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

693
159910/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,693 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,203100,1201250780,780,780,780,780,10590
20250214,203000,1201250780,780,780,780,780,0
20250214,202900,1201250780,780,780,780,780,0
20250214,202800,1201250780,780,780,780,780,0
20250214,202700,1201250780,780,780,780,780,0
20250214,202600,1201250780,780,780,780,780,0
20250214,202500,1201250780,780,780,780,780,0
20250214,202400,1201250780,780,780,780,780,0
20250214,202300,1201250780,780,780,780,780,0
20250214,202200,1201250780,780,780,780,780,0
20250214,202100,1201250780,780,780,780,780,0
20250214,202000,1201250780,780,780,780,780,0
20250214,201900,1201250780,780,780,780,780,0
20250214,201800,1201250780,780,780,780,780,0
20250214,201700,1201250780,780,780,780,780,0
20250214,201600,1201250780,780,780,780,780,0
20250214,201500,1201250780,780,780,780,780,0
20250214,201400,1201250780,780,780,780,780,0
20250214,201300,1201250780,780,780,780,780,0
20250214,201200,1201250780,780,780,780,780,0
20250214,201100,1201250780,780,780,780,780,0
20250214,201000,1201250780,780,780,780,780,0
20250214,200900,1201250780,780,780,780,780,0
20250214,200800,1201250780,780,780,780,780,0
20250214,200700,1201250780,780,780,780,780,0
20250214,200600,1201250780,780,780,780,780,0
20250214,200500,1201250780,780,780,780,780,0
20250214,200400,1201250780,780,780,780,780,0
20250214,200300,1201250780,780,780,780,780,0
20250214,200200,1201250780,780,780,780,780,0
20250214,200100,1201250780,780,780,780,780,10590
20250214,200000,1201250780,780,780,780,780,0
20250214,195900,1201250780,780,780,780,780,0
20250214,195800,1201250780,780,780,780,780,0
20250214,195700,1201250780,780,780,780,780,0
20250214,195600,1201250780,780,780,780,780,0
20250214,195500,1201250780,780,780,780,780,0
20250214,195400,1201250780,780,780,780,780,0
20250214,195300,1201250780,780,780,780,780,0
20250214,195200,1201250780,780,780,780,780,0
20250214,195100,1201250780,780,780,780,780,0
20250214,195000,1201250780,780,780,780,780,0
20250214,194900,1201250780,780,780,780,780,0
20250214,194800,1201250780,780,780,780,780,0
20250214,194700,1201250780,780,780,780,780,0
20250214,194600,1201250780,780,780,780,780,0
20250214,194500,1201250780,780,780,780,780,0
20250214,194400,1201250780,780,780,780,780,0
20250214,194300,1201250780,780,780,780,780,0
20250214,194200,1201250780,780,780,780,780,0
20250214,194100,1201250780,780,780,780,780,0
20250214,194000,1201250780,780,780,780,780,0
20250214,193900,1201250780,780,780,780,780,0
20250214,193800,1201250780,780,780,780,780,0
20250214,193700,1201250780,780,780,780,780,0
20250214,193600,1201250780,780,780,780,780,0
20250214,193500,1201250780,780,780,780,780,0
20250214,193400,1201250780,780,780,780,780,0
20250214,193300,1201250780,780,780,780,780,0
20250214,193200,1201250780,780,780,780,780,0
20250214,193100,1201250780,780,780,780,780,10590
20250214,193000,1201250780,780,780,780,780,0
20250214,192900,1201250780,780,780,780,780,0
20250214,192800,1201250780,780,780,780,780,0
20250214,192700,1201250780,780,780,780,780,0
20250214,192600,1201250780,780,780,780,780,0
20250214,192500,1201250780,780,780,780,780,0
20250214,192400,1201250780,780,780,780,780,0
20250214,192300,1201250780,780,780,780,780,0
20250214,192200,1201250780,780,780,780,780,0
20250214,192100,1201250780,780,780,780,780,0
20250214,192000,1201250780,780,780,780,780,0
20250214,191900,1201250780,780,780,780,780,0
20250214,191800,1201250780,780,780,780,780,0
20250214,191700,1201250780,780,780,780,780,0
20250214,191600,1201250780,780,780,780,780,0
20250214,191500,1201250780,780,780,780,780,0
20250214,191400,1201250780,780,780,780,780,0
20250214,191300,1201250780,780,780,780,780,0
20250214,191200,1201250780,780,780,780,780,0
20250214,191100,1201250780,780,780,780,780,0
20250214,191000,1201250780,780,780,780,780,0
20250214,190900,1201250780,780,780,780,780,0
20250214,190800,1201250780,780,780,780,780,0
20250214,190700,1201250780,780,780,780,780,0
20250214,190600,1201250780,780,780,780,780,0
20250214,190500,1201250780,780,780,780,780,0
20250214,190400,1201250780,780,780,780,780,0
20250214,190300,1201250780,780,780,780,780,0
20250214,190200,1201250780,780,780,780,780,0
20250214,190100,1201250780,780,780,780,780,10590
20250214,190000,1201250780,780,780,780,780,0
20250214,185900,1201250780,780,780,780,780,0
20250214,185800,1201250780,780,780,780,780,0
20250214,185700,1201250780,780,780,780,780,0
20250214,185600,1201250780,780,780,780,780,0
20250214,185500,1201250780,780,780,780,780,0
20250214,185400,1201250780,780,780,780,780,0
20250214,185300,1201250780,780,780,780,780,0
20250214,185200,1201250780,780,780,780,780,0
20250214,185100,1201250780,780,780,780,780,0
20250214,185000,1201250780,780,780,780,780,0
20250214,184900,1201250780,780,780,780,780,0
20250214,184800,1201250780,780,780,780,780,0
20250214,184700,1201250780,780,780,780,780,0
20250214,184600,1201250780,780,780,780,780,0
20250214,184500,1201250780,780,780,780,780,0
20250214,184400,1201250780,780,780,780,780,0
20250214,184300,1201250780,780,780,780,780,0
20250214,184200,1201250780,780,780,780,780,0
20250214,184100,1201250780,780,780,780,780,0
20250214,184000,1201250780,780,780,780,780,0
20250214,183900,1201250780,780,780,780,780,0
20250214,183800,1201250780,780,780,780,780,0
20250214,183700,1201250780,780,780,780,780,0
20250214,183600,1201250780,780,780,780,780,0
20250214,183500,1201250780,780,780,780,780,0
20250214,183400,1201250780,780,780,780,780,0
20250214,183300,1201250780,780,780,780,780,0
20250214,183200,1201250780,780,780,780,780,0
20250214,183100,1201250780,780,780,780,780,10590
20250214,183000,1201250780,780,780,780,780,0
20250214,182900,1201250780,780,780,780,780,0
20250214,182800,1201250780,780,780,780,780,0
20250214,182700,1201250780,780,780,780,780,0
20250214,182600,1201250780,780,780,780,780,0
20250214,182500,1201250780,780,780,780,780,0
20250214,182400,1201250780,780,780,780,780,0
20250214,182300,1201250780,780,780,780,780,0
20250214,182200,1201250780,780,780,780,780,0
20250214,182100,1201250780,780,780,780,780,0
20250214,182000,1201250780,780,780,780,780,0
20250214,181900,1201250780,780,780,780,780,0
20250214,181800,1201250780,780,780,780,780,0
20250214,181700,1201250780,780,780,780,780,0
20250214,181600,1201250780,780,780,780,780,0
20250214,181500,1201250780,780,780,780,780,0
20250214,181400,1201250780,780,780,780,780,0
20250214,181300,1201250780,780,780,780,780,0
20250214,181200,1201250780,780,780,780,780,0
20250214,181100,1201250780,780,780,780,780,0
20250214,181000,1201250780,780,780,780,780,0
20250214,180900,1201250780,780,780,780,780,0
20250214,180800,1201250780,780,780,780,780,0
20250214,180700,1201250780,780,780,780,780,0
20250214,180600,1201250780,780,780,780,780,0
20250214,180500,1201250780,780,780,780,780,0
20250214,180400,1201250780,780,780,780,780,0
20250214,180300,1201250780,780,780,780,780,0
20250214,180200,1201250780,780,780,780,780,0
20250214,180100,1201250780,780,780,780,780,10590
20250214,180000,1201250780,780,780,780,780,0
20250214,175900,1201250780,780,780,780,780,0
20250214,175800,1201250780,780,780,780,780,0
20250214,175700,1201250780,780,780,780,780,0
20250214,175600,1201250780,780,780,780,780,0
20250214,175500,1201250780,780,780,780,780,0
20250214,175400,1201250780,780,780,780,780,0
20250214,175300,1201250780,780,780,780,780,0
20250214,175200,1201250780,780,780,780,780,0
20250214,175100,1201250780,780,780,780,780,0
20250214,175000,1201250780,780,780,780,780,0
20250214,174900,1201250780,780,780,780,780,0
20250214,174800,1201250780,780,780,780,780,0
20250214,174700,1201250780,780,780,780,780,0
20250214,174600,1201250780,780,780,780,780,0
20250214,174500,1201250780,780,780,780,780,0
20250214,174400,1201250780,780,780,780,780,0
20250214,174300,1201250780,780,780,780,780,0
20250214,174200,1201250780,780,780,780,780,0
20250214,174100,1201250780,780,780,780,780,0
20250214,174000,1201250780,780,780,780,780,0
20250214,173900,1201250780,780,780,780,780,0
20250214,173800,1201250780,780,780,780,780,0
20250214,173700,1201250780,780,780,780,780,0
20250214,173600,1201250780,780,780,780,780,0
20250214,173500,1201250780,780,780,780,780,0
20250214,173400,1201250780,780,780,780,780,0
20250214,173300,1201250780,780,780,780,780,0
