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

684
123420/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,684 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,202200,151672650,7710,7710,7710,7710,301
20250214,202100,151672650,7710,7710,7710,7710,0
20250214,202000,151672650,7710,7710,7710,7710,0
20250214,201900,151672650,7710,7710,7710,7710,0
20250214,201800,151672650,7710,7710,7710,7710,0
20250214,201700,151672650,7710,7710,7710,7710,0
20250214,201600,151672650,7710,7710,7710,7710,0
20250214,201500,151672650,7710,7710,7710,7710,0
20250214,201400,151672650,7710,7710,7710,7710,0
20250214,201300,151672650,7710,7710,7710,7710,0
20250214,201200,151672650,7710,7710,7710,7710,0
20250214,201100,151672650,7710,7710,7710,7710,0
20250214,201000,151672650,7710,7710,7710,7710,0
20250214,200900,151672650,7710,7710,7710,7710,0
20250214,200800,151672650,7710,7710,7710,7710,0
20250214,200700,151672650,7710,7710,7710,7710,0
20250214,200600,151672650,7710,7710,7710,7710,0
20250214,200500,151672650,7710,7710,7710,7710,0
20250214,200400,151672650,7710,7710,7710,7710,0
20250214,200300,151672650,7710,7710,7710,7710,0
20250214,200200,151672650,7710,7710,7710,7710,0
20250214,200100,151672650,7710,7710,7710,7710,0
20250214,200000,151672650,7710,7710,7710,7710,0
20250214,195900,151672650,7710,7710,7710,7710,0
20250214,195800,151672650,7710,7710,7710,7710,0
20250214,195700,151672650,7710,7710,7710,7710,0
20250214,195600,151672650,7710,7710,7710,7710,0
20250214,195500,151672650,7710,7710,7710,7710,0
20250214,195400,151672650,7710,7710,7710,7710,0
20250214,195300,151672650,7710,7710,7710,7710,0
20250214,195200,151672650,7710,7710,7710,7710,301
20250214,195100,151672650,7710,7710,7710,7710,0
20250214,195000,151672650,7710,7710,7710,7710,0
20250214,194900,151672650,7710,7710,7710,7710,0
20250214,194800,151672650,7710,7710,7710,7710,0
20250214,194700,151672650,7710,7710,7710,7710,0
20250214,194600,151672650,7710,7710,7710,7710,0
20250214,194500,151672650,7710,7710,7710,7710,0
20250214,194400,151672650,7710,7710,7710,7710,0
20250214,194300,151672650,7710,7710,7710,7710,0
20250214,194200,151672650,7710,7710,7710,7710,0
20250214,194100,151672650,7710,7710,7710,7710,0
20250214,194000,151672650,7710,7710,7710,7710,0
20250214,193900,151672650,7710,7710,7710,7710,0
20250214,193800,151672650,7710,7710,7710,7710,0
20250214,193700,151672650,7710,7710,7710,7710,0
20250214,193600,151672650,7710,7710,7710,7710,0
20250214,193500,151672650,7710,7710,7710,7710,0
20250214,193400,151672650,7710,7710,7710,7710,0
20250214,193300,151672650,7710,7710,7710,7710,0
20250214,193200,151672650,7710,7710,7710,7710,0
20250214,193100,151672650,7710,7710,7710,7710,0
20250214,193000,151672650,7710,7710,7710,7710,0
20250214,192900,151672650,7710,7710,7710,7710,0
20250214,192800,151672650,7710,7710,7710,7710,0
20250214,192700,151672650,7710,7710,7710,7710,0
20250214,192600,151672650,7710,7710,7710,7710,0
20250214,192500,151672650,7710,7710,7710,7710,0
20250214,192400,151672650,7710,7710,7710,7710,0
20250214,192300,151672650,7710,7710,7710,7710,0
20250214,192200,151672650,7710,7710,7710,7710,301
20250214,192100,151672650,7710,7710,7710,7710,0
20250214,192000,151672650,7710,7710,7710,7710,0
20250214,191900,151672650,7710,7710,7710,7710,0
20250214,191800,151672650,7710,7710,7710,7710,0
20250214,191700,151672650,7710,7710,7710,7710,0
20250214,191600,151672650,7710,7710,7710,7710,0
20250214,191500,151672650,7710,7710,7710,7710,0
20250214,191400,151672650,7710,7710,7710,7710,0
20250214,191300,151672650,7710,7710,7710,7710,0
20250214,191200,151672650,7710,7710,7710,7710,0
20250214,191100,151672650,7710,7710,7710,7710,0
20250214,191000,151672650,7710,7710,7710,7710,0
20250214,190900,151672650,7710,7710,7710,7710,0
20250214,190800,151672650,7710,7710,7710,7710,0
20250214,190700,151672650,7710,7710,7710,7710,0
20250214,190600,151672650,7710,7710,7710,7710,0
20250214,190500,151672650,7710,7710,7710,7710,0
20250214,190400,151672650,7710,7710,7710,7710,0
20250214,190300,151672650,7710,7710,7710,7710,0
20250214,190200,151672650,7710,7710,7710,7710,0
20250214,190100,151672650,7710,7710,7710,7710,0
20250214,190000,151672650,7710,7710,7710,7710,0
20250214,185900,151672650,7710,7710,7710,7710,0
20250214,185800,151672650,7710,7710,7710,7710,0
20250214,185700,151672650,7710,7710,7710,7710,0
20250214,185600,151672650,7710,7710,7710,7710,0
20250214,185500,151672650,7710,7710,7710,7710,0
20250214,185400,151672650,7710,7710,7710,7710,0
20250214,185300,151672650,7710,7710,7710,7710,0
20250214,185200,151672650,7710,7710,7710,7710,301
20250214,185100,151672650,7710,7710,7710,7710,0
20250214,185000,151672650,7710,7710,7710,7710,0
20250214,184900,151672650,7710,7710,7710,7710,0
20250214,184800,151672650,7710,7710,7710,7710,0
20250214,184700,151672650,7710,7710,7710,7710,0
20250214,184600,151672650,7710,7710,7710,7710,0
20250214,184500,151672650,7710,7710,7710,7710,0
20250214,184400,151672650,7710,7710,7710,7710,0
20250214,184300,151672650,7710,7710,7710,7710,0
20250214,184200,151672650,7710,7710,7710,7710,0
20250214,184100,151672650,7710,7710,7710,7710,0
20250214,184000,151672650,7710,7710,7710,7710,0
20250214,183900,151672650,7710,7710,7710,7710,0
20250214,183800,151672650,7710,7710,7710,7710,0
20250214,183700,151672650,7710,7710,7710,7710,0
20250214,183600,151672650,7710,7710,7710,7710,0
20250214,183500,151672650,7710,7710,7710,7710,0
20250214,183400,151672650,7710,7710,7710,7710,0
20250214,183300,151672650,7710,7710,7710,7710,0
20250214,183200,151672650,7710,7710,7710,7710,0
20250214,183100,151672650,7710,7710,7710,7710,0
20250214,183000,151672650,7710,7710,7710,7710,0
20250214,182900,151672650,7710,7710,7710,7710,0
20250214,182800,151672650,7710,7710,7710,7710,0
20250214,182700,151672650,7710,7710,7710,7710,0
20250214,182600,151672650,7710,7710,7710,7710,0
20250214,182500,151672650,7710,7710,7710,7710,0
20250214,182400,151672650,7710,7710,7710,7710,0
20250214,182300,151672650,7710,7710,7710,7710,0
20250214,182200,151672650,7710,7710,7710,7710,301
20250214,182100,151672650,7710,7710,7710,7710,0
20250214,182000,151672650,7710,7710,7710,7710,0
20250214,181900,151672650,7710,7710,7710,7710,0
20250214,181800,151672650,7710,7710,7710,7710,0
20250214,181700,151672650,7710,7710,7710,7710,0
20250214,181600,151672650,7710,7710,7710,7710,0
20250214,181500,151672650,7710,7710,7710,7710,0
20250214,181400,151672650,7710,7710,7710,7710,0
20250214,181300,151672650,7710,7710,7710,7710,0
20250214,181200,151672650,7710,7710,7710,7710,0
20250214,181100,151672650,7710,7710,7710,7710,0
20250214,181000,151672650,7710,7710,7710,7710,0
20250214,180900,151672650,7710,7710,7710,7710,0
20250214,180800,151672650,7710,7710,7710,7710,0
20250214,180700,151672650,7710,7710,7710,7710,0
20250214,180600,151672650,7710,7710,7710,7710,0
20250214,180500,151672650,7710,7710,7710,7710,0
20250214,180400,151672650,7710,7710,7710,7710,0
20250214,180300,151672650,7710,7710,7710,7710,0
20250214,180200,151672650,7710,7710,7710,7710,0
20250214,180100,151672650,7710,7710,7710,7710,0
20250214,180000,151672650,7710,7710,7710,7710,0
20250214,175900,151672650,7710,7710,7710,7710,0
20250214,175800,151672650,7710,7710,7710,7710,0
20250214,175700,151672650,7710,7710,7710,7710,0
20250214,175600,151672650,7710,7710,7710,7710,0
20250214,175500,151672650,7710,7710,7710,7710,0
20250214,175400,151672650,7710,7710,7710,7710,0
20250214,175300,151672650,7710,7710,7710,7710,0
20250214,175200,151672650,7710,7710,7710,7710,301
20250214,175100,151672650,7710,7710,7710,7710,0
20250214,175000,151672650,7710,7710,7710,7710,0
20250214,174900,151672650,7710,7710,7710,7710,0
20250214,174800,151672650,7710,7710,7710,7710,0
20250214,174700,151672650,7710,7710,7710,7710,0
20250214,174600,151672650,7710,7710,7710,7710,0
20250214,174500,151672650,7710,7710,7710,7710,0
20250214,174400,151672650,7710,7710,7710,7710,0
20250214,174300,151672650,7710,7710,7710,7710,0
20250214,174200,151672650,7710,7710,7710,7710,0
20250214,174100,151672650,7710,7710,7710,7710,0
20250214,174000,151672650,7710,7710,7710,7710,0
20250214,173900,151672650,7710,7710,7710,7710,0
20250214,173800,151672650,7710,7710,7710,7710,0
20250214,173700,151672650,7710,7710,7710,7710,0
20250214,173600,151672650,7710,7710,7710,7710,0
20250214,173500,151672650,7710,7710,7710,7710,0
20250214,173400,151672650,7710,7710,7710,7710,0
20250214,173300,151672650,7710,7710,7710,7710,0
20250214,173200,151672650,7710,7710,7710,7710,0
20250214,173100,151672650,7710,7710,7710,7710,0
20250214,173000,151672650,7710,7710,7710,7710,0
20250214,172900,151672650,7710,7710,7710,7710,0
