660 16660 0
53 20250214 190500 865216980 16660 16660 16660 16660 0
54 20250214 190400 865216980 16660 16660 16660 16660 0
55 20250214 190300 865216980 16660 16660 16660 16660 0
56 20250214 190200 865216980 16660 16660 16660 16660 0
57 20250214 190100 865216980 16660 16660 16660 16660 0
58 20250214 190000 865216980 16660 16660 16660 16660 0
59 20250214 185900 865216980 16660 16660 16660 16660 0
60 20250214 185800 865216980 16660 16660 16660 16660 0
61 20250214 185700 865216980 16660 16660 16660 16660 0
62 20250214 185600 865216980 16660 16660 16660 16660 1049
63 20250214 185500 865216980 16660 16660 16660 16660 0
64 20250214 185400 865216980 16660 16660 16660 16660 0
65 20250214 185300 865216980 16660 16660 16660 16660 0
66 20250214 185200 865216980 16660 16660 16660 16660 0
67 20250214 185100 865216980 16660 16660 16660 16660 0
68 20250214 185000 865216980 16660 16660 16660 16660 0
69 20250214 184900 865216980 16660 16660 16660 16660 0
70 20250214 184800 865216980 16660 16660 16660 16660 0
71 20250214 184700 865216980 16660 16660 16660 16660 0
72 20250214 184600 865216980 16660 16660 16660 16660 0
73 20250214 184500 865216980 16660 16660 16660 16660 0
74 20250214 184400 865216980 16660 16660 16660 16660 0
75 20250214 184300 865216980 16660 16660 16660 16660 0
76 20250214 184200 865216980 16660 16660 16660 16660 0
77 20250214 184100 865216980 16660 16660 16660 16660 0
78 20250214 184000 865216980 16660 16660 16660 16660 0
79 20250214 183900 865216980 16660 16660 16660 16660 0
80 20250214 183800 865216980 16660 16660 16660 16660 0
81 20250214 183700 865216980 16660 16660 16660 16660 0
82 20250214 183600 865216980 16660 16660 16660 16660 0
83 20250214 183500 865216980 16660 16660 16660 16660 0
84 20250214 183400 865216980 16660 16660 16660 16660 0
85 20250214 183300 865216980 16660 16660 16660 16660 0
86 20250214 183200 865216980 16660 16660 16660 16660 0
87 20250214 183100 865216980 16660 16660 16660 16660 0
88 20250214 183000 865216980 16660 16660 16660 16660 0
89 20250214 182900 865216980 16660 16660 16660 16660 0
90 20250214 182800 865216980 16660 16660 16660 16660 0
91 20250214 182700 865216980 16660 16660 16660 16660 0
92 20250214 182600 865216980 16660 16660 16660 16660 1049
93 20250214 182500 865216980 16660 16660 16660 16660 0
94 20250214 182400 865216980 16660 16660 16660 16660 0
95 20250214 182300 865216980 16660 16660 16660 16660 0
96 20250214 182200 865216980 16660 16660 16660 16660 0
97 20250214 182100 865216980 16660 16660 16660 16660 0
98 20250214 182000 865216980 16660 16660 16660 16660 0
99 20250214 181900 865216980 16660 16660 16660 16660 0
100 20250214 181800 865216980 16660 16660 16660 16660 0
101 20250214 181700 865216980 16660 16660 16660 16660 0
102 20250214 181600 865216980 16660 16660 16660 16660 0
103 20250214 181500 865216980 16660 16660 16660 16660 0
104 20250214 181400 865216980 16660 16660 16660 16660 0
105 20250214 181300 865216980 16660 16660 16660 16660 0
106 20250214 181200 865216980 16660 16660 16660 16660 0
107 20250214 181100 865216980 16660 16660 16660 16660 0
108 20250214 181000 865216980 16660 16660 16660 16660 0
109 20250214 180900 865216980 16660 16660 16660 16660 0
110 20250214 180800 865216980 16660 16660 16660 16660 0
111 20250214 180700 865216980 16660 16660 16660 16660 0
112 20250214 180600 865216980 16660 16660 16660 16660 0
113 20250214 180500 865216980 16660 16660 16660 16660 0
114 20250214 180400 865216980 16660 16660 16660 16660 0
115 20250214 180300 865216980 16660 16660 16660 16660 0
116 20250214 180200 865216980 16660 16660 16660 16660 0
117 20250214 180100 865216980 16660 16660 16660 16660 0
118 20250214 180000 865216980 16660 16660 16660 16660 0
119 20250214 175900 865216980 16660 16660 16660 16660 0
120 20250214 175800 865216980 16660 16660 16660 16660 0
121 20250214 175700 865216980 16660 16660 16660 16660 0
122 20250214 175600 865216980 16660 16660 16660 16660 1049
123 20250214 175500 865216980 16660 16660 16660 16660 0
124 20250214 175400 865216980 16660 16660 16660 16660 0
125 20250214 175300 865216980 16660 16660 16660 16660 0
126 20250214 175200 865216980 16660 16660 16660 16660 0
127 20250214 175100 865216980 16660 16660 16660 16660 0
128 20250214 175000 865216980 16660 16660 16660 16660 0
129 20250214 174900 865216980 16660 16660 16660 16660 0