20250214,173200,1201250780,780,780,780,780,0
20250214,173100,1201250780,780,780,780,780,10590
20250214,173000,1201250780,780,780,780,780,0
20250214,172900,1201250780,780,780,780,780,0
20250214,172800,1201250780,780,780,780,780,0
20250214,172700,1201250780,780,780,780,780,0
20250214,172600,1201250780,780,780,780,780,0
20250214,172500,1201250780,780,780,780,780,0
20250214,172400,1201250780,780,780,780,780,0
20250214,172300,1201250780,780,780,780,780,0
20250214,172200,1201250780,780,780,780,780,0
20250214,172100,1201250780,780,780,780,780,0
20250214,172000,1201250780,780,780,780,780,0
20250214,171900,1201250780,780,780,780,780,0
20250214,171800,1201250780,780,780,780,780,0
20250214,171700,1201250780,780,780,780,780,0
20250214,171600,1201250780,780,780,780,780,0
20250214,171500,1201250780,780,780,780,780,0
20250214,171400,1201250780,780,780,780,780,0
20250214,171300,1201250780,780,780,780,780,0
20250214,171200,1201250780,780,780,780,780,0
20250214,171100,1201250780,780,780,780,780,0
20250214,171000,1201250780,780,780,780,780,0
20250214,170900,1201250780,780,780,780,780,0
20250214,170800,1201250780,780,780,780,780,0
20250214,170700,1201250780,780,780,780,780,0
20250214,170600,1201250780,780,780,780,780,0
20250214,170500,1201250780,780,780,780,780,0
20250214,170400,1201250780,780,780,780,780,0
20250214,170300,1201250780,780,780,780,780,0
20250214,170200,1201250780,780,780,780,780,0
20250214,170100,1201250780,780,780,780,780,10590
20250214,170000,1201250780,780,780,780,780,0
20250214,165900,1201250780,780,780,780,780,0
20250214,165800,1201250780,780,780,780,780,0
20250214,165700,1201250780,780,780,780,780,0
20250214,165600,1201250780,780,780,780,780,0
20250214,165500,1201250780,780,780,780,780,0
20250214,165400,1201250780,780,780,780,780,0
20250214,165300,1201250780,780,780,780,780,0
20250214,165200,1201250780,780,780,780,780,0
20250214,165100,1201250780,780,780,780,780,0
20250214,165000,1201250780,780,780,780,780,0
20250214,164900,1201250780,780,780,780,780,0
20250214,164800,1201250780,780,780,780,780,0
20250214,164700,1201250780,780,780,780,780,0
20250214,164600,1201250780,780,780,780,780,0
20250214,164500,1201250780,780,780,780,780,0
20250214,164400,1201250780,780,780,780,780,0
20250214,164300,1201250780,780,780,780,780,0
20250214,164200,1201250780,780,780,780,780,0
20250214,164100,1201250780,780,780,780,780,0
20250214,164000,1201250780,780,780,780,780,0
20250214,163900,1201250780,780,780,780,780,0
20250214,163800,1201250780,780,780,780,780,0
20250214,163700,1201250780,780,780,780,780,0
20250214,163600,1201250780,780,780,780,780,0
20250214,163500,1201250780,780,780,780,780,0
20250214,163400,1201250780,780,780,780,780,0
20250214,163300,1201250780,780,780,780,780,0
20250214,163200,1201250780,780,780,780,780,0
20250214,163100,1201250780,780,780,780,780,10590
20250214,163000,1201250780,780,780,780,780,0
20250214,162900,1201250780,780,780,780,780,0
20250214,162800,1201250780,780,780,780,780,0
20250214,162700,1201250780,780,780,780,780,0
20250214,162600,1201250780,780,780,780,780,0
20250214,162500,1201250780,780,780,780,780,0
20250214,162400,1201250780,780,780,780,780,0
20250214,162300,1201250780,780,780,780,780,0
20250214,162200,1201250780,780,780,780,780,0
20250214,162100,1201250780,780,780,780,780,0
20250214,162000,1201250780,780,780,780,780,0
20250214,161900,1201250780,780,780,780,780,0
20250214,161800,1201250780,780,780,780,780,0
20250214,161700,1201250780,780,780,780,780,0
20250214,161600,1201250780,780,780,780,780,0
20250214,161500,1201250780,780,780,780,780,0
20250214,161400,1201250780,780,780,780,780,0
20250214,161300,1201250780,780,780,780,780,0
20250214,161200,1201250780,780,780,780,780,0
20250214,161100,1201250780,780,780,780,780,0
20250214,161000,1201250780,780,780,780,780,0
20250214,160900,1201250780,780,780,780,780,0
20250214,160800,1201250780,780,780,780,780,0
20250214,160700,1201250780,780,780,780,780,0
20250214,160600,1201250780,780,780,780,780,0
20250214,160500,1201250780,780,780,780,780,0
20250214,160400,1201250780,780,780,780,780,0
20250214,160300,1201250780,780,780,780,780,0
20250214,160200,1201250780,780,780,780,780,0
20250214,160100,1201250780,780,780,780,780,10590
20250214,160000,1201250780,780,780,780,780,0
20250214,155900,1201250780,780,780,780,780,0
20250214,155800,1201250780,780,780,780,780,0
20250214,155700,1201250780,780,780,780,780,0
20250214,155600,1201250780,780,780,780,780,0
20250214,155500,1201250780,780,780,780,780,0
20250214,155400,1201250780,780,780,780,780,0
20250214,155300,1201250780,780,780,780,780,0
20250214,155200,1201250780,780,780,780,780,0
20250214,155100,1201250780,780,780,780,780,0
20250214,155000,1201250780,780,780,780,780,0
20250214,154900,1201250780,780,780,780,780,0
20250214,154800,1201250780,780,780,780,780,0
20250214,154700,1201250780,780,780,780,780,0
20250214,154600,1201250780,780,780,780,780,0
20250214,154500,1201250780,780,780,780,780,0
20250214,154400,1201250780,780,780,780,780,0
20250214,154300,1201250780,780,780,780,780,0
20250214,154200,1201250780,780,780,780,780,0
20250214,154100,1201250780,780,780,780,780,0
20250214,154000,1201250780,780,780,780,780,0
20250214,153900,1201250780,780,780,780,780,0
20250214,153800,1201250780,780,780,780,780,0
20250214,153700,1201250780,780,780,780,780,0
20250214,153600,1201250780,780,780,780,780,0
20250214,153500,1201250780,780,780,780,780,0
20250214,153400,1201250780,780,780,780,780,0
20250214,153300,1201250780,780,780,780,780,0
20250214,153200,1201250780,780,780,780,780,0
20250214,153100,1201250780,780,780,780,780,10590
20250214,153000,1201250780,780,780,780,780,10590
20250214,152900,1192990580,782,782,782,782,0
20250214,152800,1192990580,782,782,782,782,0
20250214,152700,1192990580,782,782,782,782,0
20250214,152600,1192990580,782,782,782,782,0
20250214,152500,1192990580,782,782,782,782,0
20250214,152400,1192990580,782,782,782,782,0
20250214,152300,1192990580,782,782,782,782,0
20250214,152200,1192990580,782,782,782,782,0
20250214,152100,1192990580,782,782,782,782,0
20250214,152000,1192990580,782,782,782,782,0
20250214,151900,1192990580,782,775,782,774,3278
20250214,151800,1190443899,774,774,774,774,5337
20250214,151700,1186313061,772,784,784,772,22960
20250214,151600,1168516349,783,780,783,778,2047
20250214,151500,1166917943,780,778,780,774,3310
20250214,151400,1164348817,780,780,785,780,21548
20250214,151300,1147529287,780,785,785,780,6327
20250214,151200,1142580916,781,787,787,781,4460
20250214,151100,1139083042,782,787,787,782,4582
20250214,151000,1135487468,781,780,787,780,16511
20250214,150900,1122568107,780,777,780,769,7686
20250214,150800,1116627606,777,772,781,770,4215
20250214,150700,1113358010,781,782,782,771,3481
20250214,150600,1110646520,782,780,783,780,6491
20250214,150500,1105570026,780,774,780,769,4823
20250214,150400,1101849239,774,771,779,770,2925
20250214,150300,1099590162,779,777,779,777,2003
20250214,150200,1098029903,779,779,780,779,2637
20250214,150100,1095973239,782,771,782,770,7528
20250214,150000,1090146689,771,775,776,771,1002
20250214,145900,1089370498,774,780,780,770,6628
20250214,145800,1084229128,776,785,785,772,19711
20250214,145700,1068860867,780,780,789,775,22182
20250214,145600,1051450849,775,779,780,775,4340
20250214,145500,1048066727,775,774,779,772,30827
20250214,145400,1024137167,774,774,775,774,21292
20250214,145300,1007648152,774,773,774,773,1286
20250214,145200,1006653197,774,775,775,774,1425
20250214,145100,1005548958,775,773,775,773,14604
20250214,145000,994246217,773,774,775,773,5847
20250214,144900,989718423,774,773,775,773,1718
20250214,144800,988388858,773,773,773,773,11
20250214,144700,988380355,770,770,772,770,6561
20250214,144600,983327442,770,770,770,770,62
20250214,144500,983279702,770,769,770,765,2204
20250214,144400,981584097,765,764,765,764,1918
20250214,144300,980116843,764,763,764,763,409
20250214,144200,979804376,757,762,762,757,460
20250214,144100,979455661,763,763,763,763,0
20250214,144000,979455661,763,763,763,763,0
20250214,143900,979455661,763,763,763,763,0
20250214,143800,979455661,763,763,763,763,504
20250214,143700,979071109,763,763,763,763,500
20250214,143600,978689609,763,763,763,763,0
20250214,143500,978689609,763,763,763,763,40
20250214,143400,978659089,758,764,764,758,79
20250214,143300,978599189,765,765,765,765,0