20250214,172800,151672650,7710,7710,7710,7710,0
20250214,172700,151672650,7710,7710,7710,7710,0
20250214,172600,151672650,7710,7710,7710,7710,0
20250214,172500,151672650,7710,7710,7710,7710,0
20250214,172400,151672650,7710,7710,7710,7710,0
20250214,172300,151672650,7710,7710,7710,7710,0
20250214,172200,151672650,7710,7710,7710,7710,301
20250214,172100,151672650,7710,7710,7710,7710,0
20250214,172000,151672650,7710,7710,7710,7710,0
20250214,171900,151672650,7710,7710,7710,7710,0
20250214,171800,151672650,7710,7710,7710,7710,0
20250214,171700,151672650,7710,7710,7710,7710,0
20250214,171600,151672650,7710,7710,7710,7710,0
20250214,171500,151672650,7710,7710,7710,7710,0
20250214,171400,151672650,7710,7710,7710,7710,0
20250214,171300,151672650,7710,7710,7710,7710,0
20250214,171200,151672650,7710,7710,7710,7710,0
20250214,171100,151672650,7710,7710,7710,7710,0
20250214,171000,151672650,7710,7710,7710,7710,0
20250214,170900,151672650,7710,7710,7710,7710,0
20250214,170800,151672650,7710,7710,7710,7710,0
20250214,170700,151672650,7710,7710,7710,7710,0
20250214,170600,151672650,7710,7710,7710,7710,0
20250214,170500,151672650,7710,7710,7710,7710,0
20250214,170400,151672650,7710,7710,7710,7710,0
20250214,170300,151672650,7710,7710,7710,7710,0
20250214,170200,151672650,7710,7710,7710,7710,0
20250214,170100,151672650,7710,7710,7710,7710,0
20250214,170000,151672650,7710,7710,7710,7710,0
20250214,165900,151672650,7710,7710,7710,7710,0
20250214,165800,151672650,7710,7710,7710,7710,0
20250214,165700,151672650,7710,7710,7710,7710,0
20250214,165600,151672650,7710,7710,7710,7710,0
20250214,165500,151672650,7710,7710,7710,7710,0
20250214,165400,151672650,7710,7710,7710,7710,0
20250214,165300,151672650,7710,7710,7710,7710,0
20250214,165200,151672650,7710,7710,7710,7710,301
20250214,165100,151672650,7710,7710,7710,7710,0
20250214,165000,151672650,7710,7710,7710,7710,0
20250214,164900,151672650,7710,7710,7710,7710,0
20250214,164800,151672650,7710,7710,7710,7710,0
20250214,164700,151672650,7710,7710,7710,7710,0
20250214,164600,151672650,7710,7710,7710,7710,0
20250214,164500,151672650,7710,7710,7710,7710,0
20250214,164400,151672650,7710,7710,7710,7710,0
20250214,164300,151672650,7710,7710,7710,7710,0
20250214,164200,151672650,7710,7710,7710,7710,0
20250214,164100,151672650,7710,7710,7710,7710,0
20250214,164000,151672650,7710,7710,7710,7710,0
20250214,163900,151672650,7710,7710,7710,7710,0
20250214,163800,151672650,7710,7710,7710,7710,0
20250214,163700,151672650,7710,7710,7710,7710,0
20250214,163600,151672650,7710,7710,7710,7710,0
20250214,163500,151672650,7710,7710,7710,7710,0
20250214,163400,151672650,7710,7710,7710,7710,0
20250214,163300,151672650,7710,7710,7710,7710,0
20250214,163200,151672650,7710,7710,7710,7710,0
20250214,163100,151672650,7710,7710,7710,7710,0
20250214,163000,151672650,7710,7710,7710,7710,0
20250214,162900,151672650,7710,7710,7710,7710,0
20250214,162800,151672650,7710,7710,7710,7710,0
20250214,162700,151672650,7710,7710,7710,7710,0
20250214,162600,151672650,7710,7710,7710,7710,0
20250214,162500,151672650,7710,7710,7710,7710,0
20250214,162400,151672650,7710,7710,7710,7710,0
20250214,162300,151672650,7710,7710,7710,7710,0
20250214,162200,151672650,7710,7710,7710,7710,301
20250214,162100,151672650,7710,7710,7710,7710,0
20250214,162000,151672650,7710,7710,7710,7710,0
20250214,161900,151672650,7710,7710,7710,7710,0
20250214,161800,151672650,7710,7710,7710,7710,0
20250214,161700,151672650,7710,7710,7710,7710,0
20250214,161600,151672650,7710,7710,7710,7710,0
20250214,161500,151672650,7710,7710,7710,7710,0
20250214,161400,151672650,7710,7710,7710,7710,0
20250214,161300,151672650,7710,7710,7710,7710,0
20250214,161200,151672650,7710,7710,7710,7710,0
20250214,161100,151672650,7710,7710,7710,7710,0
20250214,161000,151672650,7710,7710,7710,7710,0
20250214,160900,151672650,7710,7710,7710,7710,0
20250214,160800,151672650,7710,7710,7710,7710,0
20250214,160700,151672650,7710,7710,7710,7710,0
20250214,160600,151672650,7710,7710,7710,7710,0
20250214,160500,151672650,7710,7710,7710,7710,0
20250214,160400,151672650,7710,7710,7710,7710,0
20250214,160300,151672650,7710,7710,7710,7710,0
20250214,160200,151672650,7710,7710,7710,7710,0
20250214,160100,151672650,7710,7710,7710,7710,0
20250214,160000,151672650,7710,7710,7710,7710,0
20250214,155900,151672650,7710,7710,7710,7710,0
20250214,155800,151672650,7710,7710,7710,7710,0
20250214,155700,151672650,7710,7710,7710,7710,0
20250214,155600,151672650,7710,7710,7710,7710,0
20250214,155500,151672650,7710,7710,7710,7710,0
20250214,155400,151672650,7710,7710,7710,7710,0
20250214,155300,151672650,7710,7710,7710,7710,0
20250214,155200,151672650,7710,7710,7710,7710,301
20250214,155100,151672650,7710,7710,7710,7710,0
20250214,155000,151672650,7710,7710,7710,7710,0
20250214,154900,151672650,7710,7710,7710,7710,0
20250214,154800,151672650,7710,7710,7710,7710,0
20250214,154700,151672650,7710,7710,7710,7710,0
20250214,154600,151672650,7710,7710,7710,7710,0
20250214,154500,151672650,7710,7710,7710,7710,0
20250214,154400,151672650,7710,7710,7710,7710,0
20250214,154300,151672650,7710,7710,7710,7710,0
20250214,154200,151672650,7710,7710,7710,7710,0
20250214,154100,151672650,7710,7710,7710,7710,0
20250214,154000,151672650,7710,7710,7710,7710,0
20250214,153900,151672650,7710,7710,7710,7710,0
20250214,153800,151672650,7710,7710,7710,7710,0
20250214,153700,151672650,7710,7710,7710,7710,0
20250214,153600,151672650,7710,7710,7710,7710,0
20250214,153500,151672650,7710,7710,7710,7710,0
20250214,153400,151672650,7710,7710,7710,7710,0
20250214,153300,151672650,7710,7710,7710,7710,0
20250214,153200,151672650,7710,7710,7710,7710,0
20250214,153100,151672650,7710,7710,7710,7710,0
20250214,153000,151672650,7710,7710,7710,7710,301
20250214,152900,149351940,7760,7760,7760,7760,0
20250214,152800,149351940,7760,7760,7760,7760,0
20250214,152700,149351940,7760,7760,7760,7760,0
20250214,152600,149351940,7760,7760,7760,7760,0
20250214,152500,149351940,7760,7760,7760,7760,0
20250214,152400,149351940,7760,7760,7760,7760,0
20250214,152300,149351940,7760,7760,7760,7760,0
20250214,152200,149351940,7760,7760,7760,7760,0
20250214,152100,149351940,7760,7760,7760,7760,0
20250214,152000,149351940,7760,7760,7760,7760,0
20250214,151900,149351940,7760,7760,7760,7710,87
20250214,151800,148677470,7710,7710,7710,7710,11
20250214,151700,148592660,7740,7710,7740,7710,70
20250214,151600,148051070,7740,7740,7740,7740,1
20250214,151500,148043330,7710,7710,7710,7710,0
20250214,151400,148043330,7710,7710,7710,7710,46
20250214,151300,147688670,7700,7710,7710,7700,300
20250214,151200,145377670,7710,7710,7710,7710,354
20250214,151100,142648330,7740,7740,7740,7740,67
20250214,151000,142129750,7740,7740,7740,7740,0
20250214,150900,142129750,7740,7740,7740,7740,0
20250214,150800,142129750,7740,7740,7740,7740,0
20250214,150700,142129750,7740,7740,7740,7740,30
20250214,150600,141897550,7700,7700,7700,7700,0
20250214,150500,141897550,7700,7700,7700,7700,0
20250214,150400,141897550,7700,7700,7700,7700,0
20250214,150300,141897550,7700,7710,7710,7700,500
20250214,150200,138046240,7720,7720,7720,7720,0
20250214,150100,138046240,7720,7720,7720,7720,129
20250214,150000,137050360,7760,7760,7760,7760,0
20250214,145900,137050360,7760,7720,7760,7720,118
20250214,145800,136138680,7750,7750,7750,7750,0
20250214,145700,136138680,7750,7750,7750,7750,0
20250214,145600,136138680,7750,7750,7750,7750,43
20250214,145500,135805430,7740,7730,7740,7730,2
20250214,145400,135789960,7730,7730,7730,7730,0
20250214,145300,135789960,7730,7730,7730,7730,0
20250214,145200,135789960,7730,7730,7730,7730,0
20250214,145100,135789960,7730,7740,7740,7730,65
20250214,145000,135287060,7740,7740,7740,7740,0
20250214,144900,135287060,7740,7740,7740,7740,0
20250214,144800,135287060,7740,7740,7740,7740,1
20250214,144700,135279320,7740,7740,7740,7740,10
20250214,144600,135201920,7750,7740,7750,7740,52
20250214,144500,134798950,7740,7740,7740,7740,0
20250214,144400,134798950,7740,7740,7740,7740,0
20250214,144300,134798950,7740,7730,7740,7730,90
20250214,144200,134102360,7720,7720,7720,7720,0
20250214,144100,134102360,7720,7720,7720,7720,0
20250214,144000,134102360,7720,7730,7730,7720,21
20250214,143900,133940230,7740,7740,7740,7740,1
20250214,143800,133932490,7730,7730,7730,7730,0
20250214,143700,133932490,7730,7730,7730,7730,0
20250214,143600,133932490,7730,7730,7730,7730,0
20250214,143500,133932490,7730,7730,7730,7730,61
20250214,143400,133460960,7750,7750,7750,7750,0
20250214,143300,133460960,7750,7750,7750,7750,0
20250214,143200,133460960,7750,7740,7750,7740,6
