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

716
239890/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,716 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,205400,300851110,7680,7680,7680,7680,130
20250214,205300,300851110,7680,7680,7680,7680,0
20250214,205200,300851110,7680,7680,7680,7680,0
20250214,205100,300851110,7680,7680,7680,7680,0
20250214,205000,300851110,7680,7680,7680,7680,0
20250214,204900,300851110,7680,7680,7680,7680,0
20250214,204800,300851110,7680,7680,7680,7680,0
20250214,204700,300851110,7680,7680,7680,7680,0
20250214,204600,300851110,7680,7680,7680,7680,0
20250214,204500,300851110,7680,7680,7680,7680,0
20250214,204400,300851110,7680,7680,7680,7680,0
20250214,204300,300851110,7680,7680,7680,7680,0
20250214,204200,300851110,7680,7680,7680,7680,0
20250214,204100,300851110,7680,7680,7680,7680,0
20250214,204000,300851110,7680,7680,7680,7680,0
20250214,203900,300851110,7680,7680,7680,7680,0
20250214,203800,300851110,7680,7680,7680,7680,0
20250214,203700,300851110,7680,7680,7680,7680,0
20250214,203600,300851110,7680,7680,7680,7680,0
20250214,203500,300851110,7680,7680,7680,7680,0
20250214,203400,300851110,7680,7680,7680,7680,0
20250214,203300,300851110,7680,7680,7680,7680,0
20250214,203200,300851110,7680,7680,7680,7680,0
20250214,203100,300851110,7680,7680,7680,7680,0
20250214,203000,300851110,7680,7680,7680,7680,0
20250214,202900,300851110,7680,7680,7680,7680,0
20250214,202800,300851110,7680,7680,7680,7680,0
20250214,202700,300851110,7680,7680,7680,7680,0
20250214,202600,300851110,7680,7680,7680,7680,0
20250214,202500,300851110,7680,7680,7680,7680,0
20250214,202400,300851110,7680,7680,7680,7680,130
20250214,202300,300851110,7680,7680,7680,7680,0
20250214,202200,300851110,7680,7680,7680,7680,0
20250214,202100,300851110,7680,7680,7680,7680,0
20250214,202000,300851110,7680,7680,7680,7680,0
20250214,201900,300851110,7680,7680,7680,7680,0
20250214,201800,300851110,7680,7680,7680,7680,0
20250214,201700,300851110,7680,7680,7680,7680,0
20250214,201600,300851110,7680,7680,7680,7680,0
20250214,201500,300851110,7680,7680,7680,7680,0
20250214,201400,300851110,7680,7680,7680,7680,0
20250214,201300,300851110,7680,7680,7680,7680,0
20250214,201200,300851110,7680,7680,7680,7680,0
20250214,201100,300851110,7680,7680,7680,7680,0
20250214,201000,300851110,7680,7680,7680,7680,0
20250214,200900,300851110,7680,7680,7680,7680,0
20250214,200800,300851110,7680,7680,7680,7680,0
20250214,200700,300851110,7680,7680,7680,7680,0
20250214,200600,300851110,7680,7680,7680,7680,0
20250214,200500,300851110,7680,7680,7680,7680,0
20250214,200400,300851110,7680,7680,7680,7680,0
20250214,200300,300851110,7680,7680,7680,7680,0
20250214,200200,300851110,7680,7680,7680,7680,0
20250214,200100,300851110,7680,7680,7680,7680,0
20250214,200000,300851110,7680,7680,7680,7680,0
20250214,195900,300851110,7680,7680,7680,7680,0
20250214,195800,300851110,7680,7680,7680,7680,0
20250214,195700,300851110,7680,7680,7680,7680,0
20250214,195600,300851110,7680,7680,7680,7680,0
20250214,195500,300851110,7680,7680,7680,7680,0
20250214,195400,300851110,7680,7680,7680,7680,130
20250214,195300,300851110,7680,7680,7680,7680,0
20250214,195200,300851110,7680,7680,7680,7680,0
20250214,195100,300851110,7680,7680,7680,7680,0
20250214,195000,300851110,7680,7680,7680,7680,0
20250214,194900,300851110,7680,7680,7680,7680,0
20250214,194800,300851110,7680,7680,7680,7680,0
