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

697
179290/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,697 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,203500,1812102560,8560,8560,8560,8560,11051
20250214,203400,1812102560,8560,8560,8560,8560,0
20250214,203300,1812102560,8560,8560,8560,8560,0
20250214,203200,1812102560,8560,8560,8560,8560,0
20250214,203100,1812102560,8560,8560,8560,8560,0
20250214,203000,1812102560,8560,8560,8560,8560,0
20250214,202900,1812102560,8560,8560,8560,8560,0
20250214,202800,1812102560,8560,8560,8560,8560,0
20250214,202700,1812102560,8560,8560,8560,8560,0
20250214,202600,1812102560,8560,8560,8560,8560,0
20250214,202500,1812102560,8560,8560,8560,8560,0
20250214,202400,1812102560,8560,8560,8560,8560,0
20250214,202300,1812102560,8560,8560,8560,8560,0
20250214,202200,1812102560,8560,8560,8560,8560,0
20250214,202100,1812102560,8560,8560,8560,8560,0
20250214,202000,1812102560,8560,8560,8560,8560,0
20250214,201900,1812102560,8560,8560,8560,8560,0
20250214,201800,1812102560,8560,8560,8560,8560,0
20250214,201700,1812102560,8560,8560,8560,8560,0
20250214,201600,1812102560,8560,8560,8560,8560,0
20250214,201500,1812102560,8560,8560,8560,8560,0
20250214,201400,1812102560,8560,8560,8560,8560,0
20250214,201300,1812102560,8560,8560,8560,8560,0
20250214,201200,1812102560,8560,8560,8560,8560,0
20250214,201100,1812102560,8560,8560,8560,8560,0
20250214,201000,1812102560,8560,8560,8560,8560,0
20250214,200900,1812102560,8560,8560,8560,8560,0
20250214,200800,1812102560,8560,8560,8560,8560,0
20250214,200700,1812102560,8560,8560,8560,8560,0
20250214,200600,1812102560,8560,8560,8560,8560,0
20250214,200500,1812102560,8560,8560,8560,8560,11051
20250214,200400,1812102560,8560,8560,8560,8560,0
20250214,200300,1812102560,8560,8560,8560,8560,0
20250214,200200,1812102560,8560,8560,8560,8560,0
20250214,200100,1812102560,8560,8560,8560,8560,0
20250214,200000,1812102560,8560,8560,8560,8560,0
20250214,195900,1812102560,8560,8560,8560,8560,0
20250214,195800,1812102560,8560,8560,8560,8560,0
20250214,195700,1812102560,8560,8560,8560,8560,0
20250214,195600,1812102560,8560,8560,8560,8560,0
20250214,195500,1812102560,8560,8560,8560,8560,0
20250214,195400,1812102560,8560,8560,8560,8560,0
20250214,195300,1812102560,8560,8560,8560,8560,0
20250214,195200,1812102560,8560,8560,8560,8560,0
20250214,195100,1812102560,8560,8560,8560,8560,0
20250214,195000,1812102560,8560,8560,8560,8560,0
20250214,194900,1812102560,8560,8560,8560,8560,0
20250214,194800,1812102560,8560,8560,8560,8560,0
20250214,194700,1812102560,8560,8560,8560,8560,0
20250214,194600,1812102560,8560,8560,8560,8560,0
20250214,194500,1812102560,8560,8560,8560,8560,0
20250214,194400,1812102560,8560,8560,8560,8560,0
20250214,194300,1812102560,8560,8560,8560,8560,0
20250214,194200,1812102560,8560,8560,8560,8560,0
20250214,194100,1812102560,8560,8560,8560,8560,0
20250214,194000,1812102560,8560,8560,8560,8560,0
20250214,193900,1812102560,8560,8560,8560,8560,0
20250214,193800,1812102560,8560,8560,8560,8560,0
20250214,193700,1812102560,8560,8560,8560,8560,0
20250214,193600,1812102560,8560,8560,8560,8560,0
20250214,193500,1812102560,8560,8560,8560,8560,11051
20250214,193400,1812102560,8560,8560,8560,8560,0
20250214,193300,1812102560,8560,8560,8560,8560,0
20250214,193200,1812102560,8560,8560,8560,8560,0
20250214,193100,1812102560,8560,8560,8560,8560,0
20250214,193000,1812102560,8560,8560,8560,8560,0
20250214,192900,1812102560,8560,8560,8560,8560,0
20250214,192800,1812102560,8560,8560,8560,8560,0
20250214,192700,1812102560,8560,8560,8560,8560,0
20250214,192600,1812102560,8560,8560,8560,8560,0
20250214,192500,1812102560,8560,8560,8560,8560,0
20250214,192400,1812102560,8560,8560,8560,8560,0
20250214,192300,1812102560,8560,8560,8560,8560,0
20250214,192200,1812102560,8560,8560,8560,8560,0
20250214,192100,1812102560,8560,8560,8560,8560,0
20250214,192000,1812102560,8560,8560,8560,8560,0
20250214,191900,1812102560,8560,8560,8560,8560,0
20250214,191800,1812102560,8560,8560,8560,8560,0
20250214,191700,1812102560,8560,8560,8560,8560,0
20250214,191600,1812102560,8560,8560,8560,8560,0
20250214,191500,1812102560,8560,8560,8560,8560,0
20250214,191400,1812102560,8560,8560,8560,8560,0
20250214,191300,1812102560,8560,8560,8560,8560,0
20250214,191200,1812102560,8560,8560,8560,8560,0
20250214,191100,1812102560,8560,8560,8560,8560,0
20250214,191000,1812102560,8560,8560,8560,8560,0
20250214,190900,1812102560,8560,8560,8560,8560,0
20250214,190800,1812102560,8560,8560,8560,8560,0
20250214,190700,1812102560,8560,8560,8560,8560,0
20250214,190600,1812102560,8560,8560,8560,8560,0
20250214,190500,1812102560,8560,8560,8560,8560,11051
20250214,190400,1812102560,8560,8560,8560,8560,0
20250214,190300,1812102560,8560,8560,8560,8560,0
20250214,190200,1812102560,8560,8560,8560,8560,0
20250214,190100,1812102560,8560,8560,8560,8560,0
20250214,190000,1812102560,8560,8560,8560,8560,0
20250214,185900,1812102560,8560,8560,8560,8560,0
20250214,185800,1812102560,8560,8560,8560,8560,0
20250214,185700,1812102560,8560,8560,8560,8560,0
20250214,185600,1812102560,8560,8560,8560,8560,0
20250214,185500,1812102560,8560,8560,8560,8560,0
20250214,185400,1812102560,8560,8560,8560,8560,0
20250214,185300,1812102560,8560,8560,8560,8560,0
20250214,185200,1812102560,8560,8560,8560,8560,0
20250214,185100,1812102560,8560,8560,8560,8560,0
20250214,185000,1812102560,8560,8560,8560,8560,0
20250214,184900,1812102560,8560,8560,8560,8560,0
20250214,184800,1812102560,8560,8560,8560,8560,0
20250214,184700,1812102560,8560,8560,8560,8560,0
20250214,184600,1812102560,8560,8560,8560,8560,0
20250214,184500,1812102560,8560,8560,8560,8560,0
20250214,184400,1812102560,8560,8560,8560,8560,0
20250214,184300,1812102560,8560,8560,8560,8560,0
20250214,184200,1812102560,8560,8560,8560,8560,0
20250214,184100,1812102560,8560,8560,8560,8560,0
20250214,184000,1812102560,8560,8560,8560,8560,0
20250214,183900,1812102560,8560,8560,8560,8560,0
20250214,183800,1812102560,8560,8560,8560,8560,0
20250214,183700,1812102560,8560,8560,8560,8560,0
20250214,183600,1812102560,8560,8560,8560,8560,0
20250214,183500,1812102560,8560,8560,8560,8560,11051
20250214,183400,1812102560,8560,8560,8560,8560,0
20250214,183300,1812102560,8560,8560,8560,8560,0
20250214,183200,1812102560,8560,8560,8560,8560,0
20250214,183100,1812102560,8560,8560,8560,8560,0
20250214,183000,1812102560,8560,8560,8560,8560,0
20250214,182900,1812102560,8560,8560,8560,8560,0
20250214,182800,1812102560,8560,8560,8560,8560,0
20250214,182700,1812102560,8560,8560,8560,8560,0
20250214,182600,1812102560,8560,8560,8560,8560,0
20250214,182500,1812102560,8560,8560,8560,8560,0
20250214,182400,1812102560,8560,8560,8560,8560,0
20250214,182300,1812102560,8560,8560,8560,8560,0
20250214,182200,1812102560,8560,8560,8560,8560,0
20250214,182100,1812102560,8560,8560,8560,8560,0
20250214,182000,1812102560,8560,8560,8560,8560,0
20250214,181900,1812102560,8560,8560,8560,8560,0
20250214,181800,1812102560,8560,8560,8560,8560,0
20250214,181700,1812102560,8560,8560,8560,8560,0
20250214,181600,1812102560,8560,8560,8560,8560,0
20250214,181500,1812102560,8560,8560,8560,8560,0
20250214,181400,1812102560,8560,8560,8560,8560,0
20250214,181300,1812102560,8560,8560,8560,8560,0
20250214,181200,1812102560,8560,8560,8560,8560,0
20250214,181100,1812102560,8560,8560,8560,8560,0
20250214,181000,1812102560,8560,8560,8560,8560,0
20250214,180900,1812102560,8560,8560,8560,8560,0
20250214,180800,1812102560,8560,8560,8560,8560,0
20250214,180700,1812102560,8560,8560,8560,8560,0
20250214,180600,1812102560,8560,8560,8560,8560,0
20250214,180500,1812102560,8560,8560,8560,8560,11051
20250214,180400,1812102560,8560,8560,8560,8560,0
20250214,180300,1812102560,8560,8560,8560,8560,0
20250214,180200,1812102560,8560,8560,8560,8560,0
20250214,180100,1812102560,8560,8560,8560,8560,0
20250214,180000,1812102560,8560,8560,8560,8560,0
20250214,175900,1812102560,8560,8560,8560,8560,0
20250214,175800,1812102560,8560,8560,8560,8560,0
20250214,175700,1812102560,8560,8560,8560,8560,0
20250214,175600,1812102560,8560,8560,8560,8560,0
20250214,175500,1812102560,8560,8560,8560,8560,0
20250214,175400,1812102560,8560,8560,8560,8560,0
20250214,175300,1812102560,8560,8560,8560,8560,0
20250214,175200,1812102560,8560,8560,8560,8560,0
20250214,175100,1812102560,8560,8560,8560,8560,0
20250214,175000,1812102560,8560,8560,8560,8560,0
20250214,174900,1812102560,8560,8560,8560,8560,0
20250214,174800,1812102560,8560,8560,8560,8560,0
20250214,174700,1812102560,8560,8560,8560,8560,0
20250214,174600,1812102560,8560,8560,8560,8560,0
20250214,174500,1812102560,8560,8560,8560,8560,0
20250214,174400,1812102560,8560,8560,8560,8560,0
20250214,174300,1812102560,8560,8560,8560,8560,0
20250214,174200,1812102560,8560,8560,8560,8560,0
20250214,174100,1812102560,8560,8560,8560,8560,0
20250214,174000,1812102560,8560,8560,8560,8560,0
20250214,173900,1812102560,8560,8560,8560,8560,0
20250214,173800,1812102560,8560,8560,8560,8560,0
20250214,173700,1812102560,8560,8560,8560,8560,0