130 20250214 174800 865216980 16660 16660 16660 16660 0
131 20250214 174700 865216980 16660 16660 16660 16660 0
132 20250214 174600 865216980 16660 16660 16660 16660 0
133 20250214 174500 865216980 16660 16660 16660 16660 0
134 20250214 174400 865216980 16660 16660 16660 16660 0
135 20250214 174300 865216980 16660 16660 16660 16660 0
136 20250214 174200 865216980 16660 16660 16660 16660 0
137 20250214 174100 865216980 16660 16660 16660 16660 0
138 20250214 174000 865216980 16660 16660 16660 16660 0
139 20250214 173900 865216980 16660 16660 16660 16660 0
140 20250214 173800 865216980 16660 16660 16660 16660 0
141 20250214 173700 865216980 16660 16660 16660 16660 0
142 20250214 173600 865216980 16660 16660 16660 16660 0
143 20250214 173500 865216980 16660 16660 16660 16660 0
144 20250214 173400 865216980 16660 16660 16660 16660 0
145 20250214 173300 865216980 16660 16660 16660 16660 0
146 20250214 173200 865216980 16660 16660 16660 16660 0
147 20250214 173100 865216980 16660 16660 16660 16660 0
148 20250214 173000 865216980 16660 16660 16660 16660 0
149 20250214 172900 865216980 16660 16660 16660 16660 0
150 20250214 172800 865216980 16660 16660 16660 16660 0
151 20250214 172700 865216980 16660 16660 16660 16660 0
152 20250214 172600 865216980 16660 16660 16660 16660 1049
153 20250214 172500 865216980 16660 16660 16660 16660 0
154 20250214 172400 865216980 16660 16660 16660 16660 0
155 20250214 172300 865216980 16660 16660 16660 16660 0
156 20250214 172200 865216980 16660 16660 16660 16660 0
157 20250214 172100 865216980 16660 16660 16660 16660 0
158 20250214 172000 865216980 16660 16660 16660 16660 0
159 20250214 171900 865216980 16660 16660 16660 16660 0
160 20250214 171800 865216980 16660 16660 16660 16660 0
161 20250214 171700 865216980 16660 16660 16660 16660 0
162 20250214 171600 865216980 16660 16660 16660 16660 0
163 20250214 171500 865216980 16660 16660 16660 16660 0
164 20250214 171400 865216980 16660 16660 16660 16660 0
165 20250214 171300 865216980 16660 16660 16660 16660 0
166 20250214 171200 865216980 16660 16660 16660 16660 0
167 20250214 171100 865216980 16660 16660 16660 16660 0
168 20250214 171000 865216980 16660 16660 16660 16660 0
169 20250214 170900 865216980 16660 16660 16660 16660 0
170 20250214 170800 865216980 16660 16660 16660 16660 0
171 20250214 170700 865216980 16660 16660 16660 16660 0
172 20250214 170600 865216980 16660 16660 16660 16660 0
173 20250214 170500 865216980 16660 16660 16660 16660 0
174 20250214 170400 865216980 16660 16660 16660 16660 0
175 20250214 170300 865216980 16660 16660 16660 16660 0
176 20250214 170200 865216980 16660 16660 16660 16660 0
177 20250214 170100 865216980 16660 16660 16660 16660 0
178 20250214 170000 865216980 16660 16660 16660 16660 0
179 20250214 165900 865216980 16660 16660 16660 16660 0
180 20250214 165800 865216980 16660 16660 16660 16660 0
181 20250214 165700 865216980 16660 16660 16660 16660 0
182 20250214 165600 865216980 16660 16660 16660 16660 1049
183 20250214 165500 865216980 16660 16660 16660 16660 0
184 20250214 165400 865216980 16660 16660 16660 16660 0
185 20250214 165300 865216980 16660 16660 16660 16660 0
186 20250214 165200 865216980 16660 16660 16660 16660 0
187 20250214 165100 865216980 16660 16660 16660 16660 0
188 20250214 165000 865216980 16660 16660 16660 16660 0
189 20250214 164900 865216980 16660 16660 16660 16660 0
190 20250214 164800 865216980 16660 16660 16660 16660 0
191 20250214 164700 865216980 16660 16660 16660 16660 0
192 20250214 164600 865216980 16660 16660 16660 16660 0
193 20250214 164500 865216980 16660 16660 16660 16660 0
194 20250214 164400 865216980 16660 16660 16660 16660 0
195 20250214 164300 865216980 16660 16660 16660 16660 0
196 20250214 164200 865216980 16660 16660 16660 16660 0
197 20250214 164100 865216980 16660 16660 16660 16660 0
198 20250214 164000 865216980 16660 16660 16660 16660 0
199 20250214 163900 865216980 16660 16660 16660 16660 0
200 20250214 163800 865216980 16660 16660 16660 16660 0
201 20250214 163700 865216980 16660 16660 16660 16660 0
202 20250214 163600 865216980 16660 16660 16660 16660 0
203 20250214 163500 865216980 16660 16660 16660 16660 0
204 20250214 163400 865216980 16660 16660 16660 16660 0
205 20250214 163300 865216980 16660 16660 16660 16660 0