20250214,143200,978599189,765,757,765,757,13009
20250214,143100,968670149,757,762,762,757,381
20250214,143000,968381707,762,762,762,762,19
20250214,142900,968367229,763,757,763,757,10006
20250214,142800,960755102,755,755,755,755,0
20250214,142700,960755102,755,755,755,755,0
20250214,142600,960755102,755,755,755,755,0
20250214,142500,960755102,755,755,755,755,0
20250214,142400,960755102,755,755,755,755,0
20250214,142300,960755102,755,755,755,755,0
20250214,142200,960755102,755,755,755,755,0
20250214,142100,960755102,755,755,755,755,0
20250214,142000,960755102,755,755,755,755,0
20250214,141900,960755102,755,755,755,755,171
20250214,141800,960625997,755,755,755,755,1277
20250214,141700,959661862,755,755,755,755,0
20250214,141600,959661862,755,755,755,755,0
20250214,141500,959661862,755,755,755,755,1651
20250214,141400,958415357,755,755,755,755,255
20250214,141300,958222832,755,755,755,755,0
20250214,141200,958222832,755,755,755,755,0
20250214,141100,958222832,755,755,755,755,24
20250214,141000,958204712,755,755,755,755,50
20250214,140900,958166962,755,755,755,755,476
20250214,140800,957807582,755,755,755,755,831
20250214,140700,957180177,755,755,755,755,31
20250214,140600,957156772,752,752,752,752,292
20250214,140500,956937188,752,752,752,752,189
20250214,140400,956795060,752,752,752,752,0
20250214,140300,956795060,752,752,752,752,200
20250214,140200,956644660,752,752,752,752,74
20250214,140100,956589012,754,754,754,754,67
20250214,140000,956538494,752,752,752,752,0
20250214,135900,956538494,752,752,752,752,100
20250214,135800,956463294,752,752,752,752,0
20250214,135700,956463294,752,752,752,752,0
20250214,135600,956463294,752,752,752,752,1545
20250214,135500,955301454,755,755,755,755,0
20250214,135400,955301454,755,755,755,755,300
20250214,135300,955074954,756,756,756,756,1375
20250214,135200,954035454,758,758,758,758,0
20250214,135100,954035454,758,758,758,758,0
20250214,135000,954035454,758,758,758,758,0
20250214,134900,954035454,758,758,758,758,0
20250214,134800,954035454,758,758,758,758,0
20250214,134700,954035454,758,758,758,758,306
20250214,134600,953803506,758,758,758,758,0
20250214,134500,953803506,758,758,758,758,657
20250214,134400,953305500,758,758,758,758,65
20250214,134300,953256230,758,758,758,758,33
20250214,134200,953231216,761,761,761,761,745
20250214,134100,952664271,765,766,766,765,477
20250214,134000,952299344,766,766,766,766,889
20250214,133900,951618370,766,767,767,766,849
20250214,133800,950967275,772,769,772,767,1106
20250214,133700,950117345,773,773,773,773,4
20250214,133600,950114253,773,772,773,765,7001
20250214,133500,944726670,774,770,774,770,2176
20250214,133400,943043378,772,772,772,770,6529
20250214,133300,938004457,771,775,775,771,270
20250214,133200,937795527,775,775,775,775,277
20250214,133100,937580852,775,770,775,770,5479
20250214,133000,933347981,766,766,766,766,0
20250214,132900,933347981,766,770,770,766,2485
20250214,132800,931435731,769,768,769,768,3870
20250214,132700,928461188,768,768,768,767,1142
20250214,132600,927584743,768,768,768,768,54
20250214,132500,927543271,769,766,769,766,500
20250214,132400,927159330,765,765,765,765,0
20250214,132300,927159330,765,764,765,764,1695
20250214,132200,925863655,765,765,765,765,416
20250214,132100,925545415,764,764,764,764,2000
20250214,132000,924017415,765,765,765,765,2
20250214,131900,924015885,765,763,765,763,1367
20250214,131800,922970366,762,762,762,762,354
20250214,131700,922700618,762,762,762,762,1000
20250214,131600,921938618,762,761,762,761,1178
20250214,131500,921040983,763,760,765,760,3993
20250214,131400,917992530,760,759,760,759,552
20250214,131300,917573109,757,757,757,757,154
20250214,131200,917456531,751,751,751,751,13
20250214,131100,917446768,750,752,755,750,6899
20250214,131000,912252511,751,751,751,751,495
20250214,130900,911880766,750,750,750,750,1527
20250214,130800,910735516,750,750,750,750,179
20250214,130700,910601266,750,750,750,750,0
20250214,130600,910601266,750,750,750,750,0
20250214,130500,910601266,750,750,750,750,1500
20250214,130400,909476266,753,753,753,753,0
20250214,130300,909476266,753,753,753,753,212
20250214,130200,909316630,754,754,754,754,0
20250214,130100,909316630,754,754,754,754,10
20250214,130000,909309090,754,750,754,750,800
20250214,125900,908707090,750,752,752,750,2000
20250214,125800,907204890,752,752,752,752,0
20250214,125700,907204890,752,752,752,752,3691
20250214,125600,904429258,752,752,752,752,0
20250214,125500,904429258,752,752,752,752,0
20250214,125400,904429258,752,752,752,752,4
20250214,125300,904426250,752,752,752,752,0
20250214,125200,904426250,752,752,752,752,494
20250214,125100,904054762,752,752,752,752,0
20250214,125000,904054762,752,749,752,749,2966
20250214,124900,901830775,750,750,750,750,1000
20250214,124800,901080775,750,750,750,750,0
20250214,124700,901080775,750,748,750,748,167
20250214,124600,900955741,748,748,748,748,0
20250214,124500,900955741,748,748,748,748,0
20250214,124400,900955741,748,748,748,748,0
20250214,124300,900955741,748,754,754,748,536
20250214,124200,900554783,748,748,748,748,0
20250214,124100,900554783,748,748,748,748,0
20250214,124000,900554783,748,748,748,748,0
20250214,123900,900554783,748,748,748,748,0
20250214,123800,900554783,748,748,748,748,0
20250214,123700,900554783,748,748,748,748,18
20250214,123600,900541319,746,748,748,746,400
20250214,123500,900242614,747,754,754,747,401
20250214,123400,899942549,754,754,754,754,0
20250214,123300,899942549,754,754,754,754,0
20250214,123200,899942549,754,754,754,754,0
20250214,123100,899942549,754,754,754,754,0
20250214,123000,899942549,754,754,754,754,0
20250214,122900,899942549,754,754,754,754,0
20250214,122800,899942549,754,754,754,754,1
20250214,122700,899941795,754,754,754,754,1
20250214,122600,899941041,749,749,749,749,2
20250214,122500,899939543,749,749,749,749,35
20250214,122400,899913328,749,749,749,749,3
20250214,122300,899911081,749,749,749,749,1
20250214,122200,899910332,749,749,749,749,0
20250214,122100,899910332,749,749,749,749,1000
20250214,122000,899161332,749,749,749,749,0
20250214,121900,899161332,749,749,749,749,1
20250214,121800,899160583,745,745,745,745,0
20250214,121700,899160583,745,752,752,745,90
20250214,121600,899092994,755,755,755,755,10
20250214,121500,899085444,757,757,757,757,1
20250214,121400,899084687,752,757,757,752,3886
20250214,121300,896150690,759,759,759,759,300
20250214,121200,895922990,760,760,760,760,0
20250214,121100,895922990,760,760,760,760,0
20250214,121000,895922990,760,760,760,760,1000
20250214,120900,895162990,763,763,763,763,1
20250214,120800,895162227,763,762,763,752,30005
20250214,120700,872488313,762,762,762,762,115
20250214,120600,872400683,762,762,762,762,0
20250214,120500,872400683,762,761,762,756,2032
20250214,120400,870859325,756,758,758,756,66
20250214,120300,870809421,757,760,761,757,430
20250214,120200,870482511,757,757,757,757,68
20250214,120100,870431035,756,757,757,756,1173
20250214,120000,869543232,760,760,760,760,0
20250214,115900,869543232,760,759,760,759,289
20250214,115800,869323861,759,759,759,759,1407
20250214,115700,868255948,760,760,760,760,0
20250214,115600,868255948,760,760,760,760,1547
20250214,115500,867080228,760,760,760,760,11
20250214,115400,867071868,760,760,760,760,0
20250214,115300,867071868,760,760,760,760,0
20250214,115200,867071868,760,760,760,760,166
20250214,115100,866945708,760,753,760,753,2945
20250214,115000,864719564,752,751,752,751,71
20250214,114900,864666173,750,745,750,745,1019
20250214,114800,863902624,745,745,745,745,1
20250214,114700,863901879,745,745,745,745,0
20250214,114600,863901879,745,745,745,745,0
20250214,114500,863901879,745,744,745,744,549
20250214,114400,863493337,742,747,747,742,159
20250214,114300,863374752,748,749,749,748,442
20250214,114200,863043795,750,750,750,750,400
20250214,114100,862743795,750,750,750,750,556
20250214,114000,862326795,750,750,750,750,1630
20250214,113900,861104295,750,750,750,750,88
20250214,113800,861038295,751,751,751,751,322
20250214,113700,860796473,751,751,751,751,60
20250214,113600,860751413,752,752,754,752,107
20250214,113500,860670942,751,751,752,751,124
20250214,113400,860577817,751,750,751,750,103
20250214,113300,860500565,750,751,751,750,2168
20250214,113200,858872895,755,755,755,755,200
20250214,113100,858721895,756,756,756,756,1
20250214,113000,858721139,756,753,756,753,5090