20250214,143100,133414490,7730,7740,7750,7720,591
20250214,143000,128844580,7750,7740,7750,7740,2
20250214,142900,128829090,7740,7740,7740,7740,0
20250214,142800,128829090,7740,7740,7740,7740,253
20250214,142700,126870870,7760,7760,7760,7760,0
20250214,142600,126870870,7760,7760,7760,7760,0
20250214,142500,126870870,7760,7760,7760,7760,0
20250214,142400,126870870,7760,7760,7760,7760,1
20250214,142300,126863110,7750,7750,7750,7750,0
20250214,142200,126863110,7750,7750,7750,7750,0
20250214,142100,126863110,7750,7750,7750,7750,0
20250214,142000,126863110,7750,7750,7750,7750,0
20250214,141900,126863110,7750,7750,7750,7750,0
20250214,141800,126863110,7750,7750,7750,7750,0
20250214,141700,126863110,7750,7750,7750,7750,0
20250214,141600,126863110,7750,7750,7750,7750,0
20250214,141500,126863110,7750,7750,7750,7750,77
20250214,141400,126266360,7770,7770,7770,7770,0
20250214,141300,126266360,7770,7770,7770,7770,0
20250214,141200,126266360,7770,7770,7770,7770,0
20250214,141100,126266360,7770,7770,7770,7770,0
20250214,141000,126266360,7770,7760,7770,7760,20
20250214,140900,126111140,7740,7750,7760,7740,45
20250214,140800,125761970,7750,7750,7750,7750,0
20250214,140700,125761970,7750,7750,7750,7750,0
20250214,140600,125761970,7750,7750,7750,7750,0
20250214,140500,125761970,7750,7750,7750,7750,66
20250214,140400,125250470,7740,7740,7740,7740,0
20250214,140300,125250470,7740,7740,7740,7740,0
20250214,140200,125250470,7740,7740,7740,7740,155
20250214,140100,124050770,7730,7730,7730,7730,0
20250214,140000,124050770,7730,7730,7730,7730,5
20250214,135900,124012120,7730,7730,7730,7730,0
20250214,135800,124012120,7730,7730,7730,7730,0
20250214,135700,124012120,7730,7730,7730,7730,24
20250214,135600,123826600,7730,7730,7730,7730,0
20250214,135500,123826600,7730,7730,7730,7730,0
20250214,135400,123826600,7730,7730,7730,7730,0
20250214,135300,123826600,7730,7730,7730,7730,1
20250214,135200,123818870,7730,7730,7730,7730,98
20250214,135100,123061330,7740,7740,7740,7740,0
20250214,135000,123061330,7740,7740,7740,7740,0
20250214,134900,123061330,7740,7740,7740,7740,0
20250214,134800,123061330,7740,7740,7740,7740,126
20250214,134700,122086090,7740,7740,7740,7740,0
20250214,134600,122086090,7740,7740,7740,7740,0
20250214,134500,122086090,7740,7740,7740,7740,0
20250214,134400,122086090,7740,7740,7740,7740,0
20250214,134300,122086090,7740,7740,7740,7740,0
20250214,134200,122086090,7740,7740,7740,7740,0
20250214,134100,122086090,7740,7740,7740,7740,1
20250214,134000,122078350,7740,7760,7760,7740,138
20250214,133900,121008970,7760,7760,7760,7760,0
20250214,133800,121008970,7760,7760,7760,7760,89
20250214,133700,120318330,7770,7770,7770,7770,0
20250214,133600,120318330,7770,7770,7770,7770,0
20250214,133500,120318330,7770,7770,7770,7770,104
20250214,133400,119510250,7790,7790,7790,7790,0
20250214,133300,119510250,7790,7790,7790,7790,0
20250214,133200,119510250,7790,7790,7790,7790,0
20250214,133100,119510250,7790,7790,7790,7790,1
20250214,133000,119502460,7790,7790,7790,7790,0
20250214,132900,119502460,7790,7790,7790,7790,0
20250214,132800,119502460,7790,7790,7790,7790,0
20250214,132700,119502460,7790,7790,7790,7790,0
20250214,132600,119502460,7790,7790,7790,7790,0
20250214,132500,119502460,7790,7790,7790,7790,0
20250214,132400,119502460,7790,7790,7790,7790,0
20250214,132300,119502460,7790,7790,7790,7790,0
20250214,132200,119502460,7790,7790,7790,7790,0
20250214,132100,119502460,7790,7790,7790,7790,0
20250214,132000,119502460,7790,7790,7790,7790,0
20250214,131900,119502460,7790,7790,7790,7790,0
20250214,131800,119502460,7790,7760,7790,7760,739
20250214,131700,113766650,7780,7780,7780,7780,0
20250214,131600,113766650,7780,7780,7780,7780,0
20250214,131500,113766650,7780,7780,7780,7780,0
20250214,131400,113766650,7780,7780,7780,7780,0
20250214,131300,113766650,7780,7780,7780,7780,0
20250214,131200,113766650,7780,7780,7780,7780,0
20250214,131100,113766650,7780,7780,7780,7780,0
20250214,131000,113766650,7780,7780,7780,7780,0
20250214,130900,113766650,7780,7780,7780,7780,0
20250214,130800,113766650,7780,7780,7780,7780,0
20250214,130700,113766650,7780,7780,7790,7780,46
20250214,130600,113408760,7780,7780,7780,7780,29
20250214,130500,113183140,7790,7790,7790,7790,20
20250214,130400,113027340,7780,7780,7780,7780,50
20250214,130300,112638340,7780,7760,7800,7760,244
20250214,130200,110743640,7810,7810,7810,7810,0
20250214,130100,110743640,7810,7810,7810,7810,0
20250214,130000,110743640,7810,7810,7810,7810,37
20250214,125900,110454670,7790,7790,7790,7790,0
20250214,125800,110454670,7790,7790,7800,7790,1655
20250214,125700,97552170,7780,7780,7780,7780,200
20250214,125600,95996170,7770,7770,7770,7770,2
20250214,125500,95980630,7770,7770,7770,7770,12
20250214,125400,95887390,7760,7760,7760,7760,46
20250214,125300,95530430,7740,7740,7740,7740,0
20250214,125200,95530430,7740,7740,7740,7740,0
20250214,125100,95530430,7740,7740,7740,7740,0
20250214,125000,95530430,7740,7740,7740,7740,0
20250214,124900,95530430,7740,7740,7740,7740,0
20250214,124800,95530430,7740,7740,7740,7740,0
20250214,124700,95530430,7740,7740,7740,7740,0
20250214,124600,95530430,7740,7740,7740,7740,0
20250214,124500,95530430,7740,7740,7740,7740,0
20250214,124400,95530430,7740,7740,7740,7740,0
20250214,124300,95530430,7740,7750,7750,7740,111
20250214,124200,94671000,7740,7740,7740,7740,0
20250214,124100,94671000,7740,7740,7740,7740,0
20250214,124000,94671000,7740,7740,7740,7740,0
20250214,123900,94671000,7740,7740,7740,7740,0
20250214,123800,94671000,7740,7740,7740,7740,0
20250214,123700,94671000,7740,7740,7740,7740,0
20250214,123600,94671000,7740,7740,7740,7740,0
20250214,123500,94671000,7740,7740,7740,7740,0
20250214,123400,94671000,7740,7740,7740,7740,200
20250214,123300,93123000,7790,7790,7790,7790,0
20250214,123200,93123000,7790,7790,7790,7790,0
20250214,123100,93123000,7790,7790,7790,7790,0
20250214,123000,93123000,7790,7790,7790,7790,0
20250214,122900,93123000,7790,7770,7790,7770,9
20250214,122800,93053000,7730,7730,7730,7730,0
20250214,122700,93053000,7730,7730,7730,7730,0
20250214,122600,93053000,7730,7730,7730,7730,0
20250214,122500,93053000,7730,7730,7730,7730,0
20250214,122400,93053000,7730,7730,7730,7730,0
20250214,122300,93053000,7730,7740,7740,7730,20
20250214,122200,92898390,7790,7790,7790,7790,0
20250214,122100,92898390,7790,7790,7790,7790,0
20250214,122000,92898390,7790,7790,7790,7790,0
20250214,121900,92898390,7790,7790,7790,7790,0
20250214,121800,92898390,7790,7790,7790,7790,0
20250214,121700,92898390,7790,7780,7790,7780,9
20250214,121600,92828360,7790,7790,7790,7790,0
20250214,121500,92828360,7790,7790,7790,7790,0
20250214,121400,92828360,7790,7790,7790,7790,0
20250214,121300,92828360,7790,7790,7790,7790,0
20250214,121200,92828360,7790,7790,7790,7790,1
20250214,121100,92820570,7790,7790,7790,7790,0
20250214,121000,92820570,7790,7790,7790,7790,0
20250214,120900,92820570,7790,7790,7790,7790,0
20250214,120800,92820570,7790,7790,7790,7790,0
20250214,120700,92820570,7790,7750,7790,7750,369
20250214,120600,89960740,7790,7790,7790,7790,10
20250214,120500,89882840,7790,7760,7790,7750,23
20250214,120400,89704340,7790,7760,7790,7760,77
20250214,120300,89106790,7800,7800,7800,7800,0
20250214,120200,89106790,7800,7800,7800,7800,0
20250214,120100,89106790,7800,7800,7800,7800,0
20250214,120000,89106790,7800,7800,7800,7800,0
20250214,115900,89106790,7800,7800,7800,7800,0
20250214,115800,89106790,7800,7800,7800,7800,0
20250214,115700,89106790,7800,7800,7800,7800,0
20250214,115600,89106790,7800,7800,7800,7800,14
20250214,115500,88997590,7760,7760,7760,7760,1
20250214,115400,88989830,7800,7800,7800,7800,1
20250214,115300,88982030,7810,7810,7810,7810,0
20250214,115200,88982030,7810,7810,7810,7810,0
20250214,115100,88982030,7810,7810,7810,7810,0
20250214,115000,88982030,7810,7810,7810,7810,0
20250214,114900,88982030,7810,7810,7810,7810,15
20250214,114800,88864880,7820,7800,7820,7800,103
20250214,114700,88061440,7800,7800,7800,7800,0
20250214,114600,88061440,7800,7800,7800,7800,0
20250214,114500,88061440,7800,7800,7800,7800,0
20250214,114400,88061440,7800,7790,7800,7790,302
20250214,114300,85708840,7790,7790,7790,7790,0
20250214,114200,85708840,7790,7790,7790,7790,0
20250214,114100,85708840,7790,7760,7790,7750,6
20250214,114000,85662290,7790,7790,7790,7790,0
20250214,113900,85662290,7790,7770,7790,7770,7
20250214,113800,85607880,7760,7770,7770,7760,13
20250214,113700,85506990,7770,7770,7770,7770,0
20250214,113600,85506990,7770,7770,7770,7770,0
20250214,113500,85506990,7770,7770,7770,7770,1
20250214,113400,85499220,7740,7740,7740,7740,0
20250214,113300,85499220,7740,7740,7740,7740,35