20250214,173600,1812102560,8560,8560,8560,8560,0
20250214,173500,1812102560,8560,8560,8560,8560,11051
20250214,173400,1812102560,8560,8560,8560,8560,0
20250214,173300,1812102560,8560,8560,8560,8560,0
20250214,173200,1812102560,8560,8560,8560,8560,0
20250214,173100,1812102560,8560,8560,8560,8560,0
20250214,173000,1812102560,8560,8560,8560,8560,0
20250214,172900,1812102560,8560,8560,8560,8560,0
20250214,172800,1812102560,8560,8560,8560,8560,0
20250214,172700,1812102560,8560,8560,8560,8560,0
20250214,172600,1812102560,8560,8560,8560,8560,0
20250214,172500,1812102560,8560,8560,8560,8560,0
20250214,172400,1812102560,8560,8560,8560,8560,0
20250214,172300,1812102560,8560,8560,8560,8560,0
20250214,172200,1812102560,8560,8560,8560,8560,0
20250214,172100,1812102560,8560,8560,8560,8560,0
20250214,172000,1812102560,8560,8560,8560,8560,0
20250214,171900,1812102560,8560,8560,8560,8560,0
20250214,171800,1812102560,8560,8560,8560,8560,0
20250214,171700,1812102560,8560,8560,8560,8560,0
20250214,171600,1812102560,8560,8560,8560,8560,0
20250214,171500,1812102560,8560,8560,8560,8560,0
20250214,171400,1812102560,8560,8560,8560,8560,0
20250214,171300,1812102560,8560,8560,8560,8560,0
20250214,171200,1812102560,8560,8560,8560,8560,0
20250214,171100,1812102560,8560,8560,8560,8560,0
20250214,171000,1812102560,8560,8560,8560,8560,0
20250214,170900,1812102560,8560,8560,8560,8560,0
20250214,170800,1812102560,8560,8560,8560,8560,0
20250214,170700,1812102560,8560,8560,8560,8560,0
20250214,170600,1812102560,8560,8560,8560,8560,0
20250214,170500,1812102560,8560,8560,8560,8560,11051
20250214,170400,1812102560,8560,8560,8560,8560,0
20250214,170300,1812102560,8560,8560,8560,8560,0
20250214,170200,1812102560,8560,8560,8560,8560,0
20250214,170100,1812102560,8560,8560,8560,8560,0
20250214,170000,1812102560,8560,8560,8560,8560,0
20250214,165900,1812102560,8560,8560,8560,8560,0
20250214,165800,1812102560,8560,8560,8560,8560,0
20250214,165700,1812102560,8560,8560,8560,8560,0
20250214,165600,1812102560,8560,8560,8560,8560,0
20250214,165500,1812102560,8560,8560,8560,8560,0
20250214,165400,1812102560,8560,8560,8560,8560,0
20250214,165300,1812102560,8560,8560,8560,8560,0
20250214,165200,1812102560,8560,8560,8560,8560,0
20250214,165100,1812102560,8560,8560,8560,8560,0
20250214,165000,1812102560,8560,8560,8560,8560,0
20250214,164900,1812102560,8560,8560,8560,8560,0
20250214,164800,1812102560,8560,8560,8560,8560,0
20250214,164700,1812102560,8560,8560,8560,8560,0
20250214,164600,1812102560,8560,8560,8560,8560,0
20250214,164500,1812102560,8560,8560,8560,8560,0
20250214,164400,1812102560,8560,8560,8560,8560,0
20250214,164300,1812102560,8560,8560,8560,8560,0
20250214,164200,1812102560,8560,8560,8560,8560,0
20250214,164100,1812102560,8560,8560,8560,8560,0
20250214,164000,1812102560,8560,8560,8560,8560,0
20250214,163900,1812102560,8560,8560,8560,8560,0
20250214,163800,1812102560,8560,8560,8560,8560,0
20250214,163700,1812102560,8560,8560,8560,8560,0
20250214,163600,1812102560,8560,8560,8560,8560,0
20250214,163500,1812102560,8560,8560,8560,8560,11051
20250214,163400,1812102560,8560,8560,8560,8560,0
20250214,163300,1812102560,8560,8560,8560,8560,0
20250214,163200,1812102560,8560,8560,8560,8560,0
20250214,163100,1812102560,8560,8560,8560,8560,0
20250214,163000,1812102560,8560,8560,8560,8560,0
20250214,162900,1812102560,8560,8560,8560,8560,0
20250214,162800,1812102560,8560,8560,8560,8560,0
20250214,162700,1812102560,8560,8560,8560,8560,0
20250214,162600,1812102560,8560,8560,8560,8560,0
20250214,162500,1812102560,8560,8560,8560,8560,0
20250214,162400,1812102560,8560,8560,8560,8560,0
20250214,162300,1812102560,8560,8560,8560,8560,0
20250214,162200,1812102560,8560,8560,8560,8560,0
20250214,162100,1812102560,8560,8560,8560,8560,0
20250214,162000,1812102560,8560,8560,8560,8560,0
20250214,161900,1812102560,8560,8560,8560,8560,0
20250214,161800,1812102560,8560,8560,8560,8560,0
20250214,161700,1812102560,8560,8560,8560,8560,0
20250214,161600,1812102560,8560,8560,8560,8560,0
20250214,161500,1812102560,8560,8560,8560,8560,0
20250214,161400,1812102560,8560,8560,8560,8560,0
20250214,161300,1812102560,8560,8560,8560,8560,0
20250214,161200,1812102560,8560,8560,8560,8560,0
20250214,161100,1812102560,8560,8560,8560,8560,0
20250214,161000,1812102560,8560,8560,8560,8560,0
20250214,160900,1812102560,8560,8560,8560,8560,0
20250214,160800,1812102560,8560,8560,8560,8560,0
20250214,160700,1812102560,8560,8560,8560,8560,0
20250214,160600,1812102560,8560,8560,8560,8560,0
20250214,160500,1812102560,8560,8560,8560,8560,11051
20250214,160400,1812102560,8560,8560,8560,8560,0
20250214,160300,1812102560,8560,8560,8560,8560,0
20250214,160200,1812102560,8560,8560,8560,8560,0
20250214,160100,1812102560,8560,8560,8560,8560,0
20250214,160000,1812102560,8560,8560,8560,8560,0
20250214,155900,1812102560,8560,8560,8560,8560,0
20250214,155800,1812102560,8560,8560,8560,8560,0
20250214,155700,1812102560,8560,8560,8560,8560,0
20250214,155600,1812102560,8560,8560,8560,8560,0
20250214,155500,1812102560,8560,8560,8560,8560,0
20250214,155400,1812102560,8560,8560,8560,8560,0
20250214,155300,1812102560,8560,8560,8560,8560,0
20250214,155200,1812102560,8560,8560,8560,8560,0
20250214,155100,1812102560,8560,8560,8560,8560,0
20250214,155000,1812102560,8560,8560,8560,8560,0
20250214,154900,1812102560,8560,8560,8560,8560,0
20250214,154800,1812102560,8560,8560,8560,8560,0
20250214,154700,1812102560,8560,8560,8560,8560,0
20250214,154600,1812102560,8560,8560,8560,8560,0
20250214,154500,1812102560,8560,8560,8560,8560,0
20250214,154400,1812102560,8560,8560,8560,8560,0
20250214,154300,1812102560,8560,8560,8560,8560,0
20250214,154200,1812102560,8560,8560,8560,8560,0
20250214,154100,1812102560,8560,8560,8560,8560,0
20250214,154000,1812102560,8560,8560,8560,8560,0
20250214,153900,1812102560,8560,8560,8560,8560,0
20250214,153800,1812102560,8560,8560,8560,8560,0
20250214,153700,1812102560,8560,8560,8560,8560,0
20250214,153600,1812102560,8560,8560,8560,8560,0
20250214,153500,1812102560,8560,8560,8560,8560,11051
20250214,153400,1812102560,8560,8560,8560,8560,0
20250214,153300,1812102560,8560,8560,8560,8560,0
20250214,153200,1812102560,8560,8560,8560,8560,0
20250214,153100,1812102560,8560,8560,8560,8560,0
20250214,153000,1812102560,8560,8560,8560,8560,11051
20250214,152900,1717506000,8670,8670,8670,8670,0
20250214,152800,1717506000,8670,8670,8670,8670,0
20250214,152700,1717506000,8670,8670,8670,8670,0
20250214,152600,1717506000,8670,8670,8670,8670,0
20250214,152500,1717506000,8670,8670,8670,8670,0
20250214,152400,1717506000,8670,8670,8670,8670,0
20250214,152300,1717506000,8670,8670,8670,8670,0
20250214,152200,1717506000,8670,8670,8670,8670,0
20250214,152100,1717506000,8670,8670,8670,8670,0
20250214,152000,1717506000,8670,8670,8670,8670,0
20250214,151900,1717506000,8670,8670,8680,8660,372
20250214,151800,1714280710,8670,8640,8670,8640,884
20250214,151700,1706630230,8640,8620,8650,8620,497
20250214,151600,1702335740,8650,8660,8660,8650,79
20250214,151500,1701652380,8650,8630,8650,8610,1340
20250214,151400,1690103730,8640,8660,8660,8640,1092
20250214,151300,1680667350,8680,8660,8680,8660,50
20250214,151200,1680233940,8680,8680,8680,8680,10
20250214,151100,1680147140,8680,8650,8680,8640,1887
20250214,151000,1663821490,8660,8660,8660,8660,20
20250214,150900,1663648290,8650,8690,8690,8650,1564
20250214,150800,1650119140,8680,8670,8680,8670,417
20250214,150700,1646499590,8690,8690,8690,8690,2
20250214,150600,1646482210,8700,8710,8720,8590,5463
20250214,150500,1599235490,8710,8710,8710,8710,1
20250214,150400,1599226780,8710,8710,8710,8690,12
20250214,150300,1599122460,8690,8700,8720,8690,989
20250214,150200,1590518310,8730,8720,8730,8700,553
20250214,150100,1585703050,8720,8720,8720,8720,50
20250214,150000,1585267050,8730,8730,8730,8720,222
20250214,145900,1583329190,8730,8730,8730,8730,200
20250214,145800,1581583190,8730,8730,8730,8730,2
20250214,145700,1581565730,8730,8720,8730,8710,340
20250214,145600,1578601420,8720,8720,8720,8720,73
20250214,145500,1577964860,8720,8710,8720,8710,458
20250214,145400,1573971120,8710,8710,8710,8710,304
20250214,145300,1571323280,8720,8730,8730,8720,260
20250214,145200,1569055380,8710,8730,8730,8710,303
20250214,145100,1566415780,8720,8720,8720,8720,0
20250214,145000,1566415780,8720,8720,8720,8720,111
20250214,144900,1565447860,8730,8720,8730,8720,216
20250214,144800,1563563630,8720,8720,8720,8720,0
20250214,144700,1563563630,8720,8740,8740,8720,34
20250214,144600,1563267050,8720,8740,8740,8720,170
20250214,144500,1561783250,8720,8720,8720,8720,7
20250214,144400,1561722210,8720,8720,8720,8720,2856
20250214,144300,1536817890,8700,8720,8720,8700,138
20250214,144200,1535615330,8710,8710,8710,8700,37
20250214,144100,1535293070,8710,8720,8720,8710,111
20250214,144000,1534325160,8710,8710,8710,8710,185
20250214,143900,1532713810,8720,8720,8720,8720,70
20250214,143800,1532103410,8720,8720,8720,8720,0
20250214,143700,1532103410,8720,8720,8720,8720,0