20250214,112900,854888357,751,753,753,751,1223
20250214,112800,853969858,753,753,753,753,31
20250214,112700,853946515,753,753,753,753,3393
20250214,112600,851391586,753,753,753,753,50
20250214,112500,851353936,753,750,753,750,1065
20250214,112400,850552706,750,749,750,749,701
20250214,112300,850027656,750,747,751,747,115
20250214,112200,849941740,751,751,751,751,0
20250214,112100,849941740,751,751,751,751,100
20250214,112000,849866640,752,752,752,752,0
20250214,111900,849866640,752,752,752,752,0
20250214,111800,849866640,752,747,752,747,5279
20250214,111700,845923075,747,747,747,747,2
20250214,111600,845921581,747,741,747,741,7136
20250214,111500,840629907,741,740,741,739,3982
20250214,111400,837686398,740,740,740,739,1511
20250214,111300,836569758,740,740,740,739,2770
20250214,111200,834521328,739,739,740,739,137
20250214,111100,834419970,740,740,740,740,185
20250214,111000,834283070,740,739,740,739,820
20250214,110900,833676272,740,740,740,739,1318
20250214,110800,832702237,740,740,740,740,222
20250214,110700,832537957,740,740,740,740,56
20250214,110600,832496517,739,739,739,739,667
20250214,110500,832003604,739,739,739,739,0
20250214,110400,832003604,739,739,739,739,17
20250214,110300,831991041,735,739,739,735,724
20250214,110200,831458857,740,740,740,740,0
20250214,110100,831458857,740,740,740,740,0
20250214,110000,831458857,740,740,740,740,78
20250214,105900,831401137,736,736,736,736,781
20250214,105800,830826321,741,742,742,736,633
20250214,105700,830360422,741,741,741,741,2005
20250214,105600,828874717,741,738,741,730,1517
20250214,105500,827755288,742,730,742,730,818
20250214,105400,827156772,730,734,734,730,7827
20250214,105300,821427323,736,738,738,734,18967
20250214,105200,807482518,740,740,740,740,100
20250214,105100,807408518,741,741,741,741,8
20250214,105000,807402590,743,743,743,743,0
20250214,104900,807402590,743,743,743,743,0
20250214,104800,807402590,743,742,743,742,948
20250214,104700,806698241,743,738,743,738,1011
20250214,104600,805952118,738,742,743,738,5744
20250214,104500,801708486,743,746,746,743,14788
20250214,104400,790709801,746,745,746,745,594
20250214,104300,790267098,745,746,746,745,1434
20250214,104200,789198231,751,751,751,751,0
20250214,104100,789198231,751,751,751,751,14
20250214,104000,789187717,751,751,751,751,0
20250214,103900,789187717,751,751,751,751,1
20250214,103800,789186966,745,746,746,745,253
20250214,103700,788998306,751,751,751,751,8
20250214,103600,788992298,751,746,751,746,431
20250214,103500,788670767,753,751,753,745,3822
20250214,103400,785813146,753,753,753,753,0
20250214,103300,785813146,753,753,753,753,111
20250214,103200,785729563,753,752,756,752,759
20250214,103100,785157275,753,753,753,753,0
20250214,103000,785157275,753,750,753,750,91
20250214,102900,785089022,753,751,753,750,146
20250214,102800,784979458,753,750,753,750,2500
20250214,102700,783104452,750,751,753,750,1101
20250214,102600,782277699,751,749,751,749,2384
20250214,102500,780489365,746,748,748,746,1083
20250214,102400,779680423,749,749,749,749,86
20250214,102300,779616009,749,751,751,749,5559
20250214,102200,775448168,751,751,751,750,2593
20250214,102100,773502241,751,753,753,751,546
20250214,102000,773092162,752,752,752,752,437
20250214,101900,772763538,752,753,753,752,501
20250214,101800,772386353,756,753,756,753,4
20250214,101700,772383338,756,756,756,756,0
20250214,101600,772383338,756,753,756,752,105
20250214,101500,772304372,752,752,752,752,216
20250214,101400,772141940,752,752,752,751,6584
20250214,101300,767191206,752,754,758,752,5600
20250214,101200,762974893,754,758,758,754,7
20250214,101100,762969591,758,754,758,753,798
20250214,101000,762367898,754,763,763,754,7313
20250214,100900,756836782,763,763,763,763,512
20250214,100800,756446126,758,763,763,758,1303
20250214,100700,755457788,759,759,764,759,924
20250214,100600,754756459,762,762,762,760,1080
20250214,100500,753935499,760,760,760,757,102
20250214,100400,753858015,760,757,760,756,306
20250214,100300,753626254,756,758,760,756,2176
20250214,100200,751977818,760,759,760,756,905
20250214,100100,751291685,756,758,759,756,1261
20250214,100000,750335386,758,757,758,756,10
20250214,095900,750327822,759,757,759,757,2
20250214,095800,750326306,759,757,759,756,162
20250214,095700,750203825,759,756,759,756,2501
20250214,095600,748313066,756,759,759,756,1040
20250214,095500,747526823,756,757,757,756,4166
20250214,095400,744377220,762,766,766,757,5963
20250214,095300,739826484,766,766,766,766,2
20250214,095200,739824952,761,761,761,761,15
20250214,095100,739813537,770,760,770,760,3476
20250214,095000,737155083,760,759,760,759,3202
20250214,094900,734723235,759,756,759,756,67
20250214,094800,734672415,756,753,756,753,1711
20250214,094700,733380235,753,754,754,752,1619
20250214,094600,732160645,754,752,754,752,1203
20250214,094500,731255783,752,753,754,752,2761
20250214,094400,729179444,753,753,753,752,2282
20250214,094300,727463036,753,753,753,753,1443
20250214,094200,726376457,753,757,758,753,9540
20250214,094100,719167697,760,756,762,756,297
20250214,094000,718942354,763,762,763,755,14339
20250214,093900,708092126,765,765,765,758,4924
20250214,093800,704345972,765,758,772,758,23582
20250214,093700,686337148,764,774,778,758,48578
20250214,093600,649090487,778,773,780,773,1758
20250214,093500,647724731,779,779,784,772,9149
20250214,093400,640610935,783,775,796,775,19996
20250214,093300,624930658,783,781,789,773,34786
20250214,093200,597648584,783,777,786,777,39010
20250214,093100,567145993,778,772,778,772,8319
20250214,093000,560688061,778,774,778,769,20233
20250214,092900,545016215,771,774,775,770,20516
20250214,092800,529201068,777,776,780,772,20826
20250214,092700,513014476,772,771,777,771,19516
20250214,092600,497899125,771,768,774,766,23376
20250214,092500,479899720,770,770,770,768,2749
20250214,092400,477783049,771,770,771,769,2831
20250214,092300,475603204,770,769,777,769,13612
20250214,092200,465094515,766,763,769,763,2436
20250214,092100,463232390,763,761,763,756,12825
20250214,092000,453472315,761,754,761,754,25333
20250214,091900,434299331,754,752,754,748,10074
20250214,091800,426723780,754,746,754,746,1834
20250214,091700,425354414,746,749,749,746,6263
20250214,091600,420673494,748,748,748,748,20689
20250214,091500,405198122,747,757,757,746,25441
20250214,091400,386122517,758,756,760,754,15715
20250214,091300,374263448,761,756,762,753,13203
20250214,091200,364296479,757,765,769,757,31747
20250214,091100,340150846,769,766,770,759,11027
20250214,091000,331751573,766,778,780,766,23904
20250214,090900,313258379,774,785,786,762,54866
20250214,090800,270725652,785,796,797,776,82801
20250214,090700,205375950,797,797,797,797,0
20250214,090600,205375950,797,790,797,777,16359
20250214,090500,192475415,790,770,790,770,93412
20250214,090400,119672307,773,752,777,746,83845
20250214,090300,55493264,752,758,758,746,27978
20250214,090200,34499733,758,759,760,750,15849
20250214,090100,22514651,760,738,763,737,18133
20250214,090000,8931044,738,725,738,722,12240
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 203100 1201250780 780 780 780 780 10590
3 20250214 203000 1201250780 780 780 780 780 0
4 20250214 202900 1201250780 780 780 780 780 0
5 20250214 202800 1201250780 780 780 780 780 0
6 20250214 202700 1201250780 780 780 780 780 0
7 20250214 202600 1201250780 780 780 780 780 0
8 20250214 202500 1201250780 780 780 780 780 0
9 20250214 202400 1201250780 780 780 780 780 0
10 20250214 202300 1201250780 780 780 780 780 0
11 20250214 202200 1201250780 780 780 780 780 0
12 20250214 202100 1201250780 780 780 780 780 0
13 20250214 202000 1201250780 780 780 780 780 0
14 20250214 201900 1201250780 780 780 780 780 0
15 20250214 201800 1201250780 780 780 780 780 0
16 20250214 201700 1201250780 780 780 780 780 0
17 20250214 201600 1201250780 780 780 780 780 0
18 20250214 201500 1201250780 780 780 780 780 0
19 20250214 201400 1201250780 780 780 780 780 0
20 20250214 201300 1201250780 780 780 780 780 0
21 20250214 201200 1201250780 780 780 780 780 0
22 20250214 201100 1201250780 780 780 780 780 0
23 20250214 201000 1201250780 780 780 780 780 0
24 20250214 200900 1201250780 780 780 780 780 0
25 20250214 200800 1201250780 780 780 780 780 0
26 20250214 200700 1201250780 780 780 780 780 0
27 20250214 200600 1201250780 780 780 780 780 0