206 20250214 163200 865216980 16660 16660 16660 16660 0
207 20250214 163100 865216980 16660 16660 16660 16660 0
208 20250214 163000 865216980 16660 16660 16660 16660 0
209 20250214 162900 865216980 16660 16660 16660 16660 0
210 20250214 162800 865216980 16660 16660 16660 16660 0
211 20250214 162700 865216980 16660 16660 16660 16660 0
212 20250214 162600 865216980 16660 16660 16660 16660 1049
213 20250214 162500 865216980 16660 16660 16660 16660 0
214 20250214 162400 865216980 16660 16660 16660 16660 0
215 20250214 162300 865216980 16660 16660 16660 16660 0
216 20250214 162200 865216980 16660 16660 16660 16660 0
217 20250214 162100 865216980 16660 16660 16660 16660 0
218 20250214 162000 865216980 16660 16660 16660 16660 0
219 20250214 161900 865216980 16660 16660 16660 16660 0
220 20250214 161800 865216980 16660 16660 16660 16660 0
221 20250214 161700 865216980 16660 16660 16660 16660 0
222 20250214 161600 865216980 16660 16660 16660 16660 0
223 20250214 161500 865216980 16660 16660 16660 16660 0
224 20250214 161400 865216980 16660 16660 16660 16660 0
225 20250214 161300 865216980 16660 16660 16660 16660 0
226 20250214 161200 865216980 16660 16660 16660 16660 0
227 20250214 161100 865216980 16660 16660 16660 16660 0
228 20250214 161000 865216980 16660 16660 16660 16660 0
229 20250214 160900 865216980 16660 16660 16660 16660 0
230 20250214 160800 865216980 16660 16660 16660 16660 0
231 20250214 160700 865216980 16660 16660 16660 16660 0
232 20250214 160600 865216980 16660 16660 16660 16660 0
233 20250214 160500 865216980 16660 16660 16660 16660 0
234 20250214 160400 865216980 16660 16660 16660 16660 0
235 20250214 160300 865216980 16660 16660 16660 16660 0
236 20250214 160200 865216980 16660 16660 16660 16660 0
237 20250214 160100 865216980 16660 16660 16660 16660 0
238 20250214 160000 865216980 16660 16660 16660 16660 0
239 20250214 155900 865216980 16660 16660 16660 16660 0
240 20250214 155800 865216980 16660 16660 16660 16660 0
241 20250214 155700 865216980 16660 16660 16660 16660 0
242 20250214 155600 865216980 16660 16660 16660 16660 1049
243 20250214 155500 865216980 16660 16660 16660 16660 0
244 20250214 155400 865216980 16660 16660 16660 16660 0
245 20250214 155300 865216980 16660 16660 16660 16660 0
246 20250214 155200 865216980 16660 16660 16660 16660 0
247 20250214 155100 865216980 16660 16660 16660 16660 0
248 20250214 155000 865216980 16660 16660 16660 16660 0
249 20250214 154900 865216980 16660 16660 16660 16660 0
250 20250214 154800 865216980 16660 16660 16660 16660 0
251 20250214 154700 865216980 16660 16660 16660 16660 0
252 20250214 154600 865216980 16660 16660 16660 16660 0
253 20250214 154500 865216980 16660 16660 16660 16660 0
254 20250214 154400 865216980 16660 16660 16660 16660 0
255 20250214 154300 865216980 16660 16660 16660 16660 0
256 20250214 154200 865216980 16660 16660 16660 16660 0
257 20250214 154100 865216980 16660 16660 16660 16660 0
258 20250214 154000 865216980 16660 16660 16660 16660 0
259 20250214 153900 865216980 16660 16660 16660 16660 0
260 20250214 153800 865216980 16660 16660 16660 16660 0
261 20250214 153700 865216980 16660 16660 16660 16660 0
262 20250214 153600 865216980 16660 16660 16660 16660 0
263 20250214 153500 865216980 16660 16660 16660 16660 0
264 20250214 153400 865216980 16660 16660 16660 16660 0
265 20250214 153300 865216980 16660 16660 16660 16660 0
266 20250214 153200 865216980 16660 16660 16660 16660 0
267 20250214 153100 865216980 16660 16660 16660 16660 0
268 20250214 153000 865216980 16660 16660 16660 16660 1049
269 20250214 152900 847740640 16680 16680 16680 16680 0
270 20250214 152800 847740640 16680 16680 16680 16680 0
271 20250214 152700 847740640 16680 16680 16680 16680 0
272 20250214 152600 847740640 16680 16680 16680 16680 0
273 20250214 152500 847740640 16680 16680 16680 16680 0
274 20250214 152400 847740640 16680 16680 16680 16680 0
275 20250214 152300 847740640 16680 16680 16680 16680 0
276 20250214 152200 847740640 16680 16680 16680 16680 0
277 20250214 152100 847740640 16680 16680 16680 16680 0
278 20250214 152000 847740640 16680 16680 16680 16680 0
279 20250214 151900 847740640 16680 16690 16690 16680 99
280 20250214 151800 846088770 16690 16690 16690 16690 97
281 20250214 151700 844469840 16680 16750 16750 16680 176