20250214,113200,85228320,7760,7760,7760,7760,0
20250214,113100,85228320,7760,7760,7760,7760,0
20250214,113000,85228320,7760,7760,7760,7760,0
20250214,112900,85228320,7760,7760,7760,7760,97
20250214,112800,84475600,7760,7760,7760,7760,2
20250214,112700,84460080,7770,7770,7770,7770,3
20250214,112600,84436770,7780,7780,7780,7780,0
20250214,112500,84436770,7780,7780,7780,7780,0
20250214,112400,84436770,7780,7780,7780,7780,0
20250214,112300,84436770,7780,7780,7780,7780,22
20250214,112200,84265610,7790,7790,7790,7790,0
20250214,112100,84265610,7790,7790,7790,7790,0
20250214,112000,84265610,7790,7790,7790,7790,0
20250214,111900,84265610,7790,7790,7790,7790,0
20250214,111800,84265610,7790,7790,7790,7790,2
20250214,111700,84250030,7780,7780,7780,7780,135
20250214,111600,83199730,7770,7770,7770,7770,18
20250214,111500,83059870,7770,7770,7770,7770,0
20250214,111400,83059870,7770,7770,7770,7770,0
20250214,111300,83059870,7770,7770,7770,7770,10
20250214,111200,82982170,7770,7770,7770,7770,0
20250214,111100,82982170,7770,7770,7770,7770,2
20250214,111000,82966630,7770,7770,7770,7770,0
20250214,110900,82966630,7770,7770,7770,7770,7
20250214,110800,82912240,7770,7780,7780,7770,5
20250214,110700,82873360,7780,7770,7780,7770,100
20250214,110600,82096340,7790,7790,7790,7790,5
20250214,110500,82057390,7770,7770,7790,7770,33
20250214,110400,81800950,7760,7760,7760,7760,11
20250214,110300,81715590,7710,7760,7760,7710,200
20250214,110200,80173290,7760,7760,7760,7760,5
20250214,110100,80134490,7710,7710,7710,7710,0
20250214,110000,80134490,7710,7710,7710,7710,0
20250214,105900,80134490,7710,7710,7710,7710,0
20250214,105800,80134490,7710,7710,7710,7710,0
20250214,105700,80134490,7710,7710,7710,7710,0
20250214,105600,80134490,7710,7710,7710,7710,30
20250214,105500,79903190,7710,7710,7710,7710,32
20250214,105400,79656470,7750,7750,7750,7750,1
20250214,105300,79648720,7750,7760,7760,7750,14
20250214,105200,79540170,7750,7750,7750,7750,0
20250214,105100,79540170,7750,7750,7750,7750,0
20250214,105000,79540170,7750,7750,7750,7750,0
20250214,104900,79540170,7750,7720,7750,7720,367
20250214,104800,76705360,7710,7710,7710,7710,0
20250214,104700,76705360,7710,7710,7710,7710,0
20250214,104600,76705360,7710,7710,7710,7710,0
20250214,104500,76705360,7710,7710,7710,7710,0
20250214,104400,76705360,7710,7710,7710,7710,47
20250214,104300,76342990,7710,7710,7710,7710,0
20250214,104200,76342990,7710,7710,7710,7710,5
20250214,104100,76304440,7700,7700,7700,7700,18
20250214,104000,76165840,7700,7700,7700,7700,0
20250214,103900,76165840,7700,7700,7700,7700,0
20250214,103800,76165840,7700,7700,7700,7700,0
20250214,103700,76165840,7700,7700,7700,7700,1
20250214,103600,76158140,7700,7700,7700,7700,0
20250214,103500,76158140,7700,7700,7700,7700,1
20250214,103400,76150440,7700,7700,7700,7700,0
20250214,103300,76150440,7700,7730,7730,7700,1051
20250214,103200,68044170,7730,7730,7730,7730,0
20250214,103100,68044170,7730,7750,7750,7730,6
20250214,103000,67997740,7760,7760,7760,7760,0
20250214,102900,67997740,7760,7760,7760,7760,0
20250214,102800,67997740,7760,7750,7760,7750,9
20250214,102700,67927940,7760,7760,7760,7760,0
20250214,102600,67927940,7760,7760,7760,7760,0
20250214,102500,67927940,7760,7760,7760,7730,23
20250214,102400,67749520,7760,7760,7760,7760,0
20250214,102300,67749520,7760,7760,7760,7760,0
20250214,102200,67749520,7760,7750,7760,7750,7
20250214,102100,67695220,7730,7730,7730,7730,0
20250214,102000,67695220,7730,7740,7740,7730,11
20250214,101900,67610090,7760,7760,7760,7760,1
20250214,101800,67602330,7770,7770,7770,7770,0
20250214,101700,67602330,7770,7770,7770,7770,0
20250214,101600,67602330,7770,7770,7770,7770,0
20250214,101500,67602330,7770,7770,7770,7770,10
20250214,101400,67524630,7770,7770,7770,7770,0
20250214,101300,67524630,7770,7770,7770,7770,0
20250214,101200,67524630,7770,7770,7770,7770,0
20250214,101100,67524630,7770,7770,7770,7770,0
20250214,101000,67524630,7770,7770,7770,7770,257
20250214,100900,65527740,7770,7770,7770,7770,0
20250214,100800,65527740,7770,7770,7770,7770,8
20250214,100700,65465580,7770,7770,7770,7770,0
20250214,100600,65465580,7770,7770,7770,7770,0
20250214,100500,65465580,7770,7770,7770,7770,10
20250214,100400,65387880,7770,7770,7770,7770,0
20250214,100300,65387880,7770,7770,7770,7710,916
20250214,100200,58322140,7740,7740,7740,7740,20
20250214,100100,58167340,7780,7780,7780,7780,0
20250214,100000,58167340,7780,7780,7780,7780,0
20250214,095900,58167340,7780,7780,7780,7780,0
20250214,095800,58167340,7780,7780,7780,7780,0
20250214,095700,58167340,7780,7780,7780,7780,0
20250214,095600,58167340,7780,7780,7780,7780,13
20250214,095500,58066200,7780,7780,7780,7780,1
20250214,095400,58058420,7740,7740,7740,7740,20
20250214,095300,57903620,7780,7780,7780,7780,0
20250214,095200,57903620,7780,7780,7780,7780,1
20250214,095100,57895840,7780,7770,7780,7770,15
20250214,095000,57779230,7730,7730,7730,7730,0
20250214,094900,57779230,7730,7780,7790,7730,116
20250214,094800,56876750,7790,7790,7790,7790,0
20250214,094700,56876750,7790,7790,7790,7790,2
20250214,094600,56861170,7790,7790,7810,7730,216
20250214,094500,55188570,7810,7810,7810,7810,0
20250214,094400,55188570,7810,7810,7810,7810,0
20250214,094300,55188570,7810,7810,7810,7810,0
20250214,094200,55188570,7810,7810,7810,7810,0
20250214,094100,55188570,7810,7740,7810,7740,35
20250214,094000,54917530,7820,7760,7820,7750,109
20250214,093900,54072270,7820,7820,7820,7820,10
20250214,093800,53994070,7830,7820,7830,7820,10
20250214,093700,53915860,7760,7760,7760,7760,9
20250214,093600,53846020,7830,7830,7830,7830,0
20250214,093500,53846020,7830,7830,7830,7830,39
20250214,093400,53540650,7820,7820,7820,7820,2
20250214,093300,53525010,7820,7770,7820,7760,60
20250214,093200,53056960,7820,7820,7820,7820,12
20250214,093100,52963120,7820,7820,7820,7820,0
20250214,093000,52963120,7820,7770,7820,7770,52
20250214,092900,52557210,7830,7810,7830,7810,532
20250214,092800,48396820,7750,7770,7770,7750,3
20250214,092700,48373540,7770,7770,7770,7770,14
20250214,092600,48264760,7770,7800,7800,7740,361
20250214,092500,45469330,7800,7770,7800,7760,31
20250214,092400,45228630,7800,7800,7800,7800,0
20250214,092300,45228630,7800,7800,7800,7800,1
20250214,092200,45220830,7770,7770,7800,7770,96
20250214,092100,44474610,7810,7810,7810,7810,1
20250214,092000,44466800,7810,7810,7820,7750,13
20250214,091900,44365600,7740,7770,7770,7740,341
20250214,091800,41716650,7830,7830,7830,7830,1
20250214,091700,41708820,7830,7830,7830,7830,1
20250214,091600,41700990,7840,7830,7840,7830,75
20250214,091500,41113070,7830,7800,7830,7800,14
20250214,091400,41003690,7830,7830,7830,7830,1
20250214,091300,40995860,7780,7810,7810,7780,559
20250214,091200,36635750,7830,7830,7830,7830,4
20250214,091100,36604430,7810,7810,7810,7810,4
20250214,091000,36573190,7830,7780,7830,7780,52
20250214,090900,36166180,7790,7800,7800,7790,189
20250214,090800,34692180,7840,7800,7840,7800,1599
20250214,090700,22192060,7820,7820,7820,7820,0
20250214,090600,22192060,7820,7750,7820,7730,2109
20250214,090500,5788040,7750,7750,7750,7750,37
20250214,090400,5501290,7750,7740,7750,7740,20
20250214,090300,5346300,7750,7750,7750,7750,0
20250214,090200,5346300,7750,7750,7750,7750,52
20250214,090100,4943300,7760,7760,7760,7760,100
20250214,090000,4167300,7760,7640,7770,7640,505
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 202200 151672650 7710 7710 7710 7710 301
3 20250214 202100 151672650 7710 7710 7710 7710 0
4 20250214 202000 151672650 7710 7710 7710 7710 0
5 20250214 201900 151672650 7710 7710 7710 7710 0
6 20250214 201800 151672650 7710 7710 7710 7710 0
7 20250214 201700 151672650 7710 7710 7710 7710 0
8 20250214 201600 151672650 7710 7710 7710 7710 0
9 20250214 201500 151672650 7710 7710 7710 7710 0
10 20250214 201400 151672650 7710 7710 7710 7710 0
11 20250214 201300 151672650 7710 7710 7710 7710 0
12 20250214 201200 151672650 7710 7710 7710 7710 0
13 20250214 201100 151672650 7710 7710 7710 7710 0
14 20250214 201000 151672650 7710 7710 7710 7710 0
15 20250214 200900 151672650 7710 7710 7710 7710 0
16 20250214 200800 151672650 7710 7710 7710 7710 0
17 20250214 200700 151672650 7710 7710 7710 7710 0
18 20250214 200600 151672650 7710 7710 7710 7710 0
19 20250214 200500 151672650 7710 7710 7710 7710 0
20 20250214 200400 151672650 7710 7710 7710 7710 0
21 20250214 200300 151672650 7710 7710 7710 7710 0
22 20250214 200200 151672650 7710 7710 7710 7710 0
23 20250214 200100 151672650 7710 7710 7710 7710 0
24 20250214 200000 151672650 7710 7710 7710 7710 0
25 20250214 195900 151672650 7710 7710 7710 7710 0