28 20250214 200500 1201250780 780 780 780 780 0
29 20250214 200400 1201250780 780 780 780 780 0
30 20250214 200300 1201250780 780 780 780 780 0
31 20250214 200200 1201250780 780 780 780 780 0
32 20250214 200100 1201250780 780 780 780 780 10590
33 20250214 200000 1201250780 780 780 780 780 0
34 20250214 195900 1201250780 780 780 780 780 0
35 20250214 195800 1201250780 780 780 780 780 0
36 20250214 195700 1201250780 780 780 780 780 0
37 20250214 195600 1201250780 780 780 780 780 0
38 20250214 195500 1201250780 780 780 780 780 0
39 20250214 195400 1201250780 780 780 780 780 0
40 20250214 195300 1201250780 780 780 780 780 0
41 20250214 195200 1201250780 780 780 780 780 0
42 20250214 195100 1201250780 780 780 780 780 0
43 20250214 195000 1201250780 780 780 780 780 0
44 20250214 194900 1201250780 780 780 780 780 0
45 20250214 194800 1201250780 780 780 780 780 0
46 20250214 194700 1201250780 780 780 780 780 0
47 20250214 194600 1201250780 780 780 780 780 0
48 20250214 194500 1201250780 780 780 780 780 0
49 20250214 194400 1201250780 780 780 780 780 0
50 20250214 194300 1201250780 780 780 780 780 0
51 20250214 194200 1201250780 780 780 780 780 0
52 20250214 194100 1201250780 780 780 780 780 0
53 20250214 194000 1201250780 780 780 780 780 0
54 20250214 193900 1201250780 780 780 780 780 0
55 20250214 193800 1201250780 780 780 780 780 0
56 20250214 193700 1201250780 780 780 780 780 0
57 20250214 193600 1201250780 780 780 780 780 0
58 20250214 193500 1201250780 780 780 780 780 0
59 20250214 193400 1201250780 780 780 780 780 0
60 20250214 193300 1201250780 780 780 780 780 0
61 20250214 193200 1201250780 780 780 780 780 0
62 20250214 193100 1201250780 780 780 780 780 10590
63 20250214 193000 1201250780 780 780 780 780 0
64 20250214 192900 1201250780 780 780 780 780 0
65 20250214 192800 1201250780 780 780 780 780 0
66 20250214 192700 1201250780 780 780 780 780 0
67 20250214 192600 1201250780 780 780 780 780 0
68 20250214 192500 1201250780 780 780 780 780 0
69 20250214 192400 1201250780 780 780 780 780 0
70 20250214 192300 1201250780 780 780 780 780 0
71 20250214 192200 1201250780 780 780 780 780 0
72 20250214 192100 1201250780 780 780 780 780 0
73 20250214 192000 1201250780 780 780 780 780 0
74 20250214 191900 1201250780 780 780 780 780 0
75 20250214 191800 1201250780 780 780 780 780 0
76 20250214 191700 1201250780 780 780 780 780 0
77 20250214 191600 1201250780 780 780 780 780 0
78 20250214 191500 1201250780 780 780 780 780 0
79 20250214 191400 1201250780 780 780 780 780 0
80 20250214 191300 1201250780 780 780 780 780 0
81 20250214 191200 1201250780 780 780 780 780 0
82 20250214 191100 1201250780 780 780 780 780 0
83 20250214 191000 1201250780 780 780 780 780 0
84 20250214 190900 1201250780 780 780 780 780 0
85 20250214 190800 1201250780 780 780 780 780 0
86 20250214 190700 1201250780 780 780 780 780 0
87 20250214 190600 1201250780 780 780 780 780 0
88 20250214 190500 1201250780 780 780 780 780 0
89 20250214 190400 1201250780 780 780 780 780 0
90 20250214 190300 1201250780 780 780 780 780 0
91 20250214 190200 1201250780 780 780 780 780 0
92 20250214 190100 1201250780 780 780 780 780 10590
93 20250214 190000 1201250780 780 780 780 780 0
94 20250214 185900 1201250780 780 780 780 780 0
95 20250214 185800 1201250780 780 780 780 780 0
96 20250214 185700 1201250780 780 780 780 780 0
97 20250214 185600 1201250780 780 780 780 780 0
98 20250214 185500 1201250780 780 780 780 780 0
99 20250214 185400 1201250780 780 780 780 780 0
100 20250214 185300 1201250780 780 780 780 780 0
101 20250214 185200 1201250780 780 780 780 780 0
102 20250214 185100 1201250780 780 780 780 780 0
103 20250214 185000 1201250780 780 780 780 780 0
104 20250214 184900 1201250780 780 780 780 780 0
105 20250214 184800 1201250780 780 780 780 780 0
106 20250214 184700 1201250780 780 780 780 780 0
107 20250214 184600 1201250780 780 780 780 780 0
108 20250214 184500 1201250780 780 780 780 780 0
109 20250214 184400 1201250780 780 780 780 780 0
110 20250214 184300 1201250780 780 780 780 780 0
111 20250214 184200 1201250780 780 780 780 780 0
112 20250214 184100 1201250780 780 780 780 780 0
113 20250214 184000 1201250780 780 780 780 780 0
114 20250214 183900 1201250780 780 780 780 780 0
115 20250214 183800 1201250780 780 780 780 780 0
116 20250214 183700 1201250780 780 780 780 780 0
117 20250214 183600 1201250780 780 780 780 780 0
118 20250214 183500 1201250780 780 780 780 780 0
119 20250214 183400 1201250780 780 780 780 780 0
120 20250214 183300 1201250780 780 780 780 780 0
121 20250214 183200 1201250780 780 780 780 780 0
122 20250214 183100 1201250780 780 780 780 780 10590
123 20250214 183000 1201250780 780 780 780 780 0
124 20250214 182900 1201250780 780 780 780 780 0
125 20250214 182800 1201250780 780 780 780 780 0
126 20250214 182700 1201250780 780 780 780 780 0
127 20250214 182600 1201250780 780 780 780 780 0
128 20250214 182500 1201250780 780 780 780 780 0
129 20250214 182400 1201250780 780 780 780 780 0
130 20250214 182300 1201250780 780 780 780 780 0
131 20250214 182200 1201250780 780 780 780 780 0
132 20250214 182100 1201250780 780 780 780 780 0
133 20250214 182000 1201250780 780 780 780 780 0
134 20250214 181900 1201250780 780 780 780 780 0
135 20250214 181800 1201250780 780 780 780 780 0
136 20250214 181700 1201250780 780 780 780 780 0
137 20250214 181600 1201250780 780 780 780 780 0
138 20250214 181500 1201250780 780 780 780 780 0
139 20250214 181400 1201250780 780 780 780 780 0
140 20250214 181300 1201250780 780 780 780 780 0
141 20250214 181200 1201250780 780 780 780 780 0
142 20250214 181100 1201250780 780 780 780 780 0
143 20250214 181000 1201250780 780 780 780 780 0
144 20250214 180900 1201250780 780 780 780 780 0
145 20250214 180800 1201250780 780 780 780 780 0
146 20250214 180700 1201250780 780 780 780 780 0
147 20250214 180600 1201250780 780 780 780 780 0
148 20250214 180500 1201250780 780 780 780 780 0
149 20250214 180400 1201250780 780 780 780 780 0
150 20250214 180300 1201250780 780 780 780 780 0
151 20250214 180200 1201250780 780 780 780 780 0
152 20250214 180100 1201250780 780 780 780 780 10590
153 20250214 180000 1201250780 780 780 780 780 0
154 20250214 175900 1201250780 780 780 780 780 0
155 20250214 175800 1201250780 780 780 780 780 0
156 20250214 175700 1201250780 780 780 780 780 0
157 20250214 175600 1201250780 780 780 780 780 0
158 20250214 175500 1201250780 780 780 780 780 0
159 20250214 175400 1201250780 780 780 780 780 0
160 20250214 175300 1201250780 780 780 780 780 0
161 20250214 175200 1201250780 780 780 780 780 0
162 20250214 175100 1201250780 780 780 780 780 0
163 20250214 175000 1201250780 780 780 780 780 0
164 20250214 174900 1201250780 780 780 780 780 0
165 20250214 174800 1201250780 780 780 780 780 0
166 20250214 174700 1201250780 780 780 780 780 0
167 20250214 174600 1201250780 780 780 780 780 0
168 20250214 174500 1201250780 780 780 780 780 0
169 20250214 174400 1201250780 780 780 780 780 0
170 20250214 174300 1201250780 780 780 780 780 0
171 20250214 174200 1201250780 780 780 780 780 0
172 20250214 174100 1201250780 780 780 780 780 0
173 20250214 174000 1201250780 780 780 780 780 0
174 20250214 173900 1201250780 780 780 780 780 0
175 20250214 173800 1201250780 780 780 780 780 0
176 20250214 173700 1201250780 780 780 780 780 0
177 20250214 173600 1201250780 780 780 780 780 0
178 20250214 173500 1201250780 780 780 780 780 0
179 20250214 173400 1201250780 780 780 780 780 0
180 20250214 173300 1201250780 780 780 780 780 0
181 20250214 173200 1201250780 780 780 780 780 0
182 20250214 173100 1201250780 780 780 780 780 10590
183 20250214 173000 1201250780 780 780 780 780 0
184 20250214 172900 1201250780 780 780 780 780 0
185 20250214 172800 1201250780 780 780 780 780 0
186 20250214 172700 1201250780 780 780 780 780 0
187 20250214 172600 1201250780 780 780 780 780 0
188 20250214 172500 1201250780 780 780 780 780 0
189 20250214 172400 1201250780 780 780 780 780 0
190 20250214 172300 1201250780 780 780 780 780 0
191 20250214 172200 1201250780 780 780 780 780 0
192 20250214 172100 1201250780 780 780 780 780 0
193 20250214 172000 1201250780 780 780 780 780 0
194 20250214 171900 1201250780 780 780 780 780 0
195 20250214 171800 1201250780 780 780 780 780 0
196 20250214 171700 1201250780 780 780 780 780 0