282 20250214 151600 841526960 16710 16750 16750 16710 32
283 20250214 151500 840991240 16710 16740 16740 16710 52
284 20250214 151400 840120820 16710 16740 16750 16710 144
285 20250214 151300 837710660 16730 16730 16740 16730 31
286 20250214 151200 837191770 16730 16710 16730 16710 57
287 20250214 151100 836238300 16710 16700 16710 16690 37
288 20250214 151000 835620440 16690 16700 16700 16690 32
289 20250214 150900 835086100 16690 16710 16710 16690 142
290 20250214 150800 832714110 16710 16720 16720 16710 63
291 20250214 150700 831660870 16710 16710 16720 16710 69
292 20250214 150600 830507460 16700 16710 16720 16700 44
293 20250214 150500 829772190 16700 16710 16710 16680 40
294 20250214 150400 829104270 16710 16700 16710 16700 28
295 20250214 150300 828636550 16690 16700 16700 16690 44
296 20250214 150200 827901940 16690 16670 16730 16670 151
297 20250214 150100 825380480 16690 16730 16740 16690 56
298 20250214 150000 824443560 16670 16720 16730 16660 113
299 20250214 145900 822555700 16710 16730 16730 16710 34
300 20250214 145800 821987010 16720 16720 16730 16720 48
301 20250214 145700 821184200 16710 16700 16710 16700 22
302 20250214 145600 820816590 16690 16720 16720 16690 84
303 20250214 145500 819413850 16690 16720 16720 16690 70
304 20250214 145400 818244050 16720 16710 16720 16710 51
305 20250214 145300 817391590 16690 16690 16710 16690 36
306 20250214 145200 816790250 16710 16700 16710 16690 118
307 20250214 145100 814819440 16680 16650 16680 16640 327
308 20250214 145000 809373330 16650 16650 16650 16650 25
309 20250214 144900 808957080 16650 16650 16650 16620 62
310 20250214 144800 807925110 16650 16650 16650 16620 508
311 20250214 144700 799476750 16640 16640 16640 16640 0
312 20250214 144600 799476750 16640 16640 16640 16640 4
313 20250214 144500 799410190 16650 16650 16650 16650 119
314 20250214 144400 797428840 16630 16650 16650 16630 1033
315 20250214 144300 780245370 16650 16650 16650 16650 0
316 20250214 144200 780245370 16650 16650 16650 16650 0
317 20250214 144100 780245370 16650 16670 16670 16650 869
318 20250214 144000 765771400 16670 16680 16680 16670 500
319 20250214 143900 757432810 16690 16690 16690 16690 0
320 20250214 143800 757432810 16690 16690 16690 16690 3
321 20250214 143700 757382740 16690 16690 16690 16690 1
322 20250214 143600 757366050 16690 16690 16690 16690 0
323 20250214 143500 757366050 16690 16690 16690 16690 0
324 20250214 143400 757366050 16690 16690 16690 16690 0
325 20250214 143300 757366050 16690 16690 16690 16690 0
326 20250214 143200 757366050 16690 16690 16690 16690 41
327 20250214 143100 756681760 16690 16690 16690 16690 1
328 20250214 143000 756665070 16690 16690 16690 16690 10
329 20250214 142900 756498170 16680 16680 16680 16680 1
330 20250214 142800 756481490 16680 16690 16690 16680 6
331 20250214 142700 756381370 16690 16690 16690 16690 11
332 20250214 142600 756197780 16670 16670 16670 16670 4
333 20250214 142500 756131100 16670 16670 16670 16670 156
334 20250214 142400 753530580 16690 16690 16690 16670 290
335 20250214 142300 748696080 16660 16660 16660 16660 0
336 20250214 142200 748696080 16660 16660 16660 16660 0
337 20250214 142100 748696080 16660 16660 16660 16660 0
338 20250214 142000 748696080 16660 16660 16660 16660 1
339 20250214 141900 748679420 16670 16670 16670 16670 363
340 20250214 141800 742628210 16670 16670 16670 16670 2
341 20250214 141700 742594870 16670 16670 16670 16670 61
342 20250214 141600 741578000 16670 16670 16670 16670 0
343 20250214 141500 741578000 16670 16670 16670 16670 61
344 20250214 141400 740561130 16670 16670 16670 16670 0
345 20250214 141300 740561130 16670 16680 16680 16660 336
346 20250214 141200 734960220 16690 16690 16690 16690 0
347 20250214 141100 734960220 16690 16690 16690 16690 18
348 20250214 141000 734659800 16670 16670 16670 16670 0
349 20250214 140900 734659800 16670 16670 16670 16670 1
350 20250214 140800 734643130 16670 16670 16670 16670 0
351 20250214 140700 734643130 16670 16690 16690 16670 15
352 20250214 140600 734393060 16670 16670 16670 16670 1
353 20250214 140500 734376390 16670 16680 16680 16670 20
354 20250214 140400 734042920 16680 16680 16680 16680 0
355 20250214 140300 734042920 16680 16680 16680 16680 20
356 20250214 140200 733709320 16680 16680 16680 16680 2
357 20250214 140100 733675960 16680 16680 16680 16680 7