20250214,143600,1532103410,8720,8730,8730,8710,374
20250214,143500,1528841920,8730,8730,8730,8730,0
20250214,143400,1528841920,8730,8740,8740,8730,1004
20250214,143300,1520076960,8740,8740,8740,8740,6
20250214,143200,1520024520,8730,8740,8740,8730,1055
20250214,143100,1510808820,8750,8750,8750,8750,90
20250214,143000,1510021320,8760,8760,8760,8760,0
20250214,142900,1510021320,8760,8750,8760,8750,82
20250214,142800,1509303020,8750,8750,8750,8750,10
20250214,142700,1509215520,8760,8760,8760,8760,18
20250214,142600,1509057840,8750,8750,8750,8750,1726
20250214,142500,1493955340,8750,8750,8750,8750,200
20250214,142400,1492205340,8740,8740,8740,8740,0
20250214,142300,1492205340,8740,8740,8740,8740,334
20250214,142200,1489286180,8750,8750,8750,8750,70
20250214,142100,1488673680,8740,8740,8740,8740,68
20250214,142000,1488079360,8750,8750,8750,8750,500
20250214,141900,1483704360,8750,8730,8750,8730,1070
20250214,141800,1474350560,8720,8730,8730,8720,230
20250214,141700,1472342960,8730,8720,8730,8720,369
20250214,141600,1469124830,8710,8710,8710,8710,41
20250214,141500,1468767720,8700,8700,8700,8700,106
20250214,141400,1467845520,8700,8700,8700,8700,7
20250214,141300,1467784620,8720,8720,8720,8720,43
20250214,141200,1467409660,8710,8720,8720,8700,608
20250214,141100,1462113230,8720,8720,8720,8720,151
20250214,141000,1460796510,8730,8730,8730,8730,203
20250214,140900,1459024320,8730,8750,8750,8730,1011
20250214,140800,1450188140,8740,8740,8740,8740,142
20250214,140700,1448947060,8740,8750,8750,8740,524
20250214,140600,1444363390,8750,8750,8750,8750,8
20250214,140500,1444293390,8760,8740,8760,8740,298
20250214,140400,1441687440,8740,8760,8760,8740,15
20250214,140300,1441556300,8750,8750,8750,8750,500
20250214,140200,1437181300,8750,8760,8760,8750,434
20250214,140100,1433381540,8770,8770,8770,8750,216
20250214,140000,1431488930,8780,8780,8780,8780,532
20250214,135900,1426817970,8780,8780,8790,8780,657
20250214,135800,1421047730,8780,8760,8780,8760,111
20250214,135700,1420074360,8760,8760,8760,8760,23
20250214,135600,1419872880,8780,8760,8780,8760,75
20250214,135500,1419215800,8780,8750,8780,8750,573
20250214,135400,1414195280,8780,8780,8780,8760,3201
20250214,135300,1386123030,8800,8800,8800,8790,1285
20250214,135200,1374823760,8810,8830,8850,8810,3503
20250214,135100,1343882350,8840,8840,8840,8830,3814
20250214,135000,1310199910,8830,8810,8840,8790,5657
20250214,134900,1260251130,8820,8720,8830,8700,22006
20250214,134800,1067099160,8710,8710,8710,8710,557
20250214,134700,1062247690,8720,8720,8720,8720,230
20250214,134600,1060242090,8720,8720,8720,8710,484
20250214,134500,1056025290,8720,8730,8730,8720,220
20250214,134400,1054106740,8730,8730,8730,8720,292
20250214,134300,1051558730,8720,8720,8730,8710,252
20250214,134200,1049359730,8720,8710,8730,8710,511
20250214,134100,1044901890,8710,8670,8720,8670,11920
20250214,134000,941179840,8670,8670,8670,8660,928
20250214,133900,933138090,8670,8670,8670,8660,654
20250214,133800,927467970,8670,8650,8670,8640,3730
20250214,133700,895147950,8650,8640,8650,8640,13
20250214,133600,895035540,8660,8660,8660,8660,1
20250214,133500,895026880,8650,8650,8650,8650,69
20250214,133400,894430030,8650,8650,8650,8650,546
20250214,133300,889707130,8640,8640,8640,8640,34
20250214,133200,889413370,8640,8650,8650,8640,75
20250214,133100,888764680,8640,8640,8640,8640,925
20250214,133000,880772680,8640,8660,8660,8640,253
20250214,132900,878584820,8660,8690,8690,8650,889
20250214,132800,870888390,8670,8690,8690,8660,317
20250214,132700,868135570,8660,8670,8700,8660,1906
20250214,132600,851570560,8680,8660,8690,8620,3808
20250214,132500,818537260,8660,8610,8660,8610,6863
20250214,132400,759219670,8610,8630,8630,8610,219
20250214,132300,757332020,8630,8600,8630,8600,5001
20250214,132200,714237640,8600,8600,8600,8600,69
20250214,132100,713644240,8600,8550,8600,8550,2715
20250214,132000,690297240,8600,8590,8600,8590,748
20250214,131900,683864540,8600,8540,8600,8540,6170
20250214,131800,630924380,8530,8500,8530,8500,6649
20250214,131700,574244220,8500,8510,8510,8500,1359
20250214,131600,562679140,8510,8500,8510,8500,2000
20250214,131500,545661780,8500,8500,8500,8500,69
20250214,131400,545075280,8500,8500,8500,8500,0
20250214,131300,545075280,8500,8500,8500,8500,0
20250214,131200,545075280,8500,8500,8500,8500,0
20250214,131100,545075280,8500,8500,8500,8490,92
20250214,131000,544293500,8490,8490,8490,8490,0
20250214,130900,544293500,8490,8490,8490,8490,0
20250214,130800,544293500,8490,8490,8490,8490,101
20250214,130700,543436010,8510,8510,8510,8510,0
20250214,130600,543436010,8510,8510,8510,8510,0
20250214,130500,543436010,8510,8510,8510,8510,69
20250214,130400,542848820,8510,8510,8510,8510,2
20250214,130300,542831800,8510,8510,8510,8510,0
20250214,130200,542831800,8510,8510,8510,8510,0
20250214,130100,542831800,8510,8510,8510,8510,70
20250214,130000,542236100,8510,8510,8510,8510,1
20250214,125900,542227590,8490,8490,8490,8490,268
20250214,125800,539952270,8490,8490,8490,8490,70
20250214,125700,539357970,8490,8490,8490,8490,1
20250214,125600,539349480,8490,8490,8490,8490,0
20250214,125500,539349480,8490,8490,8490,8490,69
20250214,125400,538763670,8490,8490,8490,8490,0
20250214,125300,538763670,8490,8490,8490,8490,1
20250214,125200,538755180,8470,8470,8470,8470,83
20250214,125100,538052170,8490,8490,8490,8480,1121
20250214,125000,528543400,8490,8510,8510,8490,336
20250214,124900,525690160,8520,8520,8520,8520,0
20250214,124800,525690160,8520,8500,8520,8490,441
20250214,124700,521943950,8530,8520,8530,8510,106
20250214,124600,521041850,8520,8520,8520,8520,2
20250214,124500,521024810,8520,8520,8520,8520,0
20250214,124400,521024810,8520,8520,8520,8520,69
20250214,124300,520436930,8520,8520,8520,8520,1
20250214,124200,520428410,8510,8510,8510,8500,66
20250214,124100,519866810,8510,8510,8510,8510,10
20250214,124000,519781710,8500,8500,8500,8500,11
20250214,123900,519688210,8500,8500,8500,8500,0
20250214,123800,519688210,8500,8500,8500,8500,54
20250214,123700,519229210,8500,8500,8500,8500,0
20250214,123600,519229210,8500,8500,8500,8500,8
20250214,123500,519161210,8500,8500,8500,8490,71
20250214,123400,518558400,8490,8490,8490,8490,1
20250214,123300,518549910,8490,8490,8490,8490,357
20250214,123200,515518980,8490,8500,8500,8490,298
20250214,123100,512987350,8520,8520,8520,8520,69
20250214,123000,512399470,8520,8520,8520,8520,0
20250214,122900,512399470,8520,8520,8520,8520,0
20250214,122800,512399470,8520,8520,8520,8520,5
20250214,122700,512356870,8520,8520,8520,8520,70
20250214,122600,511760470,8520,8520,8520,8520,0
20250214,122500,511760470,8520,8520,8520,8520,0
20250214,122400,511760470,8520,8510,8520,8510,75
20250214,122300,511121530,8510,8510,8510,8510,21
20250214,122200,510942820,8530,8530,8530,8530,0
20250214,122100,510942820,8530,8530,8530,8530,69
20250214,122000,510354250,8530,8530,8530,8530,1
20250214,121900,510345720,8530,8530,8530,8530,2
20250214,121800,510328660,8510,8510,8510,8510,0
20250214,121700,510328660,8510,8510,8510,8510,43
20250214,121600,509962730,8510,8510,8510,8510,0
20250214,121500,509962730,8510,8510,8510,8510,0
20250214,121400,509962730,8510,8510,8510,8510,69
20250214,121300,509375540,8510,8510,8510,8510,0
20250214,121200,509375540,8510,8510,8510,8510,0
20250214,121100,509375540,8510,8510,8510,8510,69
20250214,121000,508788350,8510,8510,8510,8510,0
20250214,120900,508788350,8510,8510,8510,8510,0
20250214,120800,508788350,8510,8510,8510,8510,5
20250214,120700,508745800,8510,8510,8510,8510,70
20250214,120600,508150100,8500,8500,8500,8500,0
20250214,120500,508150100,8500,8500,8500,8500,2
20250214,120400,508133100,8510,8510,8510,8510,69
20250214,120300,507545910,8510,8510,8510,8510,1
20250214,120200,507537400,8510,8510,8510,8510,0
20250214,120100,507537400,8510,8510,8510,8510,0
20250214,120000,507537400,8510,8500,8510,8500,1869
20250214,115900,491650210,8500,8500,8500,8500,0
20250214,115800,491650210,8500,8500,8500,8500,227
20250214,115700,489720710,8500,8500,8500,8500,71
20250214,115600,489117210,8510,8500,8510,8500,117
20250214,115500,488122690,8500,8500,8500,8500,0
20250214,115400,488122690,8500,8500,8500,8500,69
20250214,115300,487536190,8500,8500,8500,8500,1
20250214,115200,487527690,8490,8490,8490,8490,94
20250214,115100,486729630,8490,8490,8490,8490,10
20250214,115000,486644730,8490,8490,8490,8480,152
20250214,114900,485354450,8500,8500,8500,8500,0
20250214,114800,485354450,8500,8500,8500,8500,0
20250214,114700,485354450,8500,8500,8500,8500,71
20250214,114600,484750950,8490,8490,8490,8490,213
20250214,114500,482942580,8510,8510,8510,8510,0
20250214,114400,482942580,8510,8500,8510,8500,70
20250214,114300,482347570,8500,8500,8500,8500,114
20250214,114200,481378570,8510,8510,8510,8510,0
20250214,114100,481378570,8510,8510,8510,8510,29
20250214,114000,481131780,8510,8510,8510,8510,69
20250214,113900,480544590,8510,8510,8510,8510,0
20250214,113800,480544590,8510,8510,8510,8510,0
20250214,113700,480544590,8510,8510,8510,8510,71
20250214,113600,479940380,8510,8510,8510,8510,0