197 20250214 171600 1201250780 780 780 780 780 0
198 20250214 171500 1201250780 780 780 780 780 0
199 20250214 171400 1201250780 780 780 780 780 0
200 20250214 171300 1201250780 780 780 780 780 0
201 20250214 171200 1201250780 780 780 780 780 0
202 20250214 171100 1201250780 780 780 780 780 0
203 20250214 171000 1201250780 780 780 780 780 0
204 20250214 170900 1201250780 780 780 780 780 0
205 20250214 170800 1201250780 780 780 780 780 0
206 20250214 170700 1201250780 780 780 780 780 0
207 20250214 170600 1201250780 780 780 780 780 0
208 20250214 170500 1201250780 780 780 780 780 0
209 20250214 170400 1201250780 780 780 780 780 0
210 20250214 170300 1201250780 780 780 780 780 0
211 20250214 170200 1201250780 780 780 780 780 0
212 20250214 170100 1201250780 780 780 780 780 10590
213 20250214 170000 1201250780 780 780 780 780 0
214 20250214 165900 1201250780 780 780 780 780 0
215 20250214 165800 1201250780 780 780 780 780 0
216 20250214 165700 1201250780 780 780 780 780 0
217 20250214 165600 1201250780 780 780 780 780 0
218 20250214 165500 1201250780 780 780 780 780 0
219 20250214 165400 1201250780 780 780 780 780 0
220 20250214 165300 1201250780 780 780 780 780 0
221 20250214 165200 1201250780 780 780 780 780 0
222 20250214 165100 1201250780 780 780 780 780 0
223 20250214 165000 1201250780 780 780 780 780 0
224 20250214 164900 1201250780 780 780 780 780 0
225 20250214 164800 1201250780 780 780 780 780 0
226 20250214 164700 1201250780 780 780 780 780 0
227 20250214 164600 1201250780 780 780 780 780 0
228 20250214 164500 1201250780 780 780 780 780 0
229 20250214 164400 1201250780 780 780 780 780 0
230 20250214 164300 1201250780 780 780 780 780 0
231 20250214 164200 1201250780 780 780 780 780 0
232 20250214 164100 1201250780 780 780 780 780 0
233 20250214 164000 1201250780 780 780 780 780 0
234 20250214 163900 1201250780 780 780 780 780 0
235 20250214 163800 1201250780 780 780 780 780 0
236 20250214 163700 1201250780 780 780 780 780 0
237 20250214 163600 1201250780 780 780 780 780 0
238 20250214 163500 1201250780 780 780 780 780 0
239 20250214 163400 1201250780 780 780 780 780 0
240 20250214 163300 1201250780 780 780 780 780 0
241 20250214 163200 1201250780 780 780 780 780 0
242 20250214 163100 1201250780 780 780 780 780 10590
243 20250214 163000 1201250780 780 780 780 780 0
244 20250214 162900 1201250780 780 780 780 780 0
245 20250214 162800 1201250780 780 780 780 780 0
246 20250214 162700 1201250780 780 780 780 780 0
247 20250214 162600 1201250780 780 780 780 780 0
248 20250214 162500 1201250780 780 780 780 780 0
249 20250214 162400 1201250780 780 780 780 780 0
250 20250214 162300 1201250780 780 780 780 780 0
251 20250214 162200 1201250780 780 780 780 780 0
252 20250214 162100 1201250780 780 780 780 780 0
253 20250214 162000 1201250780 780 780 780 780 0
254 20250214 161900 1201250780 780 780 780 780 0
255 20250214 161800 1201250780 780 780 780 780 0
256 20250214 161700 1201250780 780 780 780 780 0
257 20250214 161600 1201250780 780 780 780 780 0
258 20250214 161500 1201250780 780 780 780 780 0
259 20250214 161400 1201250780 780 780 780 780 0
260 20250214 161300 1201250780 780 780 780 780 0
261 20250214 161200 1201250780 780 780 780 780 0
262 20250214 161100 1201250780 780 780 780 780 0
263 20250214 161000 1201250780 780 780 780 780 0
264 20250214 160900 1201250780 780 780 780 780 0
265 20250214 160800 1201250780 780 780 780 780 0
266 20250214 160700 1201250780 780 780 780 780 0
267 20250214 160600 1201250780 780 780 780 780 0
268 20250214 160500 1201250780 780 780 780 780 0
269 20250214 160400 1201250780 780 780 780 780 0
270 20250214 160300 1201250780 780 780 780 780 0
271 20250214 160200 1201250780 780 780 780 780 0
272 20250214 160100 1201250780 780 780 780 780 10590
273 20250214 160000 1201250780 780 780 780 780 0
274 20250214 155900 1201250780 780 780 780 780 0
275 20250214 155800 1201250780 780 780 780 780 0
276 20250214 155700 1201250780 780 780 780 780 0
277 20250214 155600 1201250780 780 780 780 780 0
278 20250214 155500 1201250780 780 780 780 780 0
279 20250214 155400 1201250780 780 780 780 780 0
280 20250214 155300 1201250780 780 780 780 780 0
281 20250214 155200 1201250780 780 780 780 780 0
282 20250214 155100 1201250780 780 780 780 780 0
283 20250214 155000 1201250780 780 780 780 780 0
284 20250214 154900 1201250780 780 780 780 780 0
285 20250214 154800 1201250780 780 780 780 780 0
286 20250214 154700 1201250780 780 780 780 780 0
287 20250214 154600 1201250780 780 780 780 780 0
288 20250214 154500 1201250780 780 780 780 780 0
289 20250214 154400 1201250780 780 780 780 780 0
290 20250214 154300 1201250780 780 780 780 780 0
291 20250214 154200 1201250780 780 780 780 780 0
292 20250214 154100 1201250780 780 780 780 780 0
293 20250214 154000 1201250780 780 780 780 780 0
294 20250214 153900 1201250780 780 780 780 780 0
295 20250214 153800 1201250780 780 780 780 780 0
296 20250214 153700 1201250780 780 780 780 780 0
297 20250214 153600 1201250780 780 780 780 780 0
298 20250214 153500 1201250780 780 780 780 780 0
299 20250214 153400 1201250780 780 780 780 780 0
300 20250214 153300 1201250780 780 780 780 780 0
301 20250214 153200 1201250780 780 780 780 780 0
302 20250214 153100 1201250780 780 780 780 780 10590
303 20250214 153000 1201250780 780 780 780 780 10590
304 20250214 152900 1192990580 782 782 782 782 0
305 20250214 152800 1192990580 782 782 782 782 0
306 20250214 152700 1192990580 782 782 782 782 0
307 20250214 152600 1192990580 782 782 782 782 0
308 20250214 152500 1192990580 782 782 782 782 0
309 20250214 152400 1192990580 782 782 782 782 0
310 20250214 152300 1192990580 782 782 782 782 0
311 20250214 152200 1192990580 782 782 782 782 0
312 20250214 152100 1192990580 782 782 782 782 0
313 20250214 152000 1192990580 782 782 782 782 0
314 20250214 151900 1192990580 782 775 782 774 3278
315 20250214 151800 1190443899 774 774 774 774 5337
316 20250214 151700 1186313061 772 784 784 772 22960
317 20250214 151600 1168516349 783 780 783 778 2047
318 20250214 151500 1166917943 780 778 780 774 3310
319 20250214 151400 1164348817 780 780 785 780 21548
320 20250214 151300 1147529287 780 785 785 780 6327
321 20250214 151200 1142580916 781 787 787 781 4460
322 20250214 151100 1139083042 782 787 787 782 4582
323 20250214 151000 1135487468 781 780 787 780 16511
324 20250214 150900 1122568107 780 777 780 769 7686
325 20250214 150800 1116627606 777 772 781 770 4215
326 20250214 150700 1113358010 781 782 782 771 3481
327 20250214 150600 1110646520 782 780 783 780 6491
328 20250214 150500 1105570026 780 774 780 769 4823
329 20250214 150400 1101849239 774 771 779 770 2925
330 20250214 150300 1099590162 779 777 779 777 2003
331 20250214 150200 1098029903 779 779 780 779 2637
332 20250214 150100 1095973239 782 771 782 770 7528
333 20250214 150000 1090146689 771 775 776 771 1002
334 20250214 145900 1089370498 774 780 780 770 6628
335 20250214 145800 1084229128 776 785 785 772 19711
336 20250214 145700 1068860867 780 780 789 775 22182
337 20250214 145600 1051450849 775 779 780 775 4340
338 20250214 145500 1048066727 775 774 779 772 30827
339 20250214 145400 1024137167 774 774 775 774 21292
340 20250214 145300 1007648152 774 773 774 773 1286
341 20250214 145200 1006653197 774 775 775 774 1425
342 20250214 145100 1005548958 775 773 775 773 14604
343 20250214 145000 994246217 773 774 775 773 5847
344 20250214 144900 989718423 774 773 775 773 1718
345 20250214 144800 988388858 773 773 773 773 11
346 20250214 144700 988380355 770 770 772 770 6561
347 20250214 144600 983327442 770 770 770 770 62
348 20250214 144500 983279702 770 769 770 765 2204
349 20250214 144400 981584097 765 764 765 764 1918
350 20250214 144300 980116843 764 763 764 763 409
351 20250214 144200 979804376 757 762 762 757 460
352 20250214 144100 979455661 763 763 763 763 0
353 20250214 144000 979455661 763 763 763 763 0
354 20250214 143900 979455661 763 763 763 763 0
355 20250214 143800 979455661 763 763 763 763 504
356 20250214 143700 979071109 763 763 763 763 500
357 20250214 143600 978689609 763 763 763 763 0
358 20250214 143500 978689609 763 763 763 763 40
359 20250214 143400 978659089 758 764 764 758 79
360 20250214 143300 978599189 765 765 765 765 0
361 20250214 143200 978599189 765 757 765 757 13009
362 20250214 143100 968670149 757 762 762 757 381