358 20250214 140000 733559200 16680 16680 16680 16680 0
359 20250214 135900 733559200 16680 16680 16680 16680 0
360 20250214 135800 733559200 16680 16680 16680 16680 2
361 20250214 135700 733525840 16690 16690 16690 16690 0
362 20250214 135600 733525840 16690 16690 16690 16690 20
363 20250214 135500 733192040 16690 16690 16690 16690 0
364 20250214 135400 733192040 16690 16690 16690 16690 0
365 20250214 135300 733192040 16690 16690 16690 16690 0
366 20250214 135200 733192040 16690 16690 16690 16690 1
367 20250214 135100 733175350 16680 16680 16680 16680 0
368 20250214 135000 733175350 16680 16690 16690 16680 10
369 20250214 134900 733008490 16690 16690 16690 16690 195
370 20250214 134800 729753940 16690 16690 16690 16690 0
371 20250214 134700 729753940 16690 16690 16690 16690 0
372 20250214 134600 729753940 16690 16690 16690 16690 0
373 20250214 134500 729753940 16690 16690 16690 16690 2
374 20250214 134400 729720560 16680 16680 16680 16680 33
375 20250214 134300 729170120 16680 16680 16680 16680 0
376 20250214 134200 729170120 16680 16680 16680 16680 0
377 20250214 134100 729170120 16680 16680 16680 16680 0
378 20250214 134000 729170120 16680 16680 16680 16680 0
379 20250214 133900 729170120 16680 16680 16680 16680 238
380 20250214 133800 725200280 16670 16670 16670 16670 0
381 20250214 133700 725200280 16670 16670 16670 16670 0
382 20250214 133600 725200280 16670 16670 16670 16670 100
383 20250214 133500 723533280 16670 16670 16670 16670 0
384 20250214 133400 723533280 16670 16670 16670 16670 4
385 20250214 133300 723466600 16670 16680 16680 16670 37
386 20250214 133200 722849580 16680 16680 16680 16680 4
387 20250214 133100 722782860 16680 16680 16680 16680 10
388 20250214 133000 722616060 16680 16670 16680 16670 35
389 20250214 132900 722032600 16680 16680 16680 16680 139
390 20250214 132800 719714080 16690 16690 16690 16690 10
391 20250214 132700 719547180 16680 16680 16680 16680 0
392 20250214 132600 719547180 16680 16680 16680 16680 29
393 20250214 132500 719063460 16680 16680 16680 16680 0
394 20250214 132400 719063460 16680 16680 16680 16680 0
395 20250214 132300 719063460 16680 16680 16680 16680 0
396 20250214 132200 719063460 16680 16680 16680 16680 0
397 20250214 132100 719063460 16680 16680 16680 16680 247
398 20250214 132000 714943500 16680 16680 16680 16680 0
399 20250214 131900 714943500 16680 16670 16680 16670 100
400 20250214 131800 713276000 16670 16670 16670 16670 0
401 20250214 131700 713276000 16670 16670 16670 16670 0
402 20250214 131600 713276000 16670 16670 16670 16670 5
403 20250214 131500 713192650 16670 16670 16670 16670 9
404 20250214 131400 713042620 16670 16670 16670 16670 7
405 20250214 131300 712925930 16660 16660 16660 16660 29
406 20250214 131200 712442790 16660 16660 16660 16660 817
407 20250214 131100 698831570 16660 16660 16660 16660 0
408 20250214 131000 698831570 16660 16660 16660 16660 0
409 20250214 130900 698831570 16660 16660 16660 16660 30
410 20250214 130800 698331770 16660 16660 16660 16660 0
411 20250214 130700 698331770 16660 16660 16660 16660 300
412 20250214 130600 693333770 16660 16660 16660 16660 0
413 20250214 130500 693333770 16660 16660 16660 16660 829
414 20250214 130400 679522630 16660 16660 16660 16660 13
415 20250214 130300 679306050 16660 16660 16660 16660 0
416 20250214 130200 679306050 16660 16660 16660 16660 140
417 20250214 130100 676973650 16660 16660 16660 16660 1
418 20250214 130000 676956990 16660 16660 16660 16660 30
419 20250214 125900 676457190 16660 16660 16660 16660 176
420 20250214 125800 673525030 16670 16670 16670 16670 0
421 20250214 125700 673525030 16670 16670 16670 16670 101
422 20250214 125600 671841360 16670 16670 16670 16670 17
423 20250214 125500 671557970 16670 16670 16670 16670 5
424 20250214 125400 671474620 16650 16650 16650 16650 0
425 20250214 125300 671474620 16650 16650 16650 16650 0
426 20250214 125200 671474620 16650 16650 16650 16650 20
427 20250214 125100 671141620 16650 16660 16660 16650 65
428 20250214 125000 670059330 16650 16650 16650 16650 0
429 20250214 124900 670059330 16650 16650 16650 16650 0
430 20250214 124800 670059330 16650 16650 16650 16650 0
431 20250214 124700 670059330 16650 16650 16650 16650 0
432 20250214 124600 670059330 16650 16650 16650 16650 0