20250214,194700,300851110,7680,7680,7680,7680,0
20250214,194600,300851110,7680,7680,7680,7680,0
20250214,194500,300851110,7680,7680,7680,7680,0
20250214,194400,300851110,7680,7680,7680,7680,0
20250214,194300,300851110,7680,7680,7680,7680,0
20250214,194200,300851110,7680,7680,7680,7680,0
20250214,194100,300851110,7680,7680,7680,7680,0
20250214,194000,300851110,7680,7680,7680,7680,0
20250214,193900,300851110,7680,7680,7680,7680,0
20250214,193800,300851110,7680,7680,7680,7680,0
20250214,193700,300851110,7680,7680,7680,7680,0
20250214,193600,300851110,7680,7680,7680,7680,0
20250214,193500,300851110,7680,7680,7680,7680,0
20250214,193400,300851110,7680,7680,7680,7680,0
20250214,193300,300851110,7680,7680,7680,7680,0
20250214,193200,300851110,7680,7680,7680,7680,0
20250214,193100,300851110,7680,7680,7680,7680,0
20250214,193000,300851110,7680,7680,7680,7680,0
20250214,192900,300851110,7680,7680,7680,7680,0
20250214,192800,300851110,7680,7680,7680,7680,0
20250214,192700,300851110,7680,7680,7680,7680,0
20250214,192600,300851110,7680,7680,7680,7680,0
20250214,192500,300851110,7680,7680,7680,7680,0
20250214,192400,300851110,7680,7680,7680,7680,130
20250214,192300,300851110,7680,7680,7680,7680,0
20250214,192200,300851110,7680,7680,7680,7680,0
20250214,192100,300851110,7680,7680,7680,7680,0
20250214,192000,300851110,7680,7680,7680,7680,0
20250214,191900,300851110,7680,7680,7680,7680,0
20250214,191800,300851110,7680,7680,7680,7680,0
20250214,191700,300851110,7680,7680,7680,7680,0
20250214,191600,300851110,7680,7680,7680,7680,0
20250214,191500,300851110,7680,7680,7680,7680,0
20250214,191400,300851110,7680,7680,7680,7680,0
20250214,191300,300851110,7680,7680,7680,7680,0
20250214,191200,300851110,7680,7680,7680,7680,0
20250214,191100,300851110,7680,7680,7680,7680,0
20250214,191000,300851110,7680,7680,7680,7680,0
20250214,190900,300851110,7680,7680,7680,7680,0
20250214,190800,300851110,7680,7680,7680,7680,0
20250214,190700,300851110,7680,7680,7680,7680,0
20250214,190600,300851110,7680,7680,7680,7680,0
20250214,190500,300851110,7680,7680,7680,7680,0
20250214,190400,300851110,7680,7680,7680,7680,0
20250214,190300,300851110,7680,7680,7680,7680,0
20250214,190200,300851110,7680,7680,7680,7680,0
20250214,190100,300851110,7680,7680,7680,7680,0
20250214,190000,300851110,7680,7680,7680,7680,0
20250214,185900,300851110,7680,7680,7680,7680,0
20250214,185800,300851110,7680,7680,7680,7680,0
20250214,185700,300851110,7680,7680,7680,7680,0
20250214,185600,300851110,7680,7680,7680,7680,0
20250214,185500,300851110,7680,7680,7680,7680,0
20250214,185400,300851110,7680,7680,7680,7680,130
20250214,185300,300851110,7680,7680,7680,7680,0
20250214,185200,300851110,7680,7680,7680,7680,0
20250214,185100,300851110,7680,7680,7680,7680,0
20250214,185000,300851110,7680,7680,7680,7680,0
20250214,184900,300851110,7680,7680,7680,7680,0
20250214,184800,300851110,7680,7680,7680,7680,0
20250214,184700,300851110,7680,7680,7680,7680,0
20250214,184600,300851110,7680,7680,7680,7680,0
20250214,184500,300851110,7680,7680,7680,7680,0
20250214,184400,300851110,7680,7680,7680,7680,0
20250214,184300,300851110,7680,7680,7680,7680,0
20250214,184200,300851110,7680,7680,7680,7680,0
20250214,184100,300851110,7680,7680,7680,7680,0
20250214,184000,300851110,7680,7680,7680,7680,0
20250214,183900,300851110,7680,7680,7680,7680,0
20250214,183800,300851110,7680,7680,7680,7680,0
20250214,183700,300851110,7680,7680,7680,7680,0