363 20250214 143000 968381707 762 762 762 762 19
364 20250214 142900 968367229 763 757 763 757 10006
365 20250214 142800 960755102 755 755 755 755 0
366 20250214 142700 960755102 755 755 755 755 0
367 20250214 142600 960755102 755 755 755 755 0
368 20250214 142500 960755102 755 755 755 755 0
369 20250214 142400 960755102 755 755 755 755 0
370 20250214 142300 960755102 755 755 755 755 0
371 20250214 142200 960755102 755 755 755 755 0
372 20250214 142100 960755102 755 755 755 755 0
373 20250214 142000 960755102 755 755 755 755 0
374 20250214 141900 960755102 755 755 755 755 171
375 20250214 141800 960625997 755 755 755 755 1277
376 20250214 141700 959661862 755 755 755 755 0
377 20250214 141600 959661862 755 755 755 755 0
378 20250214 141500 959661862 755 755 755 755 1651
379 20250214 141400 958415357 755 755 755 755 255
380 20250214 141300 958222832 755 755 755 755 0
381 20250214 141200 958222832 755 755 755 755 0
382 20250214 141100 958222832 755 755 755 755 24
383 20250214 141000 958204712 755 755 755 755 50
384 20250214 140900 958166962 755 755 755 755 476
385 20250214 140800 957807582 755 755 755 755 831
386 20250214 140700 957180177 755 755 755 755 31
387 20250214 140600 957156772 752 752 752 752 292
388 20250214 140500 956937188 752 752 752 752 189
389 20250214 140400 956795060 752 752 752 752 0
390 20250214 140300 956795060 752 752 752 752 200
391 20250214 140200 956644660 752 752 752 752 74
392 20250214 140100 956589012 754 754 754 754 67
393 20250214 140000 956538494 752 752 752 752 0
394 20250214 135900 956538494 752 752 752 752 100
395 20250214 135800 956463294 752 752 752 752 0
396 20250214 135700 956463294 752 752 752 752 0
397 20250214 135600 956463294 752 752 752 752 1545
398 20250214 135500 955301454 755 755 755 755 0
399 20250214 135400 955301454 755 755 755 755 300
400 20250214 135300 955074954 756 756 756 756 1375
401 20250214 135200 954035454 758 758 758 758 0
402 20250214 135100 954035454 758 758 758 758 0
403 20250214 135000 954035454 758 758 758 758 0
404 20250214 134900 954035454 758 758 758 758 0
405 20250214 134800 954035454 758 758 758 758 0
406 20250214 134700 954035454 758 758 758 758 306
407 20250214 134600 953803506 758 758 758 758 0
408 20250214 134500 953803506 758 758 758 758 657
409 20250214 134400 953305500 758 758 758 758 65
410 20250214 134300 953256230 758 758 758 758 33
411 20250214 134200 953231216 761 761 761 761 745
412 20250214 134100 952664271 765 766 766 765 477
413 20250214 134000 952299344 766 766 766 766 889
414 20250214 133900 951618370 766 767 767 766 849
415 20250214 133800 950967275 772 769 772 767 1106
416 20250214 133700 950117345 773 773 773 773 4
417 20250214 133600 950114253 773 772 773 765 7001
418 20250214 133500 944726670 774 770 774 770 2176
419 20250214 133400 943043378 772 772 772 770 6529
420 20250214 133300 938004457 771 775 775 771 270
421 20250214 133200 937795527 775 775 775 775 277
422 20250214 133100 937580852 775 770 775 770 5479
423 20250214 133000 933347981 766 766 766 766 0
424 20250214 132900 933347981 766 770 770 766 2485
425 20250214 132800 931435731 769 768 769 768 3870
426 20250214 132700 928461188 768 768 768 767 1142
427 20250214 132600 927584743 768 768 768 768 54
428 20250214 132500 927543271 769 766 769 766 500
429 20250214 132400 927159330 765 765 765 765 0
430 20250214 132300 927159330 765 764 765 764 1695
431 20250214 132200 925863655 765 765 765 765 416
432 20250214 132100 925545415 764 764 764 764 2000
433 20250214 132000 924017415 765 765 765 765 2
434 20250214 131900 924015885 765 763 765 763 1367
435 20250214 131800 922970366 762 762 762 762 354
436 20250214 131700 922700618 762 762 762 762 1000
437 20250214 131600 921938618 762 761 762 761 1178
438 20250214 131500 921040983 763 760 765 760 3993
439 20250214 131400 917992530 760 759 760 759 552
440 20250214 131300 917573109 757 757 757 757 154
441 20250214 131200 917456531 751 751 751 751 13
442 20250214 131100 917446768 750 752 755 750 6899
443 20250214 131000 912252511 751 751 751 751 495
444 20250214 130900 911880766 750 750 750 750 1527
445 20250214 130800 910735516 750 750 750 750 179
446 20250214 130700 910601266 750 750 750 750 0
447 20250214 130600 910601266 750 750 750 750 0
448 20250214 130500 910601266 750 750 750 750 1500
449 20250214 130400 909476266 753 753 753 753 0
450 20250214 130300 909476266 753 753 753 753 212
451 20250214 130200 909316630 754 754 754 754 0
452 20250214 130100 909316630 754 754 754 754 10
453 20250214 130000 909309090 754 750 754 750 800
454 20250214 125900 908707090 750 752 752 750 2000
455 20250214 125800 907204890 752 752 752 752 0
456 20250214 125700 907204890 752 752 752 752 3691
457 20250214 125600 904429258 752 752 752 752 0
458 20250214 125500 904429258 752 752 752 752 0
459 20250214 125400 904429258 752 752 752 752 4
460 20250214 125300 904426250 752 752 752 752 0
461 20250214 125200 904426250 752 752 752 752 494
462 20250214 125100 904054762 752 752 752 752 0
463 20250214 125000 904054762 752 749 752 749 2966
464 20250214 124900 901830775 750 750 750 750 1000
465 20250214 124800 901080775 750 750 750 750 0
466 20250214 124700 901080775 750 748 750 748 167
467 20250214 124600 900955741 748 748 748 748 0
468 20250214 124500 900955741 748 748 748 748 0
469 20250214 124400 900955741 748 748 748 748 0
470 20250214 124300 900955741 748 754 754 748 536
471 20250214 124200 900554783 748 748 748 748 0
472 20250214 124100 900554783 748 748 748 748 0
473 20250214 124000 900554783 748 748 748 748 0
474 20250214 123900 900554783 748 748 748 748 0
475 20250214 123800 900554783 748 748 748 748 0
476 20250214 123700 900554783 748 748 748 748 18
477 20250214 123600 900541319 746 748 748 746 400
478 20250214 123500 900242614 747 754 754 747 401
479 20250214 123400 899942549 754 754 754 754 0
480 20250214 123300 899942549 754 754 754 754 0
481 20250214 123200 899942549 754 754 754 754 0
482 20250214 123100 899942549 754 754 754 754 0
483 20250214 123000 899942549 754 754 754 754 0
484 20250214 122900 899942549 754 754 754 754 0
485 20250214 122800 899942549 754 754 754 754 1
486 20250214 122700 899941795 754 754 754 754 1
487 20250214 122600 899941041 749 749 749 749 2
488 20250214 122500 899939543 749 749 749 749 35
489 20250214 122400 899913328 749 749 749 749 3
490 20250214 122300 899911081 749 749 749 749 1
491 20250214 122200 899910332 749 749 749 749 0
492 20250214 122100 899910332 749 749 749 749 1000
493 20250214 122000 899161332 749 749 749 749 0
494 20250214 121900 899161332 749 749 749 749 1
495 20250214 121800 899160583 745 745 745 745 0
496 20250214 121700 899160583 745 752 752 745 90
497 20250214 121600 899092994 755 755 755 755 10
498 20250214 121500 899085444 757 757 757 757 1
499 20250214 121400 899084687 752 757 757 752 3886
500 20250214 121300 896150690 759 759 759 759 300
501 20250214 121200 895922990 760 760 760 760 0
502 20250214 121100 895922990 760 760 760 760 0
503 20250214 121000 895922990 760 760 760 760 1000
504 20250214 120900 895162990 763 763 763 763 1
505 20250214 120800 895162227 763 762 763 752 30005
506 20250214 120700 872488313 762 762 762 762 115
507 20250214 120600 872400683 762 762 762 762 0
508 20250214 120500 872400683 762 761 762 756 2032
509 20250214 120400 870859325 756 758 758 756 66
510 20250214 120300 870809421 757 760 761 757 430
511 20250214 120200 870482511 757 757 757 757 68
512 20250214 120100 870431035 756 757 757 756 1173
513 20250214 120000 869543232 760 760 760 760 0
514 20250214 115900 869543232 760 759 760 759 289
515 20250214 115800 869323861 759 759 759 759 1407
516 20250214 115700 868255948 760 760 760 760 0
517 20250214 115600 868255948 760 760 760 760 1547
518 20250214 115500 867080228 760 760 760 760 11
519 20250214 115400 867071868 760 760 760 760 0
520 20250214 115300 867071868 760 760 760 760 0
521 20250214 115200 867071868 760 760 760 760 166
522 20250214 115100 866945708 760 753 760 753 2945
523 20250214 115000 864719564 752 751 752 751 71
524 20250214 114900 864666173 750 745 750 745 1019
525 20250214 114800 863902624 745 745 745 745 1
526 20250214 114700 863901879 745 745 745 745 0
527 20250214 114600 863901879 745 745 745 745 0
528 20250214 114500 863901879 745 744 745 744 549
529 20250214 114400 863493337 742 747 747 742 159