433 20250214 124500 670059330 16650 16650 16650 16650 0
434 20250214 124400 670059330 16650 16650 16650 16650 0
435 20250214 124300 670059330 16650 16650 16650 16650 0
436 20250214 124200 670059330 16650 16650 16650 16650 0
437 20250214 124100 670059330 16650 16650 16650 16650 0
438 20250214 124000 670059330 16650 16650 16650 16650 0
439 20250214 123900 670059330 16650 16650 16650 16650 0
440 20250214 123800 670059330 16650 16650 16650 16650 1
441 20250214 123700 670042680 16650 16650 16650 16650 0
442 20250214 123600 670042680 16650 16660 16660 16650 70
443 20250214 123500 668876750 16650 16650 16650 16650 0
444 20250214 123400 668876750 16650 16680 16680 16650 150
445 20250214 123300 666378210 16680 16680 16680 16680 37
446 20250214 123200 665761050 16680 16680 16680 16680 18
447 20250214 123100 665460810 16660 16660 16660 16660 20
448 20250214 123000 665127610 16660 16660 16660 16660 101
449 20250214 122900 663444950 16660 16660 16660 16660 0
450 20250214 122800 663444950 16660 16660 16660 16660 0
451 20250214 122700 663444950 16660 16660 16660 16660 0
452 20250214 122600 663444950 16660 16660 16660 16660 10
453 20250214 122500 663278350 16660 16660 16660 16660 2
454 20250214 122400 663245030 16660 16660 16660 16660 2
455 20250214 122300 663211710 16660 16660 16660 16660 2
456 20250214 122200 663178390 16670 16670 16670 16670 5
457 20250214 122100 663095040 16660 16660 16660 16660 2
458 20250214 122000 663061720 16660 16660 16660 16660 0
459 20250214 121900 663061720 16660 16660 16660 16660 0
460 20250214 121800 663061720 16660 16660 16660 16660 0
461 20250214 121700 663061720 16660 16660 16660 16660 1
462 20250214 121600 663045060 16660 16660 16660 16660 0
463 20250214 121500 663045060 16660 16670 16690 16660 192
464 20250214 121400 659842070 16660 16650 16660 16650 222
465 20250214 121300 656143560 16650 16650 16650 16650 9
466 20250214 121200 655993710 16650 16650 16650 16650 5
467 20250214 121100 655910460 16650 16650 16650 16650 6
468 20250214 121000 655810560 16650 16650 16650 16650 0
469 20250214 120900 655810560 16650 16640 16650 16640 66
470 20250214 120800 654712270 16650 16650 16650 16650 0
471 20250214 120700 654712270 16650 16650 16650 16650 3
472 20250214 120600 654662320 16650 16650 16650 16650 0
473 20250214 120500 654662320 16650 16650 16650 16650 0
474 20250214 120400 654662320 16650 16650 16650 16650 4
475 20250214 120300 654595720 16640 16640 16640 16640 0
476 20250214 120200 654595720 16640 16640 16640 16640 0
477 20250214 120100 654595720 16640 16630 16640 16630 30
478 20250214 120000 654096560 16640 16640 16640 16640 3
479 20250214 115900 654046640 16640 16650 16650 16640 515
480 20250214 115800 645475630 16650 16650 16650 16650 14
481 20250214 115700 645242530 16650 16650 16650 16650 1
482 20250214 115600 645225880 16650 16650 16650 16650 45
483 20250214 115500 644476630 16670 16670 16670 16670 0
484 20250214 115400 644476630 16670 16670 16670 16670 1
485 20250214 115300 644459960 16670 16670 16670 16670 2
486 20250214 115200 644426620 16660 16660 16660 16660 20
487 20250214 115100 644093420 16660 16660 16660 16660 0
488 20250214 115000 644093420 16660 16660 16660 16660 20
489 20250214 114900 643760220 16660 16660 16660 16660 0
490 20250214 114800 643760220 16660 16660 16660 16660 170
491 20250214 114700 640928020 16670 16670 16670 16670 0
492 20250214 114600 640928020 16670 16670 16670 16670 0
493 20250214 114500 640928020 16670 16670 16670 16670 0
494 20250214 114400 640928020 16670 16670 16670 16670 5
495 20250214 114300 640844670 16670 16670 16670 16670 1
496 20250214 114200 640828000 16670 16670 16670 16670 0
497 20250214 114100 640828000 16670 16670 16670 16670 5
498 20250214 114000 640744650 16660 16660 16660 16660 74
499 20250214 113900 639511810 16660 16660 16660 16660 280
500 20250214 113800 634847010 16670 16670 16670 16670 12
501 20250214 113700 634646970 16660 16670 16670 16660 16
502 20250214 113600 634380400 16670 16680 16680 16670 114
503 20250214 113500 632480010 16680 16680 16680 16680 50
504 20250214 113400 631646010 16680 16670 16680 16670 30
505 20250214 113300 631145810 16670 16670 16670 16670 10
506 20250214 113200 630979110 16670 16670 16670 16670 6
507 20250214 113100 630879090 16670 16670 16670 16670 10
508 20250214 113000 630712390 16660 16670 16670 16660 33