20250214,183600,300851110,7680,7680,7680,7680,0
20250214,183500,300851110,7680,7680,7680,7680,0
20250214,183400,300851110,7680,7680,7680,7680,0
20250214,183300,300851110,7680,7680,7680,7680,0
20250214,183200,300851110,7680,7680,7680,7680,0
20250214,183100,300851110,7680,7680,7680,7680,0
20250214,183000,300851110,7680,7680,7680,7680,0
20250214,182900,300851110,7680,7680,7680,7680,0
20250214,182800,300851110,7680,7680,7680,7680,0
20250214,182700,300851110,7680,7680,7680,7680,0
20250214,182600,300851110,7680,7680,7680,7680,0
20250214,182500,300851110,7680,7680,7680,7680,0
20250214,182400,300851110,7680,7680,7680,7680,130
20250214,182300,300851110,7680,7680,7680,7680,0
20250214,182200,300851110,7680,7680,7680,7680,0
20250214,182100,300851110,7680,7680,7680,7680,0
20250214,182000,300851110,7680,7680,7680,7680,0
20250214,181900,300851110,7680,7680,7680,7680,0
20250214,181800,300851110,7680,7680,7680,7680,0
20250214,181700,300851110,7680,7680,7680,7680,0
20250214,181600,300851110,7680,7680,7680,7680,0
20250214,181500,300851110,7680,7680,7680,7680,0
20250214,181400,300851110,7680,7680,7680,7680,0
20250214,181300,300851110,7680,7680,7680,7680,0
20250214,181200,300851110,7680,7680,7680,7680,0
20250214,181100,300851110,7680,7680,7680,7680,0
20250214,181000,300851110,7680,7680,7680,7680,0
20250214,180900,300851110,7680,7680,7680,7680,0
20250214,180800,300851110,7680,7680,7680,7680,0
20250214,180700,300851110,7680,7680,7680,7680,0
20250214,180600,300851110,7680,7680,7680,7680,0
20250214,180500,300851110,7680,7680,7680,7680,0
20250214,180400,300851110,7680,7680,7680,7680,0
20250214,180300,300851110,7680,7680,7680,7680,0
20250214,180200,300851110,7680,7680,7680,7680,0
20250214,180100,300851110,7680,7680,7680,7680,0
20250214,180000,300851110,7680,7680,7680,7680,0
20250214,175900,300851110,7680,7680,7680,7680,0
20250214,175800,300851110,7680,7680,7680,7680,0
20250214,175700,300851110,7680,7680,7680,7680,0
20250214,175600,300851110,7680,7680,7680,7680,0
20250214,175500,300851110,7680,7680,7680,7680,0
20250214,175400,300851110,7680,7680,7680,7680,130
20250214,175300,300851110,7680,7680,7680,7680,0
20250214,175200,300851110,7680,7680,7680,7680,0
20250214,175100,300851110,7680,7680,7680,7680,0
20250214,175000,300851110,7680,7680,7680,7680,0
20250214,174900,300851110,7680,7680,7680,7680,0
20250214,174800,300851110,7680,7680,7680,7680,0
20250214,174700,300851110,7680,7680,7680,7680,0
20250214,174600,300851110,7680,7680,7680,7680,0
20250214,174500,300851110,7680,7680,7680,7680,0
20250214,174400,300851110,7680,7680,7680,7680,0
20250214,174300,300851110,7680,7680,7680,7680,0
20250214,174200,300851110,7680,7680,7680,7680,0
20250214,174100,300851110,7680,7680,7680,7680,0
20250214,174000,300851110,7680,7680,7680,7680,0
20250214,173900,300851110,7680,7680,7680,7680,0
20250214,173800,300851110,7680,7680,7680,7680,0
20250214,173700,300851110,7680,7680,7680,7680,0
20250214,173600,300851110,7680,7680,7680,7680,0
20250214,173500,300851110,7680,7680,7680,7680,0
20250214,173400,300851110,7680,7680,7680,7680,0
20250214,173300,300851110,7680,7680,7680,7680,0
20250214,173200,300851110,7680,7680,7680,7680,0
20250214,173100,300851110,7680,7680,7680,7680,0
20250214,173000,300851110,7680,7680,7680,7680,0
20250214,172900,300851110,7680,7680,7680,7680,0
20250214,172800,300851110,7680,7680,7680,7680,0
20250214,172700,300851110,7680,7680,7680,7680,0
20250214,172600,300851110,7680,7680,7680,7680,0