26 20250214 195800 151672650 7710 7710 7710 7710 0
27 20250214 195700 151672650 7710 7710 7710 7710 0
28 20250214 195600 151672650 7710 7710 7710 7710 0
29 20250214 195500 151672650 7710 7710 7710 7710 0
30 20250214 195400 151672650 7710 7710 7710 7710 0
31 20250214 195300 151672650 7710 7710 7710 7710 0
32 20250214 195200 151672650 7710 7710 7710 7710 301
33 20250214 195100 151672650 7710 7710 7710 7710 0
34 20250214 195000 151672650 7710 7710 7710 7710 0
35 20250214 194900 151672650 7710 7710 7710 7710 0
36 20250214 194800 151672650 7710 7710 7710 7710 0
37 20250214 194700 151672650 7710 7710 7710 7710 0
38 20250214 194600 151672650 7710 7710 7710 7710 0
39 20250214 194500 151672650 7710 7710 7710 7710 0
40 20250214 194400 151672650 7710 7710 7710 7710 0
41 20250214 194300 151672650 7710 7710 7710 7710 0
42 20250214 194200 151672650 7710 7710 7710 7710 0
43 20250214 194100 151672650 7710 7710 7710 7710 0
44 20250214 194000 151672650 7710 7710 7710 7710 0
45 20250214 193900 151672650 7710 7710 7710 7710 0
46 20250214 193800 151672650 7710 7710 7710 7710 0
47 20250214 193700 151672650 7710 7710 7710 7710 0
48 20250214 193600 151672650 7710 7710 7710 7710 0
49 20250214 193500 151672650 7710 7710 7710 7710 0
50 20250214 193400 151672650 7710 7710 7710 7710 0
51 20250214 193300 151672650 7710 7710 7710 7710 0
52 20250214 193200 151672650 7710 7710 7710 7710 0
53 20250214 193100 151672650 7710 7710 7710 7710 0
54 20250214 193000 151672650 7710 7710 7710 7710 0
55 20250214 192900 151672650 7710 7710 7710 7710 0
56 20250214 192800 151672650 7710 7710 7710 7710 0
57 20250214 192700 151672650 7710 7710 7710 7710 0
58 20250214 192600 151672650 7710 7710 7710 7710 0
59 20250214 192500 151672650 7710 7710 7710 7710 0
60 20250214 192400 151672650 7710 7710 7710 7710 0
61 20250214 192300 151672650 7710 7710 7710 7710 0
62 20250214 192200 151672650 7710 7710 7710 7710 301
63 20250214 192100 151672650 7710 7710 7710 7710 0
64 20250214 192000 151672650 7710 7710 7710 7710 0
65 20250214 191900 151672650 7710 7710 7710 7710 0
66 20250214 191800 151672650 7710 7710 7710 7710 0
67 20250214 191700 151672650 7710 7710 7710 7710 0
68 20250214 191600 151672650 7710 7710 7710 7710 0
69 20250214 191500 151672650 7710 7710 7710 7710 0
70 20250214 191400 151672650 7710 7710 7710 7710 0
71 20250214 191300 151672650 7710 7710 7710 7710 0
72 20250214 191200 151672650 7710 7710 7710 7710 0
73 20250214 191100 151672650 7710 7710 7710 7710 0
74 20250214 191000 151672650 7710 7710 7710 7710 0
75 20250214 190900 151672650 7710 7710 7710 7710 0
76 20250214 190800 151672650 7710 7710 7710 7710 0
77 20250214 190700 151672650 7710 7710 7710 7710 0
78 20250214 190600 151672650 7710 7710 7710 7710 0
79 20250214 190500 151672650 7710 7710 7710 7710 0
80 20250214 190400 151672650 7710 7710 7710 7710 0
81 20250214 190300 151672650 7710 7710 7710 7710 0
82 20250214 190200 151672650 7710 7710 7710 7710 0
83 20250214 190100 151672650 7710 7710 7710 7710 0
84 20250214 190000 151672650 7710 7710 7710 7710 0
85 20250214 185900 151672650 7710 7710 7710 7710 0
86 20250214 185800 151672650 7710 7710 7710 7710 0
87 20250214 185700 151672650 7710 7710 7710 7710 0
88 20250214 185600 151672650 7710 7710 7710 7710 0
89 20250214 185500 151672650 7710 7710 7710 7710 0
90 20250214 185400 151672650 7710 7710 7710 7710 0
91 20250214 185300 151672650 7710 7710 7710 7710 0
92 20250214 185200 151672650 7710 7710 7710 7710 301
93 20250214 185100 151672650 7710 7710 7710 7710 0
94 20250214 185000 151672650 7710 7710 7710 7710 0
95 20250214 184900 151672650 7710 7710 7710 7710 0
96 20250214 184800 151672650 7710 7710 7710 7710 0
97 20250214 184700 151672650 7710 7710 7710 7710 0
98 20250214 184600 151672650 7710 7710 7710 7710 0
99 20250214 184500 151672650 7710 7710 7710 7710 0
100 20250214 184400 151672650 7710 7710 7710 7710 0
101 20250214 184300 151672650 7710 7710 7710 7710 0
102 20250214 184200 151672650 7710 7710 7710 7710 0
103 20250214 184100 151672650 7710 7710 7710 7710 0
104 20250214 184000 151672650 7710 7710 7710 7710 0
105 20250214 183900 151672650 7710 7710 7710 7710 0
106 20250214 183800 151672650 7710 7710 7710 7710 0
107 20250214 183700 151672650 7710 7710 7710 7710 0
108 20250214 183600 151672650 7710 7710 7710 7710 0
109 20250214 183500 151672650 7710 7710 7710 7710 0
110 20250214 183400 151672650 7710 7710 7710 7710 0
111 20250214 183300 151672650 7710 7710 7710 7710 0
112 20250214 183200 151672650 7710 7710 7710 7710 0
113 20250214 183100 151672650 7710 7710 7710 7710 0
114 20250214 183000 151672650 7710 7710 7710 7710 0
115 20250214 182900 151672650 7710 7710 7710 7710 0
116 20250214 182800 151672650 7710 7710 7710 7710 0
117 20250214 182700 151672650 7710 7710 7710 7710 0
118 20250214 182600 151672650 7710 7710 7710 7710 0
119 20250214 182500 151672650 7710 7710 7710 7710 0
120 20250214 182400 151672650 7710 7710 7710 7710 0
121 20250214 182300 151672650 7710 7710 7710 7710 0
122 20250214 182200 151672650 7710 7710 7710 7710 301
123 20250214 182100 151672650 7710 7710 7710 7710 0
124 20250214 182000 151672650 7710 7710 7710 7710 0
125 20250214 181900 151672650 7710 7710 7710 7710 0
126 20250214 181800 151672650 7710 7710 7710 7710 0
127 20250214 181700 151672650 7710 7710 7710 7710 0
128 20250214 181600 151672650 7710 7710 7710 7710 0
129 20250214 181500 151672650 7710 7710 7710 7710 0
130 20250214 181400 151672650 7710 7710 7710 7710 0
131 20250214 181300 151672650 7710 7710 7710 7710 0
132 20250214 181200 151672650 7710 7710 7710 7710 0
133 20250214 181100 151672650 7710 7710 7710 7710 0
134 20250214 181000 151672650 7710 7710 7710 7710 0
135 20250214 180900 151672650 7710 7710 7710 7710 0
136 20250214 180800 151672650 7710 7710 7710 7710 0
137 20250214 180700 151672650 7710 7710 7710 7710 0
138 20250214 180600 151672650 7710 7710 7710 7710 0
139 20250214 180500 151672650 7710 7710 7710 7710 0
140 20250214 180400 151672650 7710 7710 7710 7710 0
141 20250214 180300 151672650 7710 7710 7710 7710 0
142 20250214 180200 151672650 7710 7710 7710 7710 0
143 20250214 180100 151672650 7710 7710 7710 7710 0
144 20250214 180000 151672650 7710 7710 7710 7710 0
145 20250214 175900 151672650 7710 7710 7710 7710 0
146 20250214 175800 151672650 7710 7710 7710 7710 0
147 20250214 175700 151672650 7710 7710 7710 7710 0
148 20250214 175600 151672650 7710 7710 7710 7710 0
149 20250214 175500 151672650 7710 7710 7710 7710 0
150 20250214 175400 151672650 7710 7710 7710 7710 0
151 20250214 175300 151672650 7710 7710 7710 7710 0
152 20250214 175200 151672650 7710 7710 7710 7710 301
153 20250214 175100 151672650 7710 7710 7710 7710 0
154 20250214 175000 151672650 7710 7710 7710 7710 0
155 20250214 174900 151672650 7710 7710 7710 7710 0
156 20250214 174800 151672650 7710 7710 7710 7710 0
157 20250214 174700 151672650 7710 7710 7710 7710 0
158 20250214 174600 151672650 7710 7710 7710 7710 0
159 20250214 174500 151672650 7710 7710 7710 7710 0
160 20250214 174400 151672650 7710 7710 7710 7710 0
161 20250214 174300 151672650 7710 7710 7710 7710 0
162 20250214 174200 151672650 7710 7710 7710 7710 0
163 20250214 174100 151672650 7710 7710 7710 7710 0
164 20250214 174000 151672650 7710 7710 7710 7710 0
165 20250214 173900 151672650 7710 7710 7710 7710 0
166 20250214 173800 151672650 7710 7710 7710 7710 0
167 20250214 173700 151672650 7710 7710 7710 7710 0
168 20250214 173600 151672650 7710 7710 7710 7710 0
169 20250214 173500 151672650 7710 7710 7710 7710 0
170 20250214 173400 151672650 7710 7710 7710 7710 0
171 20250214 173300 151672650 7710 7710 7710 7710 0
172 20250214 173200 151672650 7710 7710 7710 7710 0
173 20250214 173100 151672650 7710 7710 7710 7710 0
174 20250214 173000 151672650 7710 7710 7710 7710 0
175 20250214 172900 151672650 7710 7710 7710 7710 0
176 20250214 172800 151672650 7710 7710 7710 7710 0
177 20250214 172700 151672650 7710 7710 7710 7710 0
178 20250214 172600 151672650 7710 7710 7710 7710 0
179 20250214 172500 151672650 7710 7710 7710 7710 0
180 20250214 172400 151672650 7710 7710 7710 7710 0
181 20250214 172300 151672650 7710 7710 7710 7710 0
182 20250214 172200 151672650 7710 7710 7710 7710 301
183 20250214 172100 151672650 7710 7710 7710 7710 0
184 20250214 172000 151672650 7710 7710 7710 7710 0
185 20250214 171900 151672650 7710 7710 7710 7710 0
186 20250214 171800 151672650 7710 7710 7710 7710 0
187 20250214 171700 151672650 7710 7710 7710 7710 0
188 20250214 171600 151672650 7710 7710 7710 7710 0
189 20250214 171500 151672650 7710 7710 7710 7710 0
190 20250214 171400 151672650 7710 7710 7710 7710 0