509 20250214 112900 630162430 16660 16660 16660 16660 0
510 20250214 112800 630162430 16660 16670 16670 16660 58
511 20250214 112700 629195650 16670 16670 16670 16670 9
512 20250214 112600 629045620 16670 16670 16670 16670 43
513 20250214 112500 628328810 16670 16670 16670 16670 5
514 20250214 112400 628245460 16670 16670 16670 16670 2
515 20250214 112300 628212120 16670 16670 16670 16670 7
516 20250214 112200 628095430 16670 16660 16670 16660 60
517 20250214 112100 627095530 16670 16670 16670 16670 0
518 20250214 112000 627095530 16670 16660 16670 16660 1247
519 20250214 111900 606320330 16670 16670 16670 16670 0
520 20250214 111800 606320330 16670 16670 16670 16670 100
521 20250214 111700 604653330 16670 16670 16670 16670 1
522 20250214 111600 604636660 16670 16660 16670 16660 320
523 20250214 111500 599305450 16660 16670 16670 16660 444
524 20250214 111400 591905720 16670 16670 16670 16670 1
525 20250214 111300 591889050 16670 16660 16670 16660 11
526 20250214 111200 591705780 16660 16660 16660 16660 0
527 20250214 111100 591705780 16660 16670 16670 16660 5
528 20250214 111000 591622440 16670 16660 16670 16660 8
529 20250214 110900 591489150 16670 16670 16670 16670 25
530 20250214 110800 591072400 16680 16670 16680 16670 5
531 20250214 110700 590989010 16670 16670 16670 16670 0
532 20250214 110600 590989010 16670 16670 16670 16670 2
533 20250214 110500 590955670 16670 16670 16670 16670 0
534 20250214 110400 590955670 16670 16690 16690 16670 296
535 20250214 110300 586019140 16690 16700 16700 16690 6
536 20250214 110200 585918950 16690 16690 16690 16690 25
537 20250214 110100 585501700 16690 16690 16710 16690 152
538 20250214 110000 582962520 16690 16690 16690 16690 0
539 20250214 105900 582962520 16690 16690 16690 16690 11
540 20250214 105800 582778930 16720 16720 16720 16720 0
541 20250214 105700 582778930 16720 16690 16720 16690 74
542 20250214 105600 581543740 16690 16690 16690 16690 156
543 20250214 105500 578940100 16690 16690 16690 16680 201
544 20250214 105400 575586410 16690 16690 16690 16680 18
545 20250214 105300 575286040 16700 16720 16720 16700 35
546 20250214 105200 574700980 16720 16730 16730 16720 132
547 20250214 105100 572492950 16720 16720 16720 16720 1
548 20250214 105000 572476230 16730 16670 16730 16670 1078
549 20250214 104900 554493850 16670 16670 16670 16670 0
550 20250214 104800 554493850 16670 16670 16670 16670 9
551 20250214 104700 554343820 16670 16670 16670 16670 0
552 20250214 104600 554343820 16670 16670 16670 16670 0
553 20250214 104500 554343820 16670 16670 16670 16670 0
554 20250214 104400 554343820 16670 16670 16670 16670 100
555 20250214 104300 552676820 16680 16680 16680 16680 30
556 20250214 104200 552176420 16680 16680 16680 16680 0
557 20250214 104100 552176420 16680 16680 16680 16680 14
558 20250214 104000 551942900 16680 16680 16680 16680 2
559 20250214 103900 551909540 16680 16680 16680 16680 100
560 20250214 103800 550241540 16670 16670 16670 16670 4
561 20250214 103700 550174860 16680 16670 16680 16670 92
562 20250214 103600 548640420 16670 16670 16670 16670 0
563 20250214 103500 548640420 16670 16670 16670 16670 72
564 20250214 103400 547440180 16680 16660 16690 16660 153
565 20250214 103300 544888640 16660 16660 16660 16660 0
566 20250214 103200 544888640 16660 16640 16660 16640 813
567 20250214 103100 531359800 16640 16640 16640 16630 30
568 20250214 103000 530860740 16650 16660 16660 16640 86
569 20250214 102900 529429090 16670 16660 16670 16660 77
570 20250214 102800 528145850 16670 16680 16680 16670 13
571 20250214 102700 527929050 16680 16680 16680 16680 10
572 20250214 102600 527762250 16640 16650 16650 16640 31
573 20250214 102500 527246200 16650 16650 16650 16650 2
574 20250214 102400 527212900 16650 16640 16650 16640 4
575 20250214 102300 527146330 16630 16630 16630 16630 45
576 20250214 102200 526397980 16630 16630 16630 16630 0
577 20250214 102100 526397980 16630 16640 16650 16630 93
578 20250214 102000 524851100 16650 16640 16650 16640 14
579 20250214 101900 524618100 16640 16640 16640 16640 0
580 20250214 101800 524618100 16640 16640 16640 16640 0
581 20250214 101700 524618100 16640 16650 16650 16640 12
582 20250214 101600 524418310 16650 16650 16650 16650 5
583 20250214 101500 524335060 16630 16630 16630 16630 25