20250214,113500,479940380,8510,8510,8510,8510,0
20250214,113400,479940380,8510,8500,8510,8500,51
20250214,113300,479506870,8500,8500,8500,8500,86
20250214,113200,478775870,8500,8500,8500,8500,100
20250214,113100,477925870,8510,8510,8510,8510,0
20250214,113000,477925870,8510,8510,8510,8510,69
20250214,112900,477338680,8510,8510,8510,8510,0
20250214,112800,477338680,8510,8510,8510,8510,0
20250214,112700,477338680,8510,8520,8520,8510,202
20250214,112600,475618960,8520,8520,8520,8520,50
20250214,112500,475192960,8530,8530,8530,8530,1
20250214,112400,475184430,8520,8530,8530,8520,338
20250214,112300,472302840,8540,8530,8540,8530,136
20250214,112200,471142070,8540,8540,8540,8540,0
20250214,112100,471142070,8540,8540,8540,8540,0
20250214,112000,471142070,8540,8540,8540,8540,69
20250214,111900,470552810,8540,8530,8540,8530,719
20250214,111800,464419730,8530,8530,8530,8530,9
20250214,111700,464342960,8530,8530,8530,8530,102
20250214,111600,463472900,8510,8530,8530,8510,802
20250214,111500,456631980,8520,8520,8520,8520,0
20250214,111400,456631980,8520,8510,8520,8510,263
20250214,111300,454391330,8520,8520,8520,8520,74
20250214,111200,453760850,8510,8510,8510,8510,0
20250214,111100,453760850,8510,8520,8520,8510,122
20250214,111000,452722580,8510,8510,8510,8510,373
20250214,110900,449548350,8500,8500,8500,8500,105
20250214,110800,448655850,8500,8500,8500,8500,27
20250214,110700,448426350,8500,8500,8500,8500,1
20250214,110600,448417850,8490,8490,8490,8490,27
20250214,110500,448188620,8500,8500,8500,8500,22
20250214,110400,448001620,8500,8500,8500,8500,540
20250214,110300,443411620,8500,8500,8500,8500,413
20250214,110200,439901120,8490,8490,8490,8490,1164
20250214,110100,430018760,8480,8480,8480,8480,0
20250214,110000,430018760,8480,8490,8490,8480,79
20250214,105900,429348150,8490,8490,8490,8490,0
20250214,105800,429348150,8490,8490,8490,8490,32
20250214,105700,429076470,8490,8490,8490,8490,0
20250214,105600,429076470,8490,8490,8490,8490,70
20250214,105500,428482170,8480,8490,8490,8480,206
20250214,105400,426733290,8490,8490,8490,8490,0
20250214,105300,426733290,8490,8490,8490,8490,69
20250214,105200,426147480,8490,8480,8490,8480,73
20250214,105100,425528210,8490,8490,8490,8490,49
20250214,105000,425112200,8480,8480,8480,8480,69
20250214,104900,424527080,8480,8480,8480,8480,622
20250214,104800,419252520,8480,8480,8480,8480,10
20250214,104700,419167720,8490,8490,8490,8490,33
20250214,104600,418887550,8490,8490,8490,8490,70
20250214,104500,418293250,8490,8490,8490,8490,0
20250214,104400,418293250,8490,8490,8490,8490,1
20250214,104300,418284760,8490,8490,8490,8490,69
20250214,104200,417698950,8470,8470,8470,8470,30
20250214,104100,417444850,8480,8470,8480,8470,241
20250214,104000,415403380,8480,8480,8480,8480,0
20250214,103900,415403380,8480,8480,8480,8480,69
20250214,103800,414818260,8480,8470,8480,8470,27
20250214,103700,414589400,8480,8480,8480,8480,3
20250214,103600,414563960,8490,8490,8490,8490,70
20250214,103500,413969660,8480,8490,8490,8480,39
20250214,103400,413638560,8490,8490,8490,8490,17
20250214,103300,413494230,8500,8490,8500,8490,15
20250214,103200,413366870,8470,8480,8480,8470,69
20250214,103100,412782350,8480,8480,8480,8480,10
20250214,103000,412697550,8490,8490,8490,8490,0
20250214,102900,412697550,8490,8490,8490,8490,91
20250214,102800,411924960,8490,8490,8490,8490,1
20250214,102700,411916470,8490,8490,8490,8490,34
20250214,102600,411627810,8490,8500,8500,8490,71
20250214,102500,411024320,8490,8490,8490,8490,18
20250214,102400,410871500,8490,8490,8490,8490,0
20250214,102300,410871500,8490,8490,8490,8490,101
20250214,102200,410014010,8500,8500,8500,8500,69
20250214,102100,409427510,8500,8500,8500,8500,0
20250214,102000,409427510,8500,8500,8500,8500,25
20250214,101900,409215010,8500,8490,8500,8470,374
20250214,101800,406044920,8510,8500,8510,8500,418
20250214,101700,402487980,8510,8510,8510,8510,0
20250214,101600,402487980,8510,8510,8510,8510,70
20250214,101500,401892280,8510,8510,8510,8510,95
20250214,101400,401083830,8510,8510,8510,8510,0
20250214,101300,401083830,8510,8500,8510,8500,106
20250214,101200,400182820,8500,8490,8500,8490,78
20250214,101100,399519850,8510,8510,8510,8510,2
20250214,101000,399502830,8480,8480,8480,8480,1
20250214,100900,399494350,8510,8510,8510,8510,78
20250214,100800,398830570,8510,8510,8510,8510,1
20250214,100700,398822060,8490,8530,8530,8490,531
20250214,100600,394313770,8530,8520,8530,8520,79
20250214,100500,393640600,8520,8520,8520,8520,0
20250214,100400,393640600,8520,8520,8520,8520,0
20250214,100300,393640600,8520,8520,8520,8520,37
20250214,100200,393325360,8520,8520,8520,8500,170
20250214,100100,391876980,8520,8520,8520,8520,2
20250214,100000,391859940,8490,8530,8530,8490,229
20250214,095900,389915410,8520,8520,8520,8520,69
20250214,095800,389327530,8520,8520,8520,8520,2
20250214,095700,389310490,8510,8500,8510,8500,70
20250214,095600,388714800,8520,8520,8520,8520,0
20250214,095500,388714800,8520,8520,8520,8520,70
20250214,095400,388118400,8520,8520,8520,8520,117
20250214,095300,387121560,8520,8520,8520,8520,10
20250214,095200,387036360,8510,8500,8510,8500,141
20250214,095100,385837070,8500,8510,8510,8500,49
20250214,095000,385420160,8510,8510,8520,8510,134
20250214,094900,384278710,8510,8510,8510,8510,69
20250214,094800,383691520,8520,8520,8520,8520,0
20250214,094700,383691520,8520,8520,8520,8520,0
20250214,094600,383691520,8520,8540,8540,8510,120
20250214,094500,382669560,8540,8540,8540,8540,71
20250214,094400,382063220,8550,8540,8550,8540,1345
20250214,094300,370570170,8540,8500,8550,8500,2003
20250214,094200,353496940,8510,8520,8520,8510,70
20250214,094100,352900550,8520,8520,8520,8520,0
20250214,094000,352900550,8520,8500,8520,8500,2
20250214,093900,352883530,8520,8520,8520,8520,69
20250214,093800,352295650,8470,8500,8500,8470,2923
20250214,093700,327517410,8520,8520,8520,8520,50
20250214,093600,327091410,8500,8510,8510,8500,743
20250214,093500,320774780,8530,8530,8530,8530,70
20250214,093400,320177680,8530,8530,8530,8530,0
20250214,093300,320177680,8530,8510,8530,8500,151
20250214,093200,318892710,8540,8540,8540,8540,436
20250214,093100,315169270,8510,8510,8510,8510,90
20250214,093000,314403370,8540,8540,8540,8540,3
20250214,092900,314377750,8500,8510,8510,8500,1101
20250214,092800,305009670,8530,8530,8530,8520,303
20250214,092700,302426910,8560,8540,8560,8520,1147
20250214,092600,292643680,8540,8540,8540,8540,0
20250214,092500,292643680,8540,8560,8560,8540,148
20250214,092400,291377610,8560,8560,8560,8560,8
20250214,092300,291309130,8580,8560,8580,8560,46
20250214,092200,290915330,8590,8570,8590,8570,384
20250214,092100,287624430,8570,8570,8570,8570,301
20250214,092000,285044860,8560,8560,8560,8560,313
20250214,091900,282365580,8560,8540,8560,8540,333
20250214,091800,279518880,8530,8520,8530,8520,548
20250214,091700,274849440,8520,8540,8540,8520,603
20250214,091600,269707280,8550,8550,8550,8550,372
20250214,091500,266526680,8550,8580,8580,8550,87
20250214,091400,265781870,8590,8550,8590,8550,360
20250214,091300,262690150,8580,8570,8580,8560,238
20250214,091200,260651200,8570,8570,8580,8570,517
20250214,091100,256219900,8570,8580,8580,8550,185
20250214,091000,254637270,8580,8590,8590,8560,511
20250214,090900,250259460,8600,8600,8600,8590,186
20250214,090800,248661070,8590,8580,8600,8560,1750
20250214,090700,233629830,8600,8580,8630,8580,4625
20250214,090600,193805940,8580,8580,8610,8580,1388
20250214,090500,181879300,8610,8540,8620,8540,9648
20250214,090400,99055840,8540,8510,8540,8510,2897
20250214,090300,74353100,8520,8500,8520,8500,1918
20250214,090200,58025740,8510,8480,8530,8480,3143
20250214,090100,31295780,8490,8360,8490,8360,3340
20250214,090000,3017960,8360,8360,8360,8360,361
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 203500 1812102560 8560 8560 8560 8560 11051
3 20250214 203400 1812102560 8560 8560 8560 8560 0
4 20250214 203300 1812102560 8560 8560 8560 8560 0
5 20250214 203200 1812102560 8560 8560 8560 8560 0
6 20250214 203100 1812102560 8560 8560 8560 8560 0
7 20250214 203000 1812102560 8560 8560 8560 8560 0
8 20250214 202900 1812102560 8560 8560 8560 8560 0
9 20250214 202800 1812102560 8560 8560 8560 8560 0
10 20250214 202700 1812102560 8560 8560 8560 8560 0
11 20250214 202600 1812102560 8560 8560 8560 8560 0
12 20250214 202500 1812102560 8560 8560 8560 8560 0
13 20250214 202400 1812102560 8560 8560 8560 8560 0
14 20250214 202300 1812102560 8560 8560 8560 8560 0
15 20250214 202200 1812102560 8560 8560 8560 8560 0
16 20250214 202100 1812102560 8560 8560 8560 8560 0
17 20250214 202000 1812102560 8560 8560 8560 8560 0
18 20250214 201900 1812102560 8560 8560 8560 8560 0
19 20250214 201800 1812102560 8560 8560 8560 8560 0
20 20250214 201700 1812102560 8560 8560 8560 8560 0
21 20250214 201600 1812102560 8560 8560 8560 8560 0
22 20250214 201500 1812102560 8560 8560 8560 8560 0
23 20250214 201400 1812102560 8560 8560 8560 8560 0
24 20250214 201300 1812102560 8560 8560 8560 8560 0
25 20250214 201200 1812102560 8560 8560 8560 8560 0