191 20250214 171300 151672650 7710 7710 7710 7710 0
192 20250214 171200 151672650 7710 7710 7710 7710 0
193 20250214 171100 151672650 7710 7710 7710 7710 0
194 20250214 171000 151672650 7710 7710 7710 7710 0
195 20250214 170900 151672650 7710 7710 7710 7710 0
196 20250214 170800 151672650 7710 7710 7710 7710 0
197 20250214 170700 151672650 7710 7710 7710 7710 0
198 20250214 170600 151672650 7710 7710 7710 7710 0
199 20250214 170500 151672650 7710 7710 7710 7710 0
200 20250214 170400 151672650 7710 7710 7710 7710 0
201 20250214 170300 151672650 7710 7710 7710 7710 0
202 20250214 170200 151672650 7710 7710 7710 7710 0
203 20250214 170100 151672650 7710 7710 7710 7710 0
204 20250214 170000 151672650 7710 7710 7710 7710 0
205 20250214 165900 151672650 7710 7710 7710 7710 0
206 20250214 165800 151672650 7710 7710 7710 7710 0
207 20250214 165700 151672650 7710 7710 7710 7710 0
208 20250214 165600 151672650 7710 7710 7710 7710 0
209 20250214 165500 151672650 7710 7710 7710 7710 0
210 20250214 165400 151672650 7710 7710 7710 7710 0
211 20250214 165300 151672650 7710 7710 7710 7710 0
212 20250214 165200 151672650 7710 7710 7710 7710 301
213 20250214 165100 151672650 7710 7710 7710 7710 0
214 20250214 165000 151672650 7710 7710 7710 7710 0
215 20250214 164900 151672650 7710 7710 7710 7710 0
216 20250214 164800 151672650 7710 7710 7710 7710 0
217 20250214 164700 151672650 7710 7710 7710 7710 0
218 20250214 164600 151672650 7710 7710 7710 7710 0
219 20250214 164500 151672650 7710 7710 7710 7710 0
220 20250214 164400 151672650 7710 7710 7710 7710 0
221 20250214 164300 151672650 7710 7710 7710 7710 0
222 20250214 164200 151672650 7710 7710 7710 7710 0
223 20250214 164100 151672650 7710 7710 7710 7710 0
224 20250214 164000 151672650 7710 7710 7710 7710 0
225 20250214 163900 151672650 7710 7710 7710 7710 0
226 20250214 163800 151672650 7710 7710 7710 7710 0
227 20250214 163700 151672650 7710 7710 7710 7710 0
228 20250214 163600 151672650 7710 7710 7710 7710 0
229 20250214 163500 151672650 7710 7710 7710 7710 0
230 20250214 163400 151672650 7710 7710 7710 7710 0
231 20250214 163300 151672650 7710 7710 7710 7710 0
232 20250214 163200 151672650 7710 7710 7710 7710 0
233 20250214 163100 151672650 7710 7710 7710 7710 0
234 20250214 163000 151672650 7710 7710 7710 7710 0
235 20250214 162900 151672650 7710 7710 7710 7710 0
236 20250214 162800 151672650 7710 7710 7710 7710 0
237 20250214 162700 151672650 7710 7710 7710 7710 0
238 20250214 162600 151672650 7710 7710 7710 7710 0
239 20250214 162500 151672650 7710 7710 7710 7710 0
240 20250214 162400 151672650 7710 7710 7710 7710 0
241 20250214 162300 151672650 7710 7710 7710 7710 0
242 20250214 162200 151672650 7710 7710 7710 7710 301
243 20250214 162100 151672650 7710 7710 7710 7710 0
244 20250214 162000 151672650 7710 7710 7710 7710 0
245 20250214 161900 151672650 7710 7710 7710 7710 0
246 20250214 161800 151672650 7710 7710 7710 7710 0
247 20250214 161700 151672650 7710 7710 7710 7710 0
248 20250214 161600 151672650 7710 7710 7710 7710 0
249 20250214 161500 151672650 7710 7710 7710 7710 0
250 20250214 161400 151672650 7710 7710 7710 7710 0
251 20250214 161300 151672650 7710 7710 7710 7710 0
252 20250214 161200 151672650 7710 7710 7710 7710 0
253 20250214 161100 151672650 7710 7710 7710 7710 0
254 20250214 161000 151672650 7710 7710 7710 7710 0
255 20250214 160900 151672650 7710 7710 7710 7710 0
256 20250214 160800 151672650 7710 7710 7710 7710 0
257 20250214 160700 151672650 7710 7710 7710 7710 0
258 20250214 160600 151672650 7710 7710 7710 7710 0
259 20250214 160500 151672650 7710 7710 7710 7710 0
260 20250214 160400 151672650 7710 7710 7710 7710 0
261 20250214 160300 151672650 7710 7710 7710 7710 0
262 20250214 160200 151672650 7710 7710 7710 7710 0
263 20250214 160100 151672650 7710 7710 7710 7710 0
264 20250214 160000 151672650 7710 7710 7710 7710 0
265 20250214 155900 151672650 7710 7710 7710 7710 0
266 20250214 155800 151672650 7710 7710 7710 7710 0
267 20250214 155700 151672650 7710 7710 7710 7710 0
268 20250214 155600 151672650 7710 7710 7710 7710 0
269 20250214 155500 151672650 7710 7710 7710 7710 0
270 20250214 155400 151672650 7710 7710 7710 7710 0
271 20250214 155300 151672650 7710 7710 7710 7710 0
272 20250214 155200 151672650 7710 7710 7710 7710 301
273 20250214 155100 151672650 7710 7710 7710 7710 0
274 20250214 155000 151672650 7710 7710 7710 7710 0
275 20250214 154900 151672650 7710 7710 7710 7710 0
276 20250214 154800 151672650 7710 7710 7710 7710 0
277 20250214 154700 151672650 7710 7710 7710 7710 0
278 20250214 154600 151672650 7710 7710 7710 7710 0
279 20250214 154500 151672650 7710 7710 7710 7710 0
280 20250214 154400 151672650 7710 7710 7710 7710 0
281 20250214 154300 151672650 7710 7710 7710 7710 0
282 20250214 154200 151672650 7710 7710 7710 7710 0
283 20250214 154100 151672650 7710 7710 7710 7710 0
284 20250214 154000 151672650 7710 7710 7710 7710 0
285 20250214 153900 151672650 7710 7710 7710 7710 0
286 20250214 153800 151672650 7710 7710 7710 7710 0
287 20250214 153700 151672650 7710 7710 7710 7710 0
288 20250214 153600 151672650 7710 7710 7710 7710 0
289 20250214 153500 151672650 7710 7710 7710 7710 0
290 20250214 153400 151672650 7710 7710 7710 7710 0
291 20250214 153300 151672650 7710 7710 7710 7710 0
292 20250214 153200 151672650 7710 7710 7710 7710 0
293 20250214 153100 151672650 7710 7710 7710 7710 0
294 20250214 153000 151672650 7710 7710 7710 7710 301
295 20250214 152900 149351940 7760 7760 7760 7760 0
296 20250214 152800 149351940 7760 7760 7760 7760 0
297 20250214 152700 149351940 7760 7760 7760 7760 0
298 20250214 152600 149351940 7760 7760 7760 7760 0
299 20250214 152500 149351940 7760 7760 7760 7760 0
300 20250214 152400 149351940 7760 7760 7760 7760 0
301 20250214 152300 149351940 7760 7760 7760 7760 0
302 20250214 152200 149351940 7760 7760 7760 7760 0
303 20250214 152100 149351940 7760 7760 7760 7760 0
304 20250214 152000 149351940 7760 7760 7760 7760 0
305 20250214 151900 149351940 7760 7760 7760 7710 87
306 20250214 151800 148677470 7710 7710 7710 7710 11
307 20250214 151700 148592660 7740 7710 7740 7710 70
308 20250214 151600 148051070 7740 7740 7740 7740 1
309 20250214 151500 148043330 7710 7710 7710 7710 0
310 20250214 151400 148043330 7710 7710 7710 7710 46
311 20250214 151300 147688670 7700 7710 7710 7700 300
312 20250214 151200 145377670 7710 7710 7710 7710 354
313 20250214 151100 142648330 7740 7740 7740 7740 67
314 20250214 151000 142129750 7740 7740 7740 7740 0
315 20250214 150900 142129750 7740 7740 7740 7740 0
316 20250214 150800 142129750 7740 7740 7740 7740 0
317 20250214 150700 142129750 7740 7740 7740 7740 30
318 20250214 150600 141897550 7700 7700 7700 7700 0
319 20250214 150500 141897550 7700 7700 7700 7700 0
320 20250214 150400 141897550 7700 7700 7700 7700 0
321 20250214 150300 141897550 7700 7710 7710 7700 500
322 20250214 150200 138046240 7720 7720 7720 7720 0
323 20250214 150100 138046240 7720 7720 7720 7720 129
324 20250214 150000 137050360 7760 7760 7760 7760 0
325 20250214 145900 137050360 7760 7720 7760 7720 118
326 20250214 145800 136138680 7750 7750 7750 7750 0
327 20250214 145700 136138680 7750 7750 7750 7750 0
328 20250214 145600 136138680 7750 7750 7750 7750 43
329 20250214 145500 135805430 7740 7730 7740 7730 2
330 20250214 145400 135789960 7730 7730 7730 7730 0
331 20250214 145300 135789960 7730 7730 7730 7730 0
332 20250214 145200 135789960 7730 7730 7730 7730 0
333 20250214 145100 135789960 7730 7740 7740 7730 65
334 20250214 145000 135287060 7740 7740 7740 7740 0
335 20250214 144900 135287060 7740 7740 7740 7740 0
336 20250214 144800 135287060 7740 7740 7740 7740 1
337 20250214 144700 135279320 7740 7740 7740 7740 10
338 20250214 144600 135201920 7750 7740 7750 7740 52
339 20250214 144500 134798950 7740 7740 7740 7740 0
340 20250214 144400 134798950 7740 7740 7740 7740 0
341 20250214 144300 134798950 7740 7730 7740 7730 90
342 20250214 144200 134102360 7720 7720 7720 7720 0
343 20250214 144100 134102360 7720 7720 7720 7720 0
344 20250214 144000 134102360 7720 7730 7730 7720 21
345 20250214 143900 133940230 7740 7740 7740 7740 1
346 20250214 143800 133932490 7730 7730 7730 7730 0
347 20250214 143700 133932490 7730 7730 7730 7730 0
348 20250214 143600 133932490 7730 7730 7730 7730 0
349 20250214 143500 133932490 7730 7730 7730 7730 61
350 20250214 143400 133460960 7750 7750 7750 7750 0
351 20250214 143300 133460960 7750 7750 7750 7750 0
352 20250214 143200 133460960 7750 7740 7750 7740 6
353 20250214 143100 133414490 7730 7740 7750 7720 591
354 20250214 143000 128844580 7750 7740 7750 7740 2