584 20250214 101400 523919310 16630 16640 16640 16630 55
585 20250214 101300 523004630 16640 16630 16640 16630 17
586 20250214 101200 522721910 16650 16650 16650 16650 36
587 20250214 101100 522122510 16630 16630 16630 16630 0
588 20250214 101000 522122510 16630 16630 16630 16630 0
589 20250214 100900 522122510 16630 16630 16630 16630 94
590 20250214 100800 520559290 16630 16630 16630 16630 1
591 20250214 100700 520542660 16610 16610 16610 16610 42
592 20250214 100600 519845040 16610 16590 16610 16590 226
593 20250214 100500 516095680 16590 16640 16640 16590 3069
594 20250214 100400 465124620 16640 16650 16650 16640 20
595 20250214 100300 464791670 16640 16640 16640 16640 0
596 20250214 100200 464791670 16640 16640 16640 16640 1
597 20250214 100100 464775030 16630 16630 16630 16630 8
598 20250214 100000 464641990 16630 16630 16630 16630 2
599 20250214 095900 464608730 16630 16650 16650 16620 35
600 20250214 095800 464026920 16620 16620 16620 16620 50
601 20250214 095700 463195920 16620 16620 16620 16620 0
602 20250214 095600 463195920 16620 16620 16620 16620 102
603 20250214 095500 461500680 16650 16640 16650 16620 1807
604 20250214 095400 431451630 16660 16660 16660 16660 1
605 20250214 095300 431434970 16640 16640 16640 16640 38
606 20250214 095200 430802650 16640 16640 16640 16640 57
607 20250214 095100 429854170 16630 16660 16660 16630 278
608 20250214 095000 425225650 16650 16640 16650 16630 156
609 20250214 094900 422630500 16640 16640 16640 16640 81
610 20250214 094800 421282660 16640 16640 16640 16630 370
611 20250214 094700 415126870 16640 16620 16650 16620 98
612 20250214 094600 413497830 16630 16630 16630 16630 276
613 20250214 094500 408907950 16630 16640 16640 16630 5
614 20250214 094400 408824780 16640 16640 16640 16640 4
615 20250214 094300 408758220 16630 16640 16640 16630 13
616 20250214 094200 408541920 16640 16640 16670 16640 36
617 20250214 094100 407941890 16670 16630 16670 16630 1617
618 20250214 094000 381036620 16600 16610 16610 16600 250
619 20250214 093900 376886100 16610 16660 16660 16610 4686
620 20250214 093800 298905540 16660 16660 16660 16660 55
621 20250214 093700 297989240 16670 16670 16670 16670 19
622 20250214 093600 297672510 16670 16670 16670 16670 5
623 20250214 093500 297589160 16660 16660 16660 16660 79
624 20250214 093400 296273020 16670 16680 16680 16670 221
625 20250214 093300 292587780 16670 16660 16680 16660 116
626 20250214 093200 290653060 16660 16660 16660 16660 31
627 20250214 093100 290136600 16670 16660 16670 16660 314
628 20250214 093000 284905110 16660 16640 16660 16640 431
629 20250214 092900 277725690 16640 16660 16660 16640 1678
630 20250214 092800 249782840 16660 16670 16670 16660 599
631 20250214 092700 239802700 16660 16680 16680 16660 6
632 20250214 092600 239702640 16680 16680 16680 16680 187
633 20250214 092500 236583480 16700 16700 16720 16700 208
634 20250214 092400 233107880 16700 16690 16700 16690 467
635 20250214 092300 225313270 16690 16690 16690 16660 549
636 20250214 092200 216152800 16670 16640 16670 16640 72
637 20250214 092100 214954060 16640 16660 16660 16640 20
638 20250214 092000 214621090 16660 16670 16670 16660 21
639 20250214 091900 214271200 16670 16650 16670 16650 7
640 20250214 091800 214154600 16640 16630 16660 16630 306
641 20250214 091700 209060310 16630 16630 16640 16620 329
642 20250214 091600 203587400 16630 16670 16730 16630 1275
643 20250214 091500 182328090 16630 16660 16670 16620 33
644 20250214 091400 181778600 16660 16600 16660 16600 1271
645 20250214 091300 160671280 16600 16640 16640 16600 48
646 20250214 091200 159874040 16650 16610 16650 16600 381
647 20250214 091100 153545390 16660 16620 16660 16600 1123
648 20250214 091000 134900160 16610 16670 16670 16610 56
649 20250214 090900 133969940 16690 16690 16690 16670 181
650 20250214 090800 130949760 16600 16620 16620 16600 3144
651 20250214 090700 78728370 16500 16610 16620 16500 786
652 20250214 090600 65705640 16610 16760 16760 16610 944
653 20250214 090500 49989670 16760 16770 16780 16690 196
654 20250214 090400 46709060 16770 16770 16780 16690 141
655 20250214 090300 44354420 16690 16790 16790 16690 598
656 20250214 090200 34326630 16790 16780 16790 16780 9
657 20250214 090100 34175600 16890 16710 16890 16700 411
658 20250214 090000 27294570 16690 16860 16860 16690 1621