26 20250214 201100 1812102560 8560 8560 8560 8560 0
27 20250214 201000 1812102560 8560 8560 8560 8560 0
28 20250214 200900 1812102560 8560 8560 8560 8560 0
29 20250214 200800 1812102560 8560 8560 8560 8560 0
30 20250214 200700 1812102560 8560 8560 8560 8560 0
31 20250214 200600 1812102560 8560 8560 8560 8560 0
32 20250214 200500 1812102560 8560 8560 8560 8560 11051
33 20250214 200400 1812102560 8560 8560 8560 8560 0
34 20250214 200300 1812102560 8560 8560 8560 8560 0
35 20250214 200200 1812102560 8560 8560 8560 8560 0
36 20250214 200100 1812102560 8560 8560 8560 8560 0
37 20250214 200000 1812102560 8560 8560 8560 8560 0
38 20250214 195900 1812102560 8560 8560 8560 8560 0
39 20250214 195800 1812102560 8560 8560 8560 8560 0
40 20250214 195700 1812102560 8560 8560 8560 8560 0
41 20250214 195600 1812102560 8560 8560 8560 8560 0
42 20250214 195500 1812102560 8560 8560 8560 8560 0
43 20250214 195400 1812102560 8560 8560 8560 8560 0
44 20250214 195300 1812102560 8560 8560 8560 8560 0
45 20250214 195200 1812102560 8560 8560 8560 8560 0
46 20250214 195100 1812102560 8560 8560 8560 8560 0
47 20250214 195000 1812102560 8560 8560 8560 8560 0
48 20250214 194900 1812102560 8560 8560 8560 8560 0
49 20250214 194800 1812102560 8560 8560 8560 8560 0
50 20250214 194700 1812102560 8560 8560 8560 8560 0
51 20250214 194600 1812102560 8560 8560 8560 8560 0
52 20250214 194500 1812102560 8560 8560 8560 8560 0
53 20250214 194400 1812102560 8560 8560 8560 8560 0
54 20250214 194300 1812102560 8560 8560 8560 8560 0
55 20250214 194200 1812102560 8560 8560 8560 8560 0
56 20250214 194100 1812102560 8560 8560 8560 8560 0
57 20250214 194000 1812102560 8560 8560 8560 8560 0
58 20250214 193900 1812102560 8560 8560 8560 8560 0
59 20250214 193800 1812102560 8560 8560 8560 8560 0
60 20250214 193700 1812102560 8560 8560 8560 8560 0
61 20250214 193600 1812102560 8560 8560 8560 8560 0
62 20250214 193500 1812102560 8560 8560 8560 8560 11051
63 20250214 193400 1812102560 8560 8560 8560 8560 0
64 20250214 193300 1812102560 8560 8560 8560 8560 0
65 20250214 193200 1812102560 8560 8560 8560 8560 0
66 20250214 193100 1812102560 8560 8560 8560 8560 0
67 20250214 193000 1812102560 8560 8560 8560 8560 0
68 20250214 192900 1812102560 8560 8560 8560 8560 0
69 20250214 192800 1812102560 8560 8560 8560 8560 0
70 20250214 192700 1812102560 8560 8560 8560 8560 0
71 20250214 192600 1812102560 8560 8560 8560 8560 0
72 20250214 192500 1812102560 8560 8560 8560 8560 0
73 20250214 192400 1812102560 8560 8560 8560 8560 0
74 20250214 192300 1812102560 8560 8560 8560 8560 0
75 20250214 192200 1812102560 8560 8560 8560 8560 0
76 20250214 192100 1812102560 8560 8560 8560 8560 0
77 20250214 192000 1812102560 8560 8560 8560 8560 0
78 20250214 191900 1812102560 8560 8560 8560 8560 0
79 20250214 191800 1812102560 8560 8560 8560 8560 0
80 20250214 191700 1812102560 8560 8560 8560 8560 0
81 20250214 191600 1812102560 8560 8560 8560 8560 0
82 20250214 191500 1812102560 8560 8560 8560 8560 0
83 20250214 191400 1812102560 8560 8560 8560 8560 0
84 20250214 191300 1812102560 8560 8560 8560 8560 0
85 20250214 191200 1812102560 8560 8560 8560 8560 0
86 20250214 191100 1812102560 8560 8560 8560 8560 0
87 20250214 191000 1812102560 8560 8560 8560 8560 0
88 20250214 190900 1812102560 8560 8560 8560 8560 0
89 20250214 190800 1812102560 8560 8560 8560 8560 0
90 20250214 190700 1812102560 8560 8560 8560 8560 0
91 20250214 190600 1812102560 8560 8560 8560 8560 0
92 20250214 190500 1812102560 8560 8560 8560 8560 11051
93 20250214 190400 1812102560 8560 8560 8560 8560 0
94 20250214 190300 1812102560 8560 8560 8560 8560 0
95 20250214 190200 1812102560 8560 8560 8560 8560 0
96 20250214 190100 1812102560 8560 8560 8560 8560 0
97 20250214 190000 1812102560 8560 8560 8560 8560 0
98 20250214 185900 1812102560 8560 8560 8560 8560 0
99 20250214 185800 1812102560 8560 8560 8560 8560 0
100 20250214 185700 1812102560 8560 8560 8560 8560 0
101 20250214 185600 1812102560 8560 8560 8560 8560 0
102 20250214 185500 1812102560 8560 8560 8560 8560 0
103 20250214 185400 1812102560 8560 8560 8560 8560 0
104 20250214 185300 1812102560 8560 8560 8560 8560 0
105 20250214 185200 1812102560 8560 8560 8560 8560 0
106 20250214 185100 1812102560 8560 8560 8560 8560 0
107 20250214 185000 1812102560 8560 8560 8560 8560 0
108 20250214 184900 1812102560 8560 8560 8560 8560 0
109 20250214 184800 1812102560 8560 8560 8560 8560 0
110 20250214 184700 1812102560 8560 8560 8560 8560 0
111 20250214 184600 1812102560 8560 8560 8560 8560 0
112 20250214 184500 1812102560 8560 8560 8560 8560 0
113 20250214 184400 1812102560 8560 8560 8560 8560 0
114 20250214 184300 1812102560 8560 8560 8560 8560 0
115 20250214 184200 1812102560 8560 8560 8560 8560 0
116 20250214 184100 1812102560 8560 8560 8560 8560 0
117 20250214 184000 1812102560 8560 8560 8560 8560 0
118 20250214 183900 1812102560 8560 8560 8560 8560 0
119 20250214 183800 1812102560 8560 8560 8560 8560 0
120 20250214 183700 1812102560 8560 8560 8560 8560 0
121 20250214 183600 1812102560 8560 8560 8560 8560 0
122 20250214 183500 1812102560 8560 8560 8560 8560 11051
123 20250214 183400 1812102560 8560 8560 8560 8560 0
124 20250214 183300 1812102560 8560 8560 8560 8560 0
125 20250214 183200 1812102560 8560 8560 8560 8560 0
126 20250214 183100 1812102560 8560 8560 8560 8560 0
127 20250214 183000 1812102560 8560 8560 8560 8560 0
128 20250214 182900 1812102560 8560 8560 8560 8560 0
129 20250214 182800 1812102560 8560 8560 8560 8560 0
130 20250214 182700 1812102560 8560 8560 8560 8560 0
131 20250214 182600 1812102560 8560 8560 8560 8560 0
132 20250214 182500 1812102560 8560 8560 8560 8560 0
133 20250214 182400 1812102560 8560 8560 8560 8560 0
134 20250214 182300 1812102560 8560 8560 8560 8560 0
135 20250214 182200 1812102560 8560 8560 8560 8560 0
136 20250214 182100 1812102560 8560 8560 8560 8560 0
137 20250214 182000 1812102560 8560 8560 8560 8560 0
138 20250214 181900 1812102560 8560 8560 8560 8560 0
139 20250214 181800 1812102560 8560 8560 8560 8560 0
140 20250214 181700 1812102560 8560 8560 8560 8560 0
141 20250214 181600 1812102560 8560 8560 8560 8560 0
142 20250214 181500 1812102560 8560 8560 8560 8560 0
143 20250214 181400 1812102560 8560 8560 8560 8560 0
144 20250214 181300 1812102560 8560 8560 8560 8560 0
145 20250214 181200 1812102560 8560 8560 8560 8560 0
146 20250214 181100 1812102560 8560 8560 8560 8560 0
147 20250214 181000 1812102560 8560 8560 8560 8560 0
148 20250214 180900 1812102560 8560 8560 8560 8560 0
149 20250214 180800 1812102560 8560 8560 8560 8560 0
150 20250214 180700 1812102560 8560 8560 8560 8560 0
151 20250214 180600 1812102560 8560 8560 8560 8560 0
152 20250214 180500 1812102560 8560 8560 8560 8560 11051
153 20250214 180400 1812102560 8560 8560 8560 8560 0
154 20250214 180300 1812102560 8560 8560 8560 8560 0
155 20250214 180200 1812102560 8560 8560 8560 8560 0
156 20250214 180100 1812102560 8560 8560 8560 8560 0
157 20250214 180000 1812102560 8560 8560 8560 8560 0
158 20250214 175900 1812102560 8560 8560 8560 8560 0
159 20250214 175800 1812102560 8560 8560 8560 8560 0
160 20250214 175700 1812102560 8560 8560 8560 8560 0
161 20250214 175600 1812102560 8560 8560 8560 8560 0
162 20250214 175500 1812102560 8560 8560 8560 8560 0
163 20250214 175400 1812102560 8560 8560 8560 8560 0
164 20250214 175300 1812102560 8560 8560 8560 8560 0
165 20250214 175200 1812102560 8560 8560 8560 8560 0
166 20250214 175100 1812102560 8560 8560 8560 8560 0
167 20250214 175000 1812102560 8560 8560 8560 8560 0
168 20250214 174900 1812102560 8560 8560 8560 8560 0
169 20250214 174800 1812102560 8560 8560 8560 8560 0
170 20250214 174700 1812102560 8560 8560 8560 8560 0
171 20250214 174600 1812102560 8560 8560 8560 8560 0
172 20250214 174500 1812102560 8560 8560 8560 8560 0
173 20250214 174400 1812102560 8560 8560 8560 8560 0
174 20250214 174300 1812102560 8560 8560 8560 8560 0
175 20250214 174200 1812102560 8560 8560 8560 8560 0
176 20250214 174100 1812102560 8560 8560 8560 8560 0
177 20250214 174000 1812102560 8560 8560 8560 8560 0
178 20250214 173900 1812102560 8560 8560 8560 8560 0
179 20250214 173800 1812102560 8560 8560 8560 8560 0
180 20250214 173700 1812102560 8560 8560 8560 8560 0
181 20250214 173600 1812102560 8560 8560 8560 8560 0
182 20250214 173500 1812102560 8560 8560 8560 8560 11051
183 20250214 173400 1812102560 8560 8560 8560 8560 0
184 20250214 173300 1812102560 8560 8560 8560 8560 0
185 20250214 173200 1812102560 8560 8560 8560 8560 0
186 20250214 173100 1812102560 8560 8560 8560 8560 0
187 20250214 173000 1812102560 8560 8560 8560 8560 0
188 20250214 172900 1812102560 8560 8560 8560 8560 0
189 20250214 172800 1812102560 8560 8560 8560 8560 0
190 20250214 172700 1812102560 8560 8560 8560 8560 0
191 20250214 172600 1812102560 8560 8560 8560 8560 0
192 20250214 172500 1812102560 8560 8560 8560 8560 0
193 20250214 172400 1812102560 8560 8560 8560 8560 0
194 20250214 172300 1812102560 8560 8560 8560 8560 0
195 20250214 172200 1812102560 8560 8560 8560 8560 0