355 20250214 142900 128829090 7740 7740 7740 7740 0
356 20250214 142800 128829090 7740 7740 7740 7740 253
357 20250214 142700 126870870 7760 7760 7760 7760 0
358 20250214 142600 126870870 7760 7760 7760 7760 0
359 20250214 142500 126870870 7760 7760 7760 7760 0
360 20250214 142400 126870870 7760 7760 7760 7760 1
361 20250214 142300 126863110 7750 7750 7750 7750 0
362 20250214 142200 126863110 7750 7750 7750 7750 0
363 20250214 142100 126863110 7750 7750 7750 7750 0
364 20250214 142000 126863110 7750 7750 7750 7750 0
365 20250214 141900 126863110 7750 7750 7750 7750 0
366 20250214 141800 126863110 7750 7750 7750 7750 0
367 20250214 141700 126863110 7750 7750 7750 7750 0
368 20250214 141600 126863110 7750 7750 7750 7750 0
369 20250214 141500 126863110 7750 7750 7750 7750 77
370 20250214 141400 126266360 7770 7770 7770 7770 0
371 20250214 141300 126266360 7770 7770 7770 7770 0
372 20250214 141200 126266360 7770 7770 7770 7770 0
373 20250214 141100 126266360 7770 7770 7770 7770 0
374 20250214 141000 126266360 7770 7760 7770 7760 20
375 20250214 140900 126111140 7740 7750 7760 7740 45
376 20250214 140800 125761970 7750 7750 7750 7750 0
377 20250214 140700 125761970 7750 7750 7750 7750 0
378 20250214 140600 125761970 7750 7750 7750 7750 0
379 20250214 140500 125761970 7750 7750 7750 7750 66
380 20250214 140400 125250470 7740 7740 7740 7740 0
381 20250214 140300 125250470 7740 7740 7740 7740 0
382 20250214 140200 125250470 7740 7740 7740 7740 155
383 20250214 140100 124050770 7730 7730 7730 7730 0
384 20250214 140000 124050770 7730 7730 7730 7730 5
385 20250214 135900 124012120 7730 7730 7730 7730 0
386 20250214 135800 124012120 7730 7730 7730 7730 0
387 20250214 135700 124012120 7730 7730 7730 7730 24
388 20250214 135600 123826600 7730 7730 7730 7730 0
389 20250214 135500 123826600 7730 7730 7730 7730 0
390 20250214 135400 123826600 7730 7730 7730 7730 0
391 20250214 135300 123826600 7730 7730 7730 7730 1
392 20250214 135200 123818870 7730 7730 7730 7730 98
393 20250214 135100 123061330 7740 7740 7740 7740 0
394 20250214 135000 123061330 7740 7740 7740 7740 0
395 20250214 134900 123061330 7740 7740 7740 7740 0
396 20250214 134800 123061330 7740 7740 7740 7740 126
397 20250214 134700 122086090 7740 7740 7740 7740 0
398 20250214 134600 122086090 7740 7740 7740 7740 0
399 20250214 134500 122086090 7740 7740 7740 7740 0
400 20250214 134400 122086090 7740 7740 7740 7740 0
401 20250214 134300 122086090 7740 7740 7740 7740 0
402 20250214 134200 122086090 7740 7740 7740 7740 0
403 20250214 134100 122086090 7740 7740 7740 7740 1
404 20250214 134000 122078350 7740 7760 7760 7740 138
405 20250214 133900 121008970 7760 7760 7760 7760 0
406 20250214 133800 121008970 7760 7760 7760 7760 89
407 20250214 133700 120318330 7770 7770 7770 7770 0
408 20250214 133600 120318330 7770 7770 7770 7770 0
409 20250214 133500 120318330 7770 7770 7770 7770 104
410 20250214 133400 119510250 7790 7790 7790 7790 0
411 20250214 133300 119510250 7790 7790 7790 7790 0
412 20250214 133200 119510250 7790 7790 7790 7790 0
413 20250214 133100 119510250 7790 7790 7790 7790 1
414 20250214 133000 119502460 7790 7790 7790 7790 0
415 20250214 132900 119502460 7790 7790 7790 7790 0
416 20250214 132800 119502460 7790 7790 7790 7790 0
417 20250214 132700 119502460 7790 7790 7790 7790 0
418 20250214 132600 119502460 7790 7790 7790 7790 0
419 20250214 132500 119502460 7790 7790 7790 7790 0
420 20250214 132400 119502460 7790 7790 7790 7790 0
421 20250214 132300 119502460 7790 7790 7790 7790 0
422 20250214 132200 119502460 7790 7790 7790 7790 0
423 20250214 132100 119502460 7790 7790 7790 7790 0
424 20250214 132000 119502460 7790 7790 7790 7790 0
425 20250214 131900 119502460 7790 7790 7790 7790 0
426 20250214 131800 119502460 7790 7760 7790 7760 739
427 20250214 131700 113766650 7780 7780 7780 7780 0
428 20250214 131600 113766650 7780 7780 7780 7780 0
429 20250214 131500 113766650 7780 7780 7780 7780 0
430 20250214 131400 113766650 7780 7780 7780 7780 0
431 20250214 131300 113766650 7780 7780 7780 7780 0
432 20250214 131200 113766650 7780 7780 7780 7780 0
433 20250214 131100 113766650 7780 7780 7780 7780 0
434 20250214 131000 113766650 7780 7780 7780 7780 0
435 20250214 130900 113766650 7780 7780 7780 7780 0
436 20250214 130800 113766650 7780 7780 7780 7780 0
437 20250214 130700 113766650 7780 7780 7790 7780 46
438 20250214 130600 113408760 7780 7780 7780 7780 29
439 20250214 130500 113183140 7790 7790 7790 7790 20
440 20250214 130400 113027340 7780 7780 7780 7780 50
441 20250214 130300 112638340 7780 7760 7800 7760 244
442 20250214 130200 110743640 7810 7810 7810 7810 0
443 20250214 130100 110743640 7810 7810 7810 7810 0
444 20250214 130000 110743640 7810 7810 7810 7810 37
445 20250214 125900 110454670 7790 7790 7790 7790 0
446 20250214 125800 110454670 7790 7790 7800 7790 1655
447 20250214 125700 97552170 7780 7780 7780 7780 200
448 20250214 125600 95996170 7770 7770 7770 7770 2
449 20250214 125500 95980630 7770 7770 7770 7770 12
450 20250214 125400 95887390 7760 7760 7760 7760 46
451 20250214 125300 95530430 7740 7740 7740 7740 0
452 20250214 125200 95530430 7740 7740 7740 7740 0
453 20250214 125100 95530430 7740 7740 7740 7740 0
454 20250214 125000 95530430 7740 7740 7740 7740 0
455 20250214 124900 95530430 7740 7740 7740 7740 0
456 20250214 124800 95530430 7740 7740 7740 7740 0
457 20250214 124700 95530430 7740 7740 7740 7740 0
458 20250214 124600 95530430 7740 7740 7740 7740 0
459 20250214 124500 95530430 7740 7740 7740 7740 0
460 20250214 124400 95530430 7740 7740 7740 7740 0
461 20250214 124300 95530430 7740 7750 7750 7740 111
462 20250214 124200 94671000 7740 7740 7740 7740 0
463 20250214 124100 94671000 7740 7740 7740 7740 0
464 20250214 124000 94671000 7740 7740 7740 7740 0
465 20250214 123900 94671000 7740 7740 7740 7740 0
466 20250214 123800 94671000 7740 7740 7740 7740 0
467 20250214 123700 94671000 7740 7740 7740 7740 0
468 20250214 123600 94671000 7740 7740 7740 7740 0
469 20250214 123500 94671000 7740 7740 7740 7740 0
470 20250214 123400 94671000 7740 7740 7740 7740 200
471 20250214 123300 93123000 7790 7790 7790 7790 0
472 20250214 123200 93123000 7790 7790 7790 7790 0
473 20250214 123100 93123000 7790 7790 7790 7790 0
474 20250214 123000 93123000 7790 7790 7790 7790 0
475 20250214 122900 93123000 7790 7770 7790 7770 9
476 20250214 122800 93053000 7730 7730 7730 7730 0
477 20250214 122700 93053000 7730 7730 7730 7730 0
478 20250214 122600 93053000 7730 7730 7730 7730 0
479 20250214 122500 93053000 7730 7730 7730 7730 0
480 20250214 122400 93053000 7730 7730 7730 7730 0
481 20250214 122300 93053000 7730 7740 7740 7730 20
482 20250214 122200 92898390 7790 7790 7790 7790 0
483 20250214 122100 92898390 7790 7790 7790 7790 0
484 20250214 122000 92898390 7790 7790 7790 7790 0
485 20250214 121900 92898390 7790 7790 7790 7790 0
486 20250214 121800 92898390 7790 7790 7790 7790 0
487 20250214 121700 92898390 7790 7780 7790 7780 9
488 20250214 121600 92828360 7790 7790 7790 7790 0
489 20250214 121500 92828360 7790 7790 7790 7790 0
490 20250214 121400 92828360 7790 7790 7790 7790 0
491 20250214 121300 92828360 7790 7790 7790 7790 0
492 20250214 121200 92828360 7790 7790 7790 7790 1
493 20250214 121100 92820570 7790 7790 7790 7790 0
494 20250214 121000 92820570 7790 7790 7790 7790 0
495 20250214 120900 92820570 7790 7790 7790 7790 0
496 20250214 120800 92820570 7790 7790 7790 7790 0
497 20250214 120700 92820570 7790 7750 7790 7750 369
498 20250214 120600 89960740 7790 7790 7790 7790 10
499 20250214 120500 89882840 7790 7760 7790 7750 23
500 20250214 120400 89704340 7790 7760 7790 7760 77
501 20250214 120300 89106790 7800 7800 7800 7800 0
502 20250214 120200 89106790 7800 7800 7800 7800 0
503 20250214 120100 89106790 7800 7800 7800 7800 0
504 20250214 120000 89106790 7800 7800 7800 7800 0
505 20250214 115900 89106790 7800 7800 7800 7800 0
506 20250214 115800 89106790 7800 7800 7800 7800 0
507 20250214 115700 89106790 7800 7800 7800 7800 0
508 20250214 115600 89106790 7800 7800 7800 7800 14
509 20250214 115500 88997590 7760 7760 7760 7760 1
510 20250214 115400 88989830 7800 7800 7800 7800 1
511 20250214 115300 88982030 7810 7810 7810 7810 0
512 20250214 115200 88982030 7810 7810 7810 7810 0
513 20250214 115100 88982030 7810 7810 7810 7810 0
514 20250214 115000 88982030 7810 7810 7810 7810 0
515 20250214 114900 88982030 7810 7810 7810 7810 15
516 20250214 114800 88864880 7820 7800 7820 7800 103
517 20250214 114700 88061440 7800 7800 7800 7800 0
518 20250214 114600 88061440 7800 7800 7800 7800 0