20250214,172500,300851110,7680,7680,7680,7680,0
20250214,172400,300851110,7680,7680,7680,7680,130
20250214,172300,300851110,7680,7680,7680,7680,0
20250214,172200,300851110,7680,7680,7680,7680,0
20250214,172100,300851110,7680,7680,7680,7680,0
20250214,172000,300851110,7680,7680,7680,7680,0
20250214,171900,300851110,7680,7680,7680,7680,0
20250214,171800,300851110,7680,7680,7680,7680,0
20250214,171700,300851110,7680,7680,7680,7680,0
20250214,171600,300851110,7680,7680,7680,7680,0
20250214,171500,300851110,7680,7680,7680,7680,0
20250214,171400,300851110,7680,7680,7680,7680,0
20250214,171300,300851110,7680,7680,7680,7680,0
20250214,171200,300851110,7680,7680,7680,7680,0
20250214,171100,300851110,7680,7680,7680,7680,0
20250214,171000,300851110,7680,7680,7680,7680,0
20250214,170900,300851110,7680,7680,7680,7680,0
20250214,170800,300851110,7680,7680,7680,7680,0
20250214,170700,300851110,7680,7680,7680,7680,0
20250214,170600,300851110,7680,7680,7680,7680,0
20250214,170500,300851110,7680,7680,7680,7680,0
20250214,170400,300851110,7680,7680,7680,7680,0
20250214,170300,300851110,7680,7680,7680,7680,0
20250214,170200,300851110,7680,7680,7680,7680,0
20250214,170100,300851110,7680,7680,7680,7680,0
20250214,170000,300851110,7680,7680,7680,7680,0
20250214,165900,300851110,7680,7680,7680,7680,0
20250214,165800,300851110,7680,7680,7680,7680,0
20250214,165700,300851110,7680,7680,7680,7680,0
20250214,165600,300851110,7680,7680,7680,7680,0
20250214,165500,300851110,7680,7680,7680,7680,0
20250214,165400,300851110,7680,7680,7680,7680,130
20250214,165300,300851110,7680,7680,7680,7680,0
20250214,165200,300851110,7680,7680,7680,7680,0
20250214,165100,300851110,7680,7680,7680,7680,0
20250214,165000,300851110,7680,7680,7680,7680,0
20250214,164900,300851110,7680,7680,7680,7680,0
20250214,164800,300851110,7680,7680,7680,7680,0
20250214,164700,300851110,7680,7680,7680,7680,0
20250214,164600,300851110,7680,7680,7680,7680,0
20250214,164500,300851110,7680,7680,7680,7680,0
20250214,164400,300851110,7680,7680,7680,7680,0
20250214,164300,300851110,7680,7680,7680,7680,0
20250214,164200,300851110,7680,7680,7680,7680,0
20250214,164100,300851110,7680,7680,7680,7680,0
20250214,164000,300851110,7680,7680,7680,7680,0
20250214,163900,300851110,7680,7680,7680,7680,0
20250214,163800,300851110,7680,7680,7680,7680,0
20250214,163700,300851110,7680,7680,7680,7680,0
20250214,163600,300851110,7680,7680,7680,7680,0
20250214,163500,300851110,7680,7680,7680,7680,0
20250214,163400,300851110,7680,7680,7680,7680,0
20250214,163300,300851110,7680,7680,7680,7680,0
20250214,163200,300851110,7680,7680,7680,7680,0
20250214,163100,300851110,7680,7680,7680,7680,0
20250214,163000,300851110,7680,7680,7680,7680,0
20250214,162900,300851110,7680,7680,7680,7680,0
20250214,162800,300851110,7680,7680,7680,7680,0
20250214,162700,300851110,7680,7680,7680,7680,0
20250214,162600,300851110,7680,7680,7680,7680,0
20250214,162500,300851110,7680,7680,7680,7680,0
20250214,162400,300851110,7680,7680,7680,7680,130
20250214,162300,300851110,7680,7680,7680,7680,0
20250214,162200,300851110,7680,7680,7680,7680,0
20250214,162100,300851110,7680,7680,7680,7680,0
20250214,162000,300851110,7680,7680,7680,7680,0
20250214,161900,300851110,7680,7680,7680,7680,0
20250214,161800,300851110,7680,7680,7680,7680,0
20250214,161700,300851110,7680,7680,7680,7680,0
20250214,161600,300851110,7680,7680,7680,7680,0
20250214,161500,300851110,7680,7680,7680,7680,0