196 20250214 172100 1812102560 8560 8560 8560 8560 0
197 20250214 172000 1812102560 8560 8560 8560 8560 0
198 20250214 171900 1812102560 8560 8560 8560 8560 0
199 20250214 171800 1812102560 8560 8560 8560 8560 0
200 20250214 171700 1812102560 8560 8560 8560 8560 0
201 20250214 171600 1812102560 8560 8560 8560 8560 0
202 20250214 171500 1812102560 8560 8560 8560 8560 0
203 20250214 171400 1812102560 8560 8560 8560 8560 0
204 20250214 171300 1812102560 8560 8560 8560 8560 0
205 20250214 171200 1812102560 8560 8560 8560 8560 0
206 20250214 171100 1812102560 8560 8560 8560 8560 0
207 20250214 171000 1812102560 8560 8560 8560 8560 0
208 20250214 170900 1812102560 8560 8560 8560 8560 0
209 20250214 170800 1812102560 8560 8560 8560 8560 0
210 20250214 170700 1812102560 8560 8560 8560 8560 0
211 20250214 170600 1812102560 8560 8560 8560 8560 0
212 20250214 170500 1812102560 8560 8560 8560 8560 11051
213 20250214 170400 1812102560 8560 8560 8560 8560 0
214 20250214 170300 1812102560 8560 8560 8560 8560 0
215 20250214 170200 1812102560 8560 8560 8560 8560 0
216 20250214 170100 1812102560 8560 8560 8560 8560 0
217 20250214 170000 1812102560 8560 8560 8560 8560 0
218 20250214 165900 1812102560 8560 8560 8560 8560 0
219 20250214 165800 1812102560 8560 8560 8560 8560 0
220 20250214 165700 1812102560 8560 8560 8560 8560 0
221 20250214 165600 1812102560 8560 8560 8560 8560 0
222 20250214 165500 1812102560 8560 8560 8560 8560 0
223 20250214 165400 1812102560 8560 8560 8560 8560 0
224 20250214 165300 1812102560 8560 8560 8560 8560 0
225 20250214 165200 1812102560 8560 8560 8560 8560 0
226 20250214 165100 1812102560 8560 8560 8560 8560 0
227 20250214 165000 1812102560 8560 8560 8560 8560 0
228 20250214 164900 1812102560 8560 8560 8560 8560 0
229 20250214 164800 1812102560 8560 8560 8560 8560 0
230 20250214 164700 1812102560 8560 8560 8560 8560 0
231 20250214 164600 1812102560 8560 8560 8560 8560 0
232 20250214 164500 1812102560 8560 8560 8560 8560 0
233 20250214 164400 1812102560 8560 8560 8560 8560 0
234 20250214 164300 1812102560 8560 8560 8560 8560 0
235 20250214 164200 1812102560 8560 8560 8560 8560 0
236 20250214 164100 1812102560 8560 8560 8560 8560 0
237 20250214 164000 1812102560 8560 8560 8560 8560 0
238 20250214 163900 1812102560 8560 8560 8560 8560 0
239 20250214 163800 1812102560 8560 8560 8560 8560 0
240 20250214 163700 1812102560 8560 8560 8560 8560 0
241 20250214 163600 1812102560 8560 8560 8560 8560 0
242 20250214 163500 1812102560 8560 8560 8560 8560 11051
243 20250214 163400 1812102560 8560 8560 8560 8560 0
244 20250214 163300 1812102560 8560 8560 8560 8560 0
245 20250214 163200 1812102560 8560 8560 8560 8560 0
246 20250214 163100 1812102560 8560 8560 8560 8560 0
247 20250214 163000 1812102560 8560 8560 8560 8560 0
248 20250214 162900 1812102560 8560 8560 8560 8560 0
249 20250214 162800 1812102560 8560 8560 8560 8560 0
250 20250214 162700 1812102560 8560 8560 8560 8560 0
251 20250214 162600 1812102560 8560 8560 8560 8560 0
252 20250214 162500 1812102560 8560 8560 8560 8560 0
253 20250214 162400 1812102560 8560 8560 8560 8560 0
254 20250214 162300 1812102560 8560 8560 8560 8560 0
255 20250214 162200 1812102560 8560 8560 8560 8560 0
256 20250214 162100 1812102560 8560 8560 8560 8560 0
257 20250214 162000 1812102560 8560 8560 8560 8560 0
258 20250214 161900 1812102560 8560 8560 8560 8560 0
259 20250214 161800 1812102560 8560 8560 8560 8560 0
260 20250214 161700 1812102560 8560 8560 8560 8560 0
261 20250214 161600 1812102560 8560 8560 8560 8560 0
262 20250214 161500 1812102560 8560 8560 8560 8560 0
263 20250214 161400 1812102560 8560 8560 8560 8560 0
264 20250214 161300 1812102560 8560 8560 8560 8560 0
265 20250214 161200 1812102560 8560 8560 8560 8560 0
266 20250214 161100 1812102560 8560 8560 8560 8560 0
267 20250214 161000 1812102560 8560 8560 8560 8560 0
268 20250214 160900 1812102560 8560 8560 8560 8560 0
269 20250214 160800 1812102560 8560 8560 8560 8560 0
270 20250214 160700 1812102560 8560 8560 8560 8560 0
271 20250214 160600 1812102560 8560 8560 8560 8560 0
272 20250214 160500 1812102560 8560 8560 8560 8560 11051
273 20250214 160400 1812102560 8560 8560 8560 8560 0
274 20250214 160300 1812102560 8560 8560 8560 8560 0
275 20250214 160200 1812102560 8560 8560 8560 8560 0
276 20250214 160100 1812102560 8560 8560 8560 8560 0
277 20250214 160000 1812102560 8560 8560 8560 8560 0
278 20250214 155900 1812102560 8560 8560 8560 8560 0
279 20250214 155800 1812102560 8560 8560 8560 8560 0
280 20250214 155700 1812102560 8560 8560 8560 8560 0
281 20250214 155600 1812102560 8560 8560 8560 8560 0
282 20250214 155500 1812102560 8560 8560 8560 8560 0
283 20250214 155400 1812102560 8560 8560 8560 8560 0
284 20250214 155300 1812102560 8560 8560 8560 8560 0
285 20250214 155200 1812102560 8560 8560 8560 8560 0
286 20250214 155100 1812102560 8560 8560 8560 8560 0
287 20250214 155000 1812102560 8560 8560 8560 8560 0
288 20250214 154900 1812102560 8560 8560 8560 8560 0
289 20250214 154800 1812102560 8560 8560 8560 8560 0
290 20250214 154700 1812102560 8560 8560 8560 8560 0
291 20250214 154600 1812102560 8560 8560 8560 8560 0
292 20250214 154500 1812102560 8560 8560 8560 8560 0
293 20250214 154400 1812102560 8560 8560 8560 8560 0
294 20250214 154300 1812102560 8560 8560 8560 8560 0
295 20250214 154200 1812102560 8560 8560 8560 8560 0
296 20250214 154100 1812102560 8560 8560 8560 8560 0
297 20250214 154000 1812102560 8560 8560 8560 8560 0
298 20250214 153900 1812102560 8560 8560 8560 8560 0
299 20250214 153800 1812102560 8560 8560 8560 8560 0
300 20250214 153700 1812102560 8560 8560 8560 8560 0
301 20250214 153600 1812102560 8560 8560 8560 8560 0
302 20250214 153500 1812102560 8560 8560 8560 8560 11051
303 20250214 153400 1812102560 8560 8560 8560 8560 0
304 20250214 153300 1812102560 8560 8560 8560 8560 0
305 20250214 153200 1812102560 8560 8560 8560 8560 0
306 20250214 153100 1812102560 8560 8560 8560 8560 0
307 20250214 153000 1812102560 8560 8560 8560 8560 11051
308 20250214 152900 1717506000 8670 8670 8670 8670 0
309 20250214 152800 1717506000 8670 8670 8670 8670 0
310 20250214 152700 1717506000 8670 8670 8670 8670 0
311 20250214 152600 1717506000 8670 8670 8670 8670 0
312 20250214 152500 1717506000 8670 8670 8670 8670 0
313 20250214 152400 1717506000 8670 8670 8670 8670 0
314 20250214 152300 1717506000 8670 8670 8670 8670 0
315 20250214 152200 1717506000 8670 8670 8670 8670 0
316 20250214 152100 1717506000 8670 8670 8670 8670 0
317 20250214 152000 1717506000 8670 8670 8670 8670 0
318 20250214 151900 1717506000 8670 8670 8680 8660 372
319 20250214 151800 1714280710 8670 8640 8670 8640 884
320 20250214 151700 1706630230 8640 8620 8650 8620 497
321 20250214 151600 1702335740 8650 8660 8660 8650 79
322 20250214 151500 1701652380 8650 8630 8650 8610 1340
323 20250214 151400 1690103730 8640 8660 8660 8640 1092
324 20250214 151300 1680667350 8680 8660 8680 8660 50
325 20250214 151200 1680233940 8680 8680 8680 8680 10
326 20250214 151100 1680147140 8680 8650 8680 8640 1887
327 20250214 151000 1663821490 8660 8660 8660 8660 20
328 20250214 150900 1663648290 8650 8690 8690 8650 1564
329 20250214 150800 1650119140 8680 8670 8680 8670 417
330 20250214 150700 1646499590 8690 8690 8690 8690 2
331 20250214 150600 1646482210 8700 8710 8720 8590 5463
332 20250214 150500 1599235490 8710 8710 8710 8710 1
333 20250214 150400 1599226780 8710 8710 8710 8690 12
334 20250214 150300 1599122460 8690 8700 8720 8690 989
335 20250214 150200 1590518310 8730 8720 8730 8700 553
336 20250214 150100 1585703050 8720 8720 8720 8720 50
337 20250214 150000 1585267050 8730 8730 8730 8720 222
338 20250214 145900 1583329190 8730 8730 8730 8730 200
339 20250214 145800 1581583190 8730 8730 8730 8730 2
340 20250214 145700 1581565730 8730 8720 8730 8710 340
341 20250214 145600 1578601420 8720 8720 8720 8720 73
342 20250214 145500 1577964860 8720 8710 8720 8710 458
343 20250214 145400 1573971120 8710 8710 8710 8710 304
344 20250214 145300 1571323280 8720 8730 8730 8720 260
345 20250214 145200 1569055380 8710 8730 8730 8710 303
346 20250214 145100 1566415780 8720 8720 8720 8720 0
347 20250214 145000 1566415780 8720 8720 8720 8720 111
348 20250214 144900 1565447860 8730 8720 8730 8720 216
349 20250214 144800 1563563630 8720 8720 8720 8720 0
350 20250214 144700 1563563630 8720 8740 8740 8720 34
351 20250214 144600 1563267050 8720 8740 8740 8720 170
352 20250214 144500 1561783250 8720 8720 8720 8720 7
353 20250214 144400 1561722210 8720 8720 8720 8720 2856
354 20250214 144300 1536817890 8700 8720 8720 8700 138
355 20250214 144200 1535615330 8710 8710 8710 8700 37
356 20250214 144100 1535293070 8710 8720 8720 8710 111
357 20250214 144000 1534325160 8710 8710 8710 8710 185
358 20250214 143900 1532713810 8720 8720 8720 8720 70
359 20250214 143800 1532103410 8720 8720 8720 8720 0
360 20250214 143700 1532103410 8720 8720 8720 8720 0
361 20250214 143600 1532103410 8720 8730 8730 8710 374
362 20250214 143500 1528841920 8730 8730 8730 8730 0