519 20250214 114500 88061440 7800 7800 7800 7800 0
520 20250214 114400 88061440 7800 7790 7800 7790 302
521 20250214 114300 85708840 7790 7790 7790 7790 0
522 20250214 114200 85708840 7790 7790 7790 7790 0
523 20250214 114100 85708840 7790 7760 7790 7750 6
524 20250214 114000 85662290 7790 7790 7790 7790 0
525 20250214 113900 85662290 7790 7770 7790 7770 7
526 20250214 113800 85607880 7760 7770 7770 7760 13
527 20250214 113700 85506990 7770 7770 7770 7770 0
528 20250214 113600 85506990 7770 7770 7770 7770 0
529 20250214 113500 85506990 7770 7770 7770 7770 1
530 20250214 113400 85499220 7740 7740 7740 7740 0
531 20250214 113300 85499220 7740 7740 7740 7740 35
532 20250214 113200 85228320 7760 7760 7760 7760 0
533 20250214 113100 85228320 7760 7760 7760 7760 0
534 20250214 113000 85228320 7760 7760 7760 7760 0
535 20250214 112900 85228320 7760 7760 7760 7760 97
536 20250214 112800 84475600 7760 7760 7760 7760 2
537 20250214 112700 84460080 7770 7770 7770 7770 3
538 20250214 112600 84436770 7780 7780 7780 7780 0
539 20250214 112500 84436770 7780 7780 7780 7780 0
540 20250214 112400 84436770 7780 7780 7780 7780 0
541 20250214 112300 84436770 7780 7780 7780 7780 22
542 20250214 112200 84265610 7790 7790 7790 7790 0
543 20250214 112100 84265610 7790 7790 7790 7790 0
544 20250214 112000 84265610 7790 7790 7790 7790 0
545 20250214 111900 84265610 7790 7790 7790 7790 0
546 20250214 111800 84265610 7790 7790 7790 7790 2
547 20250214 111700 84250030 7780 7780 7780 7780 135
548 20250214 111600 83199730 7770 7770 7770 7770 18
549 20250214 111500 83059870 7770 7770 7770 7770 0
550 20250214 111400 83059870 7770 7770 7770 7770 0
551 20250214 111300 83059870 7770 7770 7770 7770 10
552 20250214 111200 82982170 7770 7770 7770 7770 0
553 20250214 111100 82982170 7770 7770 7770 7770 2
554 20250214 111000 82966630 7770 7770 7770 7770 0
555 20250214 110900 82966630 7770 7770 7770 7770 7
556 20250214 110800 82912240 7770 7780 7780 7770 5
557 20250214 110700 82873360 7780 7770 7780 7770 100
558 20250214 110600 82096340 7790 7790 7790 7790 5
559 20250214 110500 82057390 7770 7770 7790 7770 33
560 20250214 110400 81800950 7760 7760 7760 7760 11
561 20250214 110300 81715590 7710 7760 7760 7710 200
562 20250214 110200 80173290 7760 7760 7760 7760 5
563 20250214 110100 80134490 7710 7710 7710 7710 0
564 20250214 110000 80134490 7710 7710 7710 7710 0
565 20250214 105900 80134490 7710 7710 7710 7710 0
566 20250214 105800 80134490 7710 7710 7710 7710 0
567 20250214 105700 80134490 7710 7710 7710 7710 0
568 20250214 105600 80134490 7710 7710 7710 7710 30
569 20250214 105500 79903190 7710 7710 7710 7710 32
570 20250214 105400 79656470 7750 7750 7750 7750 1
571 20250214 105300 79648720 7750 7760 7760 7750 14
572 20250214 105200 79540170 7750 7750 7750 7750 0
573 20250214 105100 79540170 7750 7750 7750 7750 0
574 20250214 105000 79540170 7750 7750 7750 7750 0
575 20250214 104900 79540170 7750 7720 7750 7720 367
576 20250214 104800 76705360 7710 7710 7710 7710 0
577 20250214 104700 76705360 7710 7710 7710 7710 0
578 20250214 104600 76705360 7710 7710 7710 7710 0
579 20250214 104500 76705360 7710 7710 7710 7710 0
580 20250214 104400 76705360 7710 7710 7710 7710 47
581 20250214 104300 76342990 7710 7710 7710 7710 0
582 20250214 104200 76342990 7710 7710 7710 7710 5
583 20250214 104100 76304440 7700 7700 7700 7700 18
584 20250214 104000 76165840 7700 7700 7700 7700 0
585 20250214 103900 76165840 7700 7700 7700 7700 0
586 20250214 103800 76165840 7700 7700 7700 7700 0
587 20250214 103700 76165840 7700 7700 7700 7700 1
588 20250214 103600 76158140 7700 7700 7700 7700 0
589 20250214 103500 76158140 7700 7700 7700 7700 1
590 20250214 103400 76150440 7700 7700 7700 7700 0
591 20250214 103300 76150440 7700 7730 7730 7700 1051
592 20250214 103200 68044170 7730 7730 7730 7730 0
593 20250214 103100 68044170 7730 7750 7750 7730 6
594 20250214 103000 67997740 7760 7760 7760 7760 0
595 20250214 102900 67997740 7760 7760 7760 7760 0
596 20250214 102800 67997740 7760 7750 7760 7750 9
597 20250214 102700 67927940 7760 7760 7760 7760 0
598 20250214 102600 67927940 7760 7760 7760 7760 0
599 20250214 102500 67927940 7760 7760 7760 7730 23
600 20250214 102400 67749520 7760 7760 7760 7760 0
601 20250214 102300 67749520 7760 7760 7760 7760 0
602 20250214 102200 67749520 7760 7750 7760 7750 7
603 20250214 102100 67695220 7730 7730 7730 7730 0
604 20250214 102000 67695220 7730 7740 7740 7730 11
605 20250214 101900 67610090 7760 7760 7760 7760 1
606 20250214 101800 67602330 7770 7770 7770 7770 0
607 20250214 101700 67602330 7770 7770 7770 7770 0
608 20250214 101600 67602330 7770 7770 7770 7770 0
609 20250214 101500 67602330 7770 7770 7770 7770 10
610 20250214 101400 67524630 7770 7770 7770 7770 0
611 20250214 101300 67524630 7770 7770 7770 7770 0
612 20250214 101200 67524630 7770 7770 7770 7770 0
613 20250214 101100 67524630 7770 7770 7770 7770 0
614 20250214 101000 67524630 7770 7770 7770 7770 257
615 20250214 100900 65527740 7770 7770 7770 7770 0
616 20250214 100800 65527740 7770 7770 7770 7770 8
617 20250214 100700 65465580 7770 7770 7770 7770 0
618 20250214 100600 65465580 7770 7770 7770 7770 0
619 20250214 100500 65465580 7770 7770 7770 7770 10
620 20250214 100400 65387880 7770 7770 7770 7770 0
621 20250214 100300 65387880 7770 7770 7770 7710 916
622 20250214 100200 58322140 7740 7740 7740 7740 20
623 20250214 100100 58167340 7780 7780 7780 7780 0
624 20250214 100000 58167340 7780 7780 7780 7780 0
625 20250214 095900 58167340 7780 7780 7780 7780 0
626 20250214 095800 58167340 7780 7780 7780 7780 0
627 20250214 095700 58167340 7780 7780 7780 7780 0
628 20250214 095600 58167340 7780 7780 7780 7780 13
629 20250214 095500 58066200 7780 7780 7780 7780 1
630 20250214 095400 58058420 7740 7740 7740 7740 20
631 20250214 095300 57903620 7780 7780 7780 7780 0
632 20250214 095200 57903620 7780 7780 7780 7780 1
633 20250214 095100 57895840 7780 7770 7780 7770 15
634 20250214 095000 57779230 7730 7730 7730 7730 0
635 20250214 094900 57779230 7730 7780 7790 7730 116
636 20250214 094800 56876750 7790 7790 7790 7790 0
637 20250214 094700 56876750 7790 7790 7790 7790 2
638 20250214 094600 56861170 7790 7790 7810 7730 216
639 20250214 094500 55188570 7810 7810 7810 7810 0
640 20250214 094400 55188570 7810 7810 7810 7810 0
641 20250214 094300 55188570 7810 7810 7810 7810 0
642 20250214 094200 55188570 7810 7810 7810 7810 0
643 20250214 094100 55188570 7810 7740 7810 7740 35
644 20250214 094000 54917530 7820 7760 7820 7750 109
645 20250214 093900 54072270 7820 7820 7820 7820 10
646 20250214 093800 53994070 7830 7820 7830 7820 10
647 20250214 093700 53915860 7760 7760 7760 7760 9
648 20250214 093600 53846020 7830 7830 7830 7830 0
649 20250214 093500 53846020 7830 7830 7830 7830 39
650 20250214 093400 53540650 7820 7820 7820 7820 2
651 20250214 093300 53525010 7820 7770 7820 7760 60
652 20250214 093200 53056960 7820 7820 7820 7820 12
653 20250214 093100 52963120 7820 7820 7820 7820 0
654 20250214 093000 52963120 7820 7770 7820 7770 52
655 20250214 092900 52557210 7830 7810 7830 7810 532
656 20250214 092800 48396820 7750 7770 7770 7750 3
657 20250214 092700 48373540 7770 7770 7770 7770 14
658 20250214 092600 48264760 7770 7800 7800 7740 361
659 20250214 092500 45469330 7800 7770 7800 7760 31
660 20250214 092400 45228630 7800 7800 7800 7800 0
661 20250214 092300 45228630 7800 7800 7800 7800 1
662 20250214 092200 45220830 7770 7770 7800 7770 96
663 20250214 092100 44474610 7810 7810 7810 7810 1
664 20250214 092000 44466800 7810 7810 7820 7750 13
665 20250214 091900 44365600 7740 7770 7770 7740 341
666 20250214 091800 41716650 7830 7830 7830 7830 1
667 20250214 091700 41708820 7830 7830 7830 7830 1
668 20250214 091600 41700990 7840 7830 7840 7830 75
669 20250214 091500 41113070 7830 7800 7830 7800 14
670 20250214 091400 41003690 7830 7830 7830 7830 1
671 20250214 091300 40995860 7780 7810 7810 7780 559
672 20250214 091200 36635750 7830 7830 7830 7830 4
673 20250214 091100 36604430 7810 7810 7810 7810 4
674 20250214 091000 36573190 7830 7780 7830 7780 52
675 20250214 090900 36166180 7790 7800 7800 7790 189
676 20250214 090800 34692180 7840 7800 7840 7800 1599
677 20250214 090700 22192060 7820 7820 7820 7820 0
678 20250214 090600 22192060 7820 7750 7820 7730 2109
679 20250214 090500 5788040 7750 7750 7750 7750 37
680 20250214 090400 5501290 7750 7740 7750 7740 20
681 20250214 090300 5346300 7750 7750 7750 7750 0
682 20250214 090200 5346300 7750 7750 7750 7750 52
683 20250214 090100 4943300 7760 7760 7760 7760 100
684 20250214 090000 4167300 7760 7640 7770 7640 505