20250214,161400,300851110,7680,7680,7680,7680,0
20250214,161300,300851110,7680,7680,7680,7680,0
20250214,161200,300851110,7680,7680,7680,7680,0
20250214,161100,300851110,7680,7680,7680,7680,0
20250214,161000,300851110,7680,7680,7680,7680,0
20250214,160900,300851110,7680,7680,7680,7680,0
20250214,160800,300851110,7680,7680,7680,7680,0
20250214,160700,300851110,7680,7680,7680,7680,0
20250214,160600,300851110,7680,7680,7680,7680,0
20250214,160500,300851110,7680,7680,7680,7680,0
20250214,160400,300851110,7680,7680,7680,7680,0
20250214,160300,300851110,7680,7680,7680,7680,0
20250214,160200,300851110,7680,7680,7680,7680,0
20250214,160100,300851110,7680,7680,7680,7680,0
20250214,160000,300851110,7680,7680,7680,7680,0
20250214,155900,300851110,7680,7680,7680,7680,0
20250214,155800,300851110,7680,7680,7680,7680,0
20250214,155700,300851110,7680,7680,7680,7680,0
20250214,155600,300851110,7680,7680,7680,7680,0
20250214,155500,300851110,7680,7680,7680,7680,0
20250214,155400,300851110,7680,7680,7680,7680,130
20250214,155300,300851110,7680,7680,7680,7680,0
20250214,155200,300851110,7680,7680,7680,7680,0
20250214,155100,300851110,7680,7680,7680,7680,0
20250214,155000,300851110,7680,7680,7680,7680,0
20250214,154900,300851110,7680,7680,7680,7680,0
20250214,154800,300851110,7680,7680,7680,7680,0
20250214,154700,300851110,7680,7680,7680,7680,0
20250214,154600,300851110,7680,7680,7680,7680,0
20250214,154500,300851110,7680,7680,7680,7680,0
20250214,154400,300851110,7680,7680,7680,7680,0
20250214,154300,300851110,7680,7680,7680,7680,0
20250214,154200,300851110,7680,7680,7680,7680,0
20250214,154100,300851110,7680,7680,7680,7680,0
20250214,154000,300851110,7680,7680,7680,7680,0
20250214,153900,300851110,7680,7680,7680,7680,0
20250214,153800,300851110,7680,7680,7680,7680,0
20250214,153700,300851110,7680,7680,7680,7680,0
20250214,153600,300851110,7680,7680,7680,7680,0
20250214,153500,300851110,7680,7680,7680,7680,0
20250214,153400,300851110,7680,7680,7680,7680,0
20250214,153300,300851110,7680,7680,7680,7680,0
20250214,153200,300851110,7680,7680,7680,7680,0
20250214,153100,300851110,7680,7680,7680,7680,0
20250214,153000,300851110,7680,7680,7680,7680,130
20250214,152900,299852710,7680,7680,7680,7680,0
20250214,152800,299852710,7680,7680,7680,7680,0
20250214,152700,299852710,7680,7680,7680,7680,0
20250214,152600,299852710,7680,7680,7680,7680,0
20250214,152500,299852710,7680,7680,7680,7680,0
20250214,152400,299852710,7680,7680,7680,7680,0
20250214,152300,299852710,7680,7680,7680,7680,0
20250214,152200,299852710,7680,7680,7680,7680,0
20250214,152100,299852710,7680,7680,7680,7680,0
20250214,152000,299852710,7680,7680,7680,7680,0
20250214,151900,299852710,7680,7700,7700,7680,408
20250214,151800,296716550,7710,7710,7710,7710,0
20250214,151700,296716550,7710,7720,7720,7710,72
20250214,151600,296161100,7720,7720,7720,7720,0
20250214,151500,296161100,7720,7710,7720,7710,44
20250214,151400,295821600,7720,7720,7720,7720,25
20250214,151300,295628600,7710,7710,7710,7710,0
20250214,151200,295628600,7710,7710,7710,7710,1
20250214,151100,295620890,7710,7710,7710,7710,5
20250214,151000,295582340,7720,7720,7720,7720,0
20250214,150900,295582340,7720,7720,7720,7720,0
20250214,150800,295582340,7720,7720,7720,7720,2
20250214,150700,295566900,7720,7720,7720,7720,212
20250214,150600,293930260,7730,7730,7730,7730,0
20250214,150500,293930260,7730,7730,7730,7730,0
20250214,150400,293930260,7730,7730,7730,7730,10