363 20250214 143400 1528841920 8730 8740 8740 8730 1004
364 20250214 143300 1520076960 8740 8740 8740 8740 6
365 20250214 143200 1520024520 8730 8740 8740 8730 1055
366 20250214 143100 1510808820 8750 8750 8750 8750 90
367 20250214 143000 1510021320 8760 8760 8760 8760 0
368 20250214 142900 1510021320 8760 8750 8760 8750 82
369 20250214 142800 1509303020 8750 8750 8750 8750 10
370 20250214 142700 1509215520 8760 8760 8760 8760 18
371 20250214 142600 1509057840 8750 8750 8750 8750 1726
372 20250214 142500 1493955340 8750 8750 8750 8750 200
373 20250214 142400 1492205340 8740 8740 8740 8740 0
374 20250214 142300 1492205340 8740 8740 8740 8740 334
375 20250214 142200 1489286180 8750 8750 8750 8750 70
376 20250214 142100 1488673680 8740 8740 8740 8740 68
377 20250214 142000 1488079360 8750 8750 8750 8750 500
378 20250214 141900 1483704360 8750 8730 8750 8730 1070
379 20250214 141800 1474350560 8720 8730 8730 8720 230
380 20250214 141700 1472342960 8730 8720 8730 8720 369
381 20250214 141600 1469124830 8710 8710 8710 8710 41
382 20250214 141500 1468767720 8700 8700 8700 8700 106
383 20250214 141400 1467845520 8700 8700 8700 8700 7
384 20250214 141300 1467784620 8720 8720 8720 8720 43
385 20250214 141200 1467409660 8710 8720 8720 8700 608
386 20250214 141100 1462113230 8720 8720 8720 8720 151
387 20250214 141000 1460796510 8730 8730 8730 8730 203
388 20250214 140900 1459024320 8730 8750 8750 8730 1011
389 20250214 140800 1450188140 8740 8740 8740 8740 142
390 20250214 140700 1448947060 8740 8750 8750 8740 524
391 20250214 140600 1444363390 8750 8750 8750 8750 8
392 20250214 140500 1444293390 8760 8740 8760 8740 298
393 20250214 140400 1441687440 8740 8760 8760 8740 15
394 20250214 140300 1441556300 8750 8750 8750 8750 500
395 20250214 140200 1437181300 8750 8760 8760 8750 434
396 20250214 140100 1433381540 8770 8770 8770 8750 216
397 20250214 140000 1431488930 8780 8780 8780 8780 532
398 20250214 135900 1426817970 8780 8780 8790 8780 657
399 20250214 135800 1421047730 8780 8760 8780 8760 111
400 20250214 135700 1420074360 8760 8760 8760 8760 23
401 20250214 135600 1419872880 8780 8760 8780 8760 75
402 20250214 135500 1419215800 8780 8750 8780 8750 573
403 20250214 135400 1414195280 8780 8780 8780 8760 3201
404 20250214 135300 1386123030 8800 8800 8800 8790 1285
405 20250214 135200 1374823760 8810 8830 8850 8810 3503
406 20250214 135100 1343882350 8840 8840 8840 8830 3814
407 20250214 135000 1310199910 8830 8810 8840 8790 5657
408 20250214 134900 1260251130 8820 8720 8830 8700 22006
409 20250214 134800 1067099160 8710 8710 8710 8710 557
410 20250214 134700 1062247690 8720 8720 8720 8720 230
411 20250214 134600 1060242090 8720 8720 8720 8710 484
412 20250214 134500 1056025290 8720 8730 8730 8720 220
413 20250214 134400 1054106740 8730 8730 8730 8720 292
414 20250214 134300 1051558730 8720 8720 8730 8710 252
415 20250214 134200 1049359730 8720 8710 8730 8710 511
416 20250214 134100 1044901890 8710 8670 8720 8670 11920
417 20250214 134000 941179840 8670 8670 8670 8660 928
418 20250214 133900 933138090 8670 8670 8670 8660 654
419 20250214 133800 927467970 8670 8650 8670 8640 3730
420 20250214 133700 895147950 8650 8640 8650 8640 13
421 20250214 133600 895035540 8660 8660 8660 8660 1
422 20250214 133500 895026880 8650 8650 8650 8650 69
423 20250214 133400 894430030 8650 8650 8650 8650 546
424 20250214 133300 889707130 8640 8640 8640 8640 34
425 20250214 133200 889413370 8640 8650 8650 8640 75
426 20250214 133100 888764680 8640 8640 8640 8640 925
427 20250214 133000 880772680 8640 8660 8660 8640 253
428 20250214 132900 878584820 8660 8690 8690 8650 889
429 20250214 132800 870888390 8670 8690 8690 8660 317
430 20250214 132700 868135570 8660 8670 8700 8660 1906
431 20250214 132600 851570560 8680 8660 8690 8620 3808
432 20250214 132500 818537260 8660 8610 8660 8610 6863
433 20250214 132400 759219670 8610 8630 8630 8610 219
434 20250214 132300 757332020 8630 8600 8630 8600 5001
435 20250214 132200 714237640 8600 8600 8600 8600 69
436 20250214 132100 713644240 8600 8550 8600 8550 2715
437 20250214 132000 690297240 8600 8590 8600 8590 748
438 20250214 131900 683864540 8600 8540 8600 8540 6170
439 20250214 131800 630924380 8530 8500 8530 8500 6649
440 20250214 131700 574244220 8500 8510 8510 8500 1359
441 20250214 131600 562679140 8510 8500 8510 8500 2000
442 20250214 131500 545661780 8500 8500 8500 8500 69
443 20250214 131400 545075280 8500 8500 8500 8500 0
444 20250214 131300 545075280 8500 8500 8500 8500 0
445 20250214 131200 545075280 8500 8500 8500 8500 0
446 20250214 131100 545075280 8500 8500 8500 8490 92
447 20250214 131000 544293500 8490 8490 8490 8490 0
448 20250214 130900 544293500 8490 8490 8490 8490 0
449 20250214 130800 544293500 8490 8490 8490 8490 101
450 20250214 130700 543436010 8510 8510 8510 8510 0
451 20250214 130600 543436010 8510 8510 8510 8510 0
452 20250214 130500 543436010 8510 8510 8510 8510 69
453 20250214 130400 542848820 8510 8510 8510 8510 2
454 20250214 130300 542831800 8510 8510 8510 8510 0
455 20250214 130200 542831800 8510 8510 8510 8510 0
456 20250214 130100 542831800 8510 8510 8510 8510 70
457 20250214 130000 542236100 8510 8510 8510 8510 1
458 20250214 125900 542227590 8490 8490 8490 8490 268
459 20250214 125800 539952270 8490 8490 8490 8490 70
460 20250214 125700 539357970 8490 8490 8490 8490 1
461 20250214 125600 539349480 8490 8490 8490 8490 0
462 20250214 125500 539349480 8490 8490 8490 8490 69
463 20250214 125400 538763670 8490 8490 8490 8490 0
464 20250214 125300 538763670 8490 8490 8490 8490 1
465 20250214 125200 538755180 8470 8470 8470 8470 83
466 20250214 125100 538052170 8490 8490 8490 8480 1121
467 20250214 125000 528543400 8490 8510 8510 8490 336
468 20250214 124900 525690160 8520 8520 8520 8520 0
469 20250214 124800 525690160 8520 8500 8520 8490 441
470 20250214 124700 521943950 8530 8520 8530 8510 106
471 20250214 124600 521041850 8520 8520 8520 8520 2
472 20250214 124500 521024810 8520 8520 8520 8520 0
473 20250214 124400 521024810 8520 8520 8520 8520 69
474 20250214 124300 520436930 8520 8520 8520 8520 1
475 20250214 124200 520428410 8510 8510 8510 8500 66
476 20250214 124100 519866810 8510 8510 8510 8510 10
477 20250214 124000 519781710 8500 8500 8500 8500 11
478 20250214 123900 519688210 8500 8500 8500 8500 0
479 20250214 123800 519688210 8500 8500 8500 8500 54
480 20250214 123700 519229210 8500 8500 8500 8500 0
481 20250214 123600 519229210 8500 8500 8500 8500 8
482 20250214 123500 519161210 8500 8500 8500 8490 71
483 20250214 123400 518558400 8490 8490 8490 8490 1
484 20250214 123300 518549910 8490 8490 8490 8490 357
485 20250214 123200 515518980 8490 8500 8500 8490 298
486 20250214 123100 512987350 8520 8520 8520 8520 69
487 20250214 123000 512399470 8520 8520 8520 8520 0
488 20250214 122900 512399470 8520 8520 8520 8520 0
489 20250214 122800 512399470 8520 8520 8520 8520 5
490 20250214 122700 512356870 8520 8520 8520 8520 70
491 20250214 122600 511760470 8520 8520 8520 8520 0
492 20250214 122500 511760470 8520 8520 8520 8520 0
493 20250214 122400 511760470 8520 8510 8520 8510 75
494 20250214 122300 511121530 8510 8510 8510 8510 21
495 20250214 122200 510942820 8530 8530 8530 8530 0
496 20250214 122100 510942820 8530 8530 8530 8530 69
497 20250214 122000 510354250 8530 8530 8530 8530 1
498 20250214 121900 510345720 8530 8530 8530 8530 2
499 20250214 121800 510328660 8510 8510 8510 8510 0
500 20250214 121700 510328660 8510 8510 8510 8510 43
501 20250214 121600 509962730 8510 8510 8510 8510 0
502 20250214 121500 509962730 8510 8510 8510 8510 0
503 20250214 121400 509962730 8510 8510 8510 8510 69
504 20250214 121300 509375540 8510 8510 8510 8510 0
505 20250214 121200 509375540 8510 8510 8510 8510 0
506 20250214 121100 509375540 8510 8510 8510 8510 69
507 20250214 121000 508788350 8510 8510 8510 8510 0
508 20250214 120900 508788350 8510 8510 8510 8510 0
509 20250214 120800 508788350 8510 8510 8510 8510 5
510 20250214 120700 508745800 8510 8510 8510 8510 70
511 20250214 120600 508150100 8500 8500 8500 8500 0
512 20250214 120500 508150100 8500 8500 8500 8500 2
513 20250214 120400 508133100 8510 8510 8510 8510 69
514 20250214 120300 507545910 8510 8510 8510 8510 1
515 20250214 120200 507537400 8510 8510 8510 8510 0
516 20250214 120100 507537400 8510 8510 8510 8510 0
517 20250214 120000 507537400 8510 8500 8510 8500 1869
518 20250214 115900 491650210 8500 8500 8500 8500 0
519 20250214 115800 491650210 8500 8500 8500 8500 227
520 20250214 115700 489720710 8500 8500 8500 8500 71
521 20250214 115600 489117210 8510 8500 8510 8500 117
522 20250214 115500 488122690 8500 8500 8500 8500 0
523 20250214 115400 488122690 8500 8500 8500 8500 69
524 20250214 115300 487536190 8500 8500 8500 8500 1
525 20250214 115200 487527690 8490 8490 8490 8490 94
526 20250214 115100 486729630 8490 8490 8490 8490 10
527 20250214 115000 486644730 8490 8490 8490 8480 152
528 20250214 114900 485354450 8500 8500 8500 8500 0
529 20250214 114800 485354450 8500 8500 8500 8500 0