530 20250214 114300 863374752 748 749 749 748 442
531 20250214 114200 863043795 750 750 750 750 400
532 20250214 114100 862743795 750 750 750 750 556
533 20250214 114000 862326795 750 750 750 750 1630
534 20250214 113900 861104295 750 750 750 750 88
535 20250214 113800 861038295 751 751 751 751 322
536 20250214 113700 860796473 751 751 751 751 60
537 20250214 113600 860751413 752 752 754 752 107
538 20250214 113500 860670942 751 751 752 751 124
539 20250214 113400 860577817 751 750 751 750 103
540 20250214 113300 860500565 750 751 751 750 2168
541 20250214 113200 858872895 755 755 755 755 200
542 20250214 113100 858721895 756 756 756 756 1
543 20250214 113000 858721139 756 753 756 753 5090
544 20250214 112900 854888357 751 753 753 751 1223
545 20250214 112800 853969858 753 753 753 753 31
546 20250214 112700 853946515 753 753 753 753 3393
547 20250214 112600 851391586 753 753 753 753 50
548 20250214 112500 851353936 753 750 753 750 1065
549 20250214 112400 850552706 750 749 750 749 701
550 20250214 112300 850027656 750 747 751 747 115
551 20250214 112200 849941740 751 751 751 751 0
552 20250214 112100 849941740 751 751 751 751 100
553 20250214 112000 849866640 752 752 752 752 0
554 20250214 111900 849866640 752 752 752 752 0
555 20250214 111800 849866640 752 747 752 747 5279
556 20250214 111700 845923075 747 747 747 747 2
557 20250214 111600 845921581 747 741 747 741 7136
558 20250214 111500 840629907 741 740 741 739 3982
559 20250214 111400 837686398 740 740 740 739 1511
560 20250214 111300 836569758 740 740 740 739 2770
561 20250214 111200 834521328 739 739 740 739 137
562 20250214 111100 834419970 740 740 740 740 185
563 20250214 111000 834283070 740 739 740 739 820
564 20250214 110900 833676272 740 740 740 739 1318
565 20250214 110800 832702237 740 740 740 740 222
566 20250214 110700 832537957 740 740 740 740 56
567 20250214 110600 832496517 739 739 739 739 667
568 20250214 110500 832003604 739 739 739 739 0
569 20250214 110400 832003604 739 739 739 739 17
570 20250214 110300 831991041 735 739 739 735 724
571 20250214 110200 831458857 740 740 740 740 0
572 20250214 110100 831458857 740 740 740 740 0
573 20250214 110000 831458857 740 740 740 740 78
574 20250214 105900 831401137 736 736 736 736 781
575 20250214 105800 830826321 741 742 742 736 633
576 20250214 105700 830360422 741 741 741 741 2005
577 20250214 105600 828874717 741 738 741 730 1517
578 20250214 105500 827755288 742 730 742 730 818
579 20250214 105400 827156772 730 734 734 730 7827
580 20250214 105300 821427323 736 738 738 734 18967
581 20250214 105200 807482518 740 740 740 740 100
582 20250214 105100 807408518 741 741 741 741 8
583 20250214 105000 807402590 743 743 743 743 0
584 20250214 104900 807402590 743 743 743 743 0
585 20250214 104800 807402590 743 742 743 742 948
586 20250214 104700 806698241 743 738 743 738 1011
587 20250214 104600 805952118 738 742 743 738 5744
588 20250214 104500 801708486 743 746 746 743 14788
589 20250214 104400 790709801 746 745 746 745 594
590 20250214 104300 790267098 745 746 746 745 1434
591 20250214 104200 789198231 751 751 751 751 0
592 20250214 104100 789198231 751 751 751 751 14
593 20250214 104000 789187717 751 751 751 751 0
594 20250214 103900 789187717 751 751 751 751 1
595 20250214 103800 789186966 745 746 746 745 253
596 20250214 103700 788998306 751 751 751 751 8
597 20250214 103600 788992298 751 746 751 746 431
598 20250214 103500 788670767 753 751 753 745 3822
599 20250214 103400 785813146 753 753 753 753 0
600 20250214 103300 785813146 753 753 753 753 111
601 20250214 103200 785729563 753 752 756 752 759
602 20250214 103100 785157275 753 753 753 753 0
603 20250214 103000 785157275 753 750 753 750 91
604 20250214 102900 785089022 753 751 753 750 146
605 20250214 102800 784979458 753 750 753 750 2500
606 20250214 102700 783104452 750 751 753 750 1101
607 20250214 102600 782277699 751 749 751 749 2384
608 20250214 102500 780489365 746 748 748 746 1083
609 20250214 102400 779680423 749 749 749 749 86
610 20250214 102300 779616009 749 751 751 749 5559
611 20250214 102200 775448168 751 751 751 750 2593
612 20250214 102100 773502241 751 753 753 751 546
613 20250214 102000 773092162 752 752 752 752 437
614 20250214 101900 772763538 752 753 753 752 501
615 20250214 101800 772386353 756 753 756 753 4
616 20250214 101700 772383338 756 756 756 756 0
617 20250214 101600 772383338 756 753 756 752 105
618 20250214 101500 772304372 752 752 752 752 216
619 20250214 101400 772141940 752 752 752 751 6584
620 20250214 101300 767191206 752 754 758 752 5600
621 20250214 101200 762974893 754 758 758 754 7
622 20250214 101100 762969591 758 754 758 753 798
623 20250214 101000 762367898 754 763 763 754 7313
624 20250214 100900 756836782 763 763 763 763 512
625 20250214 100800 756446126 758 763 763 758 1303
626 20250214 100700 755457788 759 759 764 759 924
627 20250214 100600 754756459 762 762 762 760 1080
628 20250214 100500 753935499 760 760 760 757 102
629 20250214 100400 753858015 760 757 760 756 306
630 20250214 100300 753626254 756 758 760 756 2176
631 20250214 100200 751977818 760 759 760 756 905
632 20250214 100100 751291685 756 758 759 756 1261
633 20250214 100000 750335386 758 757 758 756 10
634 20250214 095900 750327822 759 757 759 757 2
635 20250214 095800 750326306 759 757 759 756 162
636 20250214 095700 750203825 759 756 759 756 2501
637 20250214 095600 748313066 756 759 759 756 1040
638 20250214 095500 747526823 756 757 757 756 4166
639 20250214 095400 744377220 762 766 766 757 5963
640 20250214 095300 739826484 766 766 766 766 2
641 20250214 095200 739824952 761 761 761 761 15
642 20250214 095100 739813537 770 760 770 760 3476
643 20250214 095000 737155083 760 759 760 759 3202
644 20250214 094900 734723235 759 756 759 756 67
645 20250214 094800 734672415 756 753 756 753 1711
646 20250214 094700 733380235 753 754 754 752 1619
647 20250214 094600 732160645 754 752 754 752 1203
648 20250214 094500 731255783 752 753 754 752 2761
649 20250214 094400 729179444 753 753 753 752 2282
650 20250214 094300 727463036 753 753 753 753 1443
651 20250214 094200 726376457 753 757 758 753 9540
652 20250214 094100 719167697 760 756 762 756 297
653 20250214 094000 718942354 763 762 763 755 14339
654 20250214 093900 708092126 765 765 765 758 4924
655 20250214 093800 704345972 765 758 772 758 23582
656 20250214 093700 686337148 764 774 778 758 48578
657 20250214 093600 649090487 778 773 780 773 1758
658 20250214 093500 647724731 779 779 784 772 9149
659 20250214 093400 640610935 783 775 796 775 19996
660 20250214 093300 624930658 783 781 789 773 34786
661 20250214 093200 597648584 783 777 786 777 39010
662 20250214 093100 567145993 778 772 778 772 8319
663 20250214 093000 560688061 778 774 778 769 20233
664 20250214 092900 545016215 771 774 775 770 20516
665 20250214 092800 529201068 777 776 780 772 20826
666 20250214 092700 513014476 772 771 777 771 19516
667 20250214 092600 497899125 771 768 774 766 23376
668 20250214 092500 479899720 770 770 770 768 2749
669 20250214 092400 477783049 771 770 771 769 2831
670 20250214 092300 475603204 770 769 777 769 13612
671 20250214 092200 465094515 766 763 769 763 2436
672 20250214 092100 463232390 763 761 763 756 12825
673 20250214 092000 453472315 761 754 761 754 25333
674 20250214 091900 434299331 754 752 754 748 10074
675 20250214 091800 426723780 754 746 754 746 1834
676 20250214 091700 425354414 746 749 749 746 6263
677 20250214 091600 420673494 748 748 748 748 20689
678 20250214 091500 405198122 747 757 757 746 25441
679 20250214 091400 386122517 758 756 760 754 15715
680 20250214 091300 374263448 761 756 762 753 13203
681 20250214 091200 364296479 757 765 769 757 31747
682 20250214 091100 340150846 769 766 770 759 11027
683 20250214 091000 331751573 766 778 780 766 23904
684 20250214 090900 313258379 774 785 786 762 54866
685 20250214 090800 270725652 785 796 797 776 82801
686 20250214 090700 205375950 797 797 797 797 0
687 20250214 090600 205375950 797 790 797 777 16359
688 20250214 090500 192475415 790 770 790 770 93412
689 20250214 090400 119672307 773 752 777 746 83845
690 20250214 090300 55493264 752 758 758 746 27978
691 20250214 090200 34499733 758 759 760 750 15849
692 20250214 090100 22514651 760 738 763 737 18133
693 20250214 090000 8931044 738 725 738 722 12240