530 20250214 114700 485354450 8500 8500 8500 8500 71
531 20250214 114600 484750950 8490 8490 8490 8490 213
532 20250214 114500 482942580 8510 8510 8510 8510 0
533 20250214 114400 482942580 8510 8500 8510 8500 70
534 20250214 114300 482347570 8500 8500 8500 8500 114
535 20250214 114200 481378570 8510 8510 8510 8510 0
536 20250214 114100 481378570 8510 8510 8510 8510 29
537 20250214 114000 481131780 8510 8510 8510 8510 69
538 20250214 113900 480544590 8510 8510 8510 8510 0
539 20250214 113800 480544590 8510 8510 8510 8510 0
540 20250214 113700 480544590 8510 8510 8510 8510 71
541 20250214 113600 479940380 8510 8510 8510 8510 0
542 20250214 113500 479940380 8510 8510 8510 8510 0
543 20250214 113400 479940380 8510 8500 8510 8500 51
544 20250214 113300 479506870 8500 8500 8500 8500 86
545 20250214 113200 478775870 8500 8500 8500 8500 100
546 20250214 113100 477925870 8510 8510 8510 8510 0
547 20250214 113000 477925870 8510 8510 8510 8510 69
548 20250214 112900 477338680 8510 8510 8510 8510 0
549 20250214 112800 477338680 8510 8510 8510 8510 0
550 20250214 112700 477338680 8510 8520 8520 8510 202
551 20250214 112600 475618960 8520 8520 8520 8520 50
552 20250214 112500 475192960 8530 8530 8530 8530 1
553 20250214 112400 475184430 8520 8530 8530 8520 338
554 20250214 112300 472302840 8540 8530 8540 8530 136
555 20250214 112200 471142070 8540 8540 8540 8540 0
556 20250214 112100 471142070 8540 8540 8540 8540 0
557 20250214 112000 471142070 8540 8540 8540 8540 69
558 20250214 111900 470552810 8540 8530 8540 8530 719
559 20250214 111800 464419730 8530 8530 8530 8530 9
560 20250214 111700 464342960 8530 8530 8530 8530 102
561 20250214 111600 463472900 8510 8530 8530 8510 802
562 20250214 111500 456631980 8520 8520 8520 8520 0
563 20250214 111400 456631980 8520 8510 8520 8510 263
564 20250214 111300 454391330 8520 8520 8520 8520 74
565 20250214 111200 453760850 8510 8510 8510 8510 0
566 20250214 111100 453760850 8510 8520 8520 8510 122
567 20250214 111000 452722580 8510 8510 8510 8510 373
568 20250214 110900 449548350 8500 8500 8500 8500 105
569 20250214 110800 448655850 8500 8500 8500 8500 27
570 20250214 110700 448426350 8500 8500 8500 8500 1
571 20250214 110600 448417850 8490 8490 8490 8490 27
572 20250214 110500 448188620 8500 8500 8500 8500 22
573 20250214 110400 448001620 8500 8500 8500 8500 540
574 20250214 110300 443411620 8500 8500 8500 8500 413
575 20250214 110200 439901120 8490 8490 8490 8490 1164
576 20250214 110100 430018760 8480 8480 8480 8480 0
577 20250214 110000 430018760 8480 8490 8490 8480 79
578 20250214 105900 429348150 8490 8490 8490 8490 0
579 20250214 105800 429348150 8490 8490 8490 8490 32
580 20250214 105700 429076470 8490 8490 8490 8490 0
581 20250214 105600 429076470 8490 8490 8490 8490 70
582 20250214 105500 428482170 8480 8490 8490 8480 206
583 20250214 105400 426733290 8490 8490 8490 8490 0
584 20250214 105300 426733290 8490 8490 8490 8490 69
585 20250214 105200 426147480 8490 8480 8490 8480 73
586 20250214 105100 425528210 8490 8490 8490 8490 49
587 20250214 105000 425112200 8480 8480 8480 8480 69
588 20250214 104900 424527080 8480 8480 8480 8480 622
589 20250214 104800 419252520 8480 8480 8480 8480 10
590 20250214 104700 419167720 8490 8490 8490 8490 33
591 20250214 104600 418887550 8490 8490 8490 8490 70
592 20250214 104500 418293250 8490 8490 8490 8490 0
593 20250214 104400 418293250 8490 8490 8490 8490 1
594 20250214 104300 418284760 8490 8490 8490 8490 69
595 20250214 104200 417698950 8470 8470 8470 8470 30
596 20250214 104100 417444850 8480 8470 8480 8470 241
597 20250214 104000 415403380 8480 8480 8480 8480 0
598 20250214 103900 415403380 8480 8480 8480 8480 69
599 20250214 103800 414818260 8480 8470 8480 8470 27
600 20250214 103700 414589400 8480 8480 8480 8480 3
601 20250214 103600 414563960 8490 8490 8490 8490 70
602 20250214 103500 413969660 8480 8490 8490 8480 39
603 20250214 103400 413638560 8490 8490 8490 8490 17
604 20250214 103300 413494230 8500 8490 8500 8490 15
605 20250214 103200 413366870 8470 8480 8480 8470 69
606 20250214 103100 412782350 8480 8480 8480 8480 10
607 20250214 103000 412697550 8490 8490 8490 8490 0
608 20250214 102900 412697550 8490 8490 8490 8490 91
609 20250214 102800 411924960 8490 8490 8490 8490 1
610 20250214 102700 411916470 8490 8490 8490 8490 34
611 20250214 102600 411627810 8490 8500 8500 8490 71
612 20250214 102500 411024320 8490 8490 8490 8490 18
613 20250214 102400 410871500 8490 8490 8490 8490 0
614 20250214 102300 410871500 8490 8490 8490 8490 101
615 20250214 102200 410014010 8500 8500 8500 8500 69
616 20250214 102100 409427510 8500 8500 8500 8500 0
617 20250214 102000 409427510 8500 8500 8500 8500 25
618 20250214 101900 409215010 8500 8490 8500 8470 374
619 20250214 101800 406044920 8510 8500 8510 8500 418
620 20250214 101700 402487980 8510 8510 8510 8510 0
621 20250214 101600 402487980 8510 8510 8510 8510 70
622 20250214 101500 401892280 8510 8510 8510 8510 95
623 20250214 101400 401083830 8510 8510 8510 8510 0
624 20250214 101300 401083830 8510 8500 8510 8500 106
625 20250214 101200 400182820 8500 8490 8500 8490 78
626 20250214 101100 399519850 8510 8510 8510 8510 2
627 20250214 101000 399502830 8480 8480 8480 8480 1
628 20250214 100900 399494350 8510 8510 8510 8510 78
629 20250214 100800 398830570 8510 8510 8510 8510 1
630 20250214 100700 398822060 8490 8530 8530 8490 531
631 20250214 100600 394313770 8530 8520 8530 8520 79
632 20250214 100500 393640600 8520 8520 8520 8520 0
633 20250214 100400 393640600 8520 8520 8520 8520 0
634 20250214 100300 393640600 8520 8520 8520 8520 37
635 20250214 100200 393325360 8520 8520 8520 8500 170
636 20250214 100100 391876980 8520 8520 8520 8520 2
637 20250214 100000 391859940 8490 8530 8530 8490 229
638 20250214 095900 389915410 8520 8520 8520 8520 69
639 20250214 095800 389327530 8520 8520 8520 8520 2
640 20250214 095700 389310490 8510 8500 8510 8500 70
641 20250214 095600 388714800 8520 8520 8520 8520 0
642 20250214 095500 388714800 8520 8520 8520 8520 70
643 20250214 095400 388118400 8520 8520 8520 8520 117
644 20250214 095300 387121560 8520 8520 8520 8520 10
645 20250214 095200 387036360 8510 8500 8510 8500 141
646 20250214 095100 385837070 8500 8510 8510 8500 49
647 20250214 095000 385420160 8510 8510 8520 8510 134
648 20250214 094900 384278710 8510 8510 8510 8510 69
649 20250214 094800 383691520 8520 8520 8520 8520 0
650 20250214 094700 383691520 8520 8520 8520 8520 0
651 20250214 094600 383691520 8520 8540 8540 8510 120
652 20250214 094500 382669560 8540 8540 8540 8540 71
653 20250214 094400 382063220 8550 8540 8550 8540 1345
654 20250214 094300 370570170 8540 8500 8550 8500 2003
655 20250214 094200 353496940 8510 8520 8520 8510 70
656 20250214 094100 352900550 8520 8520 8520 8520 0
657 20250214 094000 352900550 8520 8500 8520 8500 2
658 20250214 093900 352883530 8520 8520 8520 8520 69
659 20250214 093800 352295650 8470 8500 8500 8470 2923
660 20250214 093700 327517410 8520 8520 8520 8520 50
661 20250214 093600 327091410 8500 8510 8510 8500 743
662 20250214 093500 320774780 8530 8530 8530 8530 70
663 20250214 093400 320177680 8530 8530 8530 8530 0
664 20250214 093300 320177680 8530 8510 8530 8500 151
665 20250214 093200 318892710 8540 8540 8540 8540 436
666 20250214 093100 315169270 8510 8510 8510 8510 90
667 20250214 093000 314403370 8540 8540 8540 8540 3
668 20250214 092900 314377750 8500 8510 8510 8500 1101
669 20250214 092800 305009670 8530 8530 8530 8520 303
670 20250214 092700 302426910 8560 8540 8560 8520 1147
671 20250214 092600 292643680 8540 8540 8540 8540 0
672 20250214 092500 292643680 8540 8560 8560 8540 148
673 20250214 092400 291377610 8560 8560 8560 8560 8
674 20250214 092300 291309130 8580 8560 8580 8560 46
675 20250214 092200 290915330 8590 8570 8590 8570 384
676 20250214 092100 287624430 8570 8570 8570 8570 301
677 20250214 092000 285044860 8560 8560 8560 8560 313
678 20250214 091900 282365580 8560 8540 8560 8540 333
679 20250214 091800 279518880 8530 8520 8530 8520 548
680 20250214 091700 274849440 8520 8540 8540 8520 603
681 20250214 091600 269707280 8550 8550 8550 8550 372
682 20250214 091500 266526680 8550 8580 8580 8550 87
683 20250214 091400 265781870 8590 8550 8590 8550 360
684 20250214 091300 262690150 8580 8570 8580 8560 238
685 20250214 091200 260651200 8570 8570 8580 8570 517
686 20250214 091100 256219900 8570 8580 8580 8550 185
687 20250214 091000 254637270 8580 8590 8590 8560 511
688 20250214 090900 250259460 8600 8600 8600 8590 186
689 20250214 090800 248661070 8590 8580 8600 8560 1750
690 20250214 090700 233629830 8600 8580 8630 8580 4625
691 20250214 090600 193805940 8580 8580 8610 8580 1388
692 20250214 090500 181879300 8610 8540 8620 8540 9648
693 20250214 090400 99055840 8540 8510 8540 8510 2897
694 20250214 090300 74353100 8520 8500 8520 8500 1918
695 20250214 090200 58025740 8510 8480 8530 8480 3143
696 20250214 090100 31295780 8490 8360 8490 8360 3340
697 20250214 090000 3017960 8360 8360 8360 8360 361