20250214,150300,293852960,7730,7730,7730,7730,0
20250214,150200,293852960,7730,7730,7730,7730,13
20250214,150100,293752470,7720,7720,7720,7720,0
20250214,150000,293752470,7720,7720,7720,7720,50
20250214,145900,293366470,7720,7720,7720,7720,20
20250214,145800,293212070,7730,7730,7730,7730,0
20250214,145700,293212070,7730,7730,7730,7730,34
20250214,145600,292949250,7730,7730,7730,7730,47
20250214,145500,292585940,7720,7720,7720,7720,0
20250214,145400,292585940,7720,7720,7720,7720,0
20250214,145300,292585940,7720,7720,7720,7720,0
20250214,145200,292585940,7720,7720,7720,7720,0
20250214,145100,292585940,7720,7720,7720,7720,0
20250214,145000,292585940,7720,7720,7720,7720,0
20250214,144900,292585940,7720,7730,7730,7720,131
20250214,144800,291573700,7740,7740,7740,7740,30
20250214,144700,291341500,7740,7740,7740,7740,33
20250214,144600,291086080,7750,7750,7750,7750,1
20250214,144500,291078330,7750,7750,7750,7750,0
20250214,144400,291078330,7750,7750,7750,7750,0
20250214,144300,291078330,7750,7760,7760,7750,108
20250214,144200,290240850,7750,7750,7750,7750,0
20250214,144100,290240850,7750,7750,7750,7750,0
20250214,144000,290240850,7750,7750,7750,7750,0
20250214,143900,290240850,7750,7750,7750,7750,0
20250214,143800,290240850,7750,7750,7750,7750,0
20250214,143700,290240850,7750,7750,7750,7750,0
20250214,143600,290240850,7750,7750,7750,7750,0
20250214,143500,290240850,7750,7750,7750,7750,0
20250214,143400,290240850,7750,7750,7750,7750,200
20250214,143300,288690850,7750,7750,7750,7750,0
20250214,143200,288690850,7750,7780,7780,7750,894
20250214,143100,281751170,7790,7790,7790,7790,18
20250214,143000,281610950,7790,7800,7800,7790,26
20250214,142900,281408360,7800,7800,7800,7800,1
20250214,142800,281400560,7800,7800,7800,7800,5
20250214,142700,281361560,7800,7800,7800,7800,0
20250214,142600,281361560,7800,7800,7800,7790,692
20250214,142500,275967510,7810,7830,7830,7810,223
20250214,142400,274225800,7830,7820,7830,7820,84
20250214,142300,273568910,7830,7830,7840,7830,207
20250214,142200,271948080,7830,7830,7830,7830,1
20250214,142100,271940250,7830,7820,7830,7810,5
20250214,142000,271901130,7820,7830,7830,7820,104
20250214,141900,271087810,7830,7840,7840,7830,40
20250214,141800,270774590,7840,7840,7840,7840,3
20250214,141700,270751070,7840,7840,7840,7840,1
20250214,141600,270743230,7840,7840,7840,7840,5
20250214,141500,270704030,7840,7830,7840,7830,132
20250214,141400,269670440,7830,7840,7840,7830,62
20250214,141300,269184960,7840,7840,7840,7840,3
20250214,141200,269161440,7840,7840,7840,7840,5
20250214,141100,269122240,7840,7840,7840,7840,2
20250214,141000,269106560,7840,7840,7840,7840,4
20250214,140900,269075200,7840,7850,7850,7840,67
20250214,140800,268549910,7850,7850,7850,7850,3
20250214,140700,268526360,7850,7850,7850,7850,3
20250214,140600,268502810,7840,7850,7850,7840,103
20250214,140500,267695280,7850,7850,7850,7850,4
20250214,140400,267663880,7840,7860,7860,7840,64
20250214,140300,267161730,7860,7850,7860,7850,95
20250214,140200,266415820,7860,7860,7860,7860,5
20250214,140100,266376520,7860,7860,7860,7860,1
20250214,140000,266368660,7860,7870,7870,7860,11
20250214,135900,266282140,7870,7870,7870,7870,8
20250214,135800,266219180,7870,7870,7870,7870,8
20250214,135700,266156220,7860,7870,7870,7860,44
20250214,135600,265810300,7870,7860,7870,7860,106
20250214,135500,264976140,7860,7850,7860,7850,214
20250214,135400,263296230,7850,7850,7850,7850,9
20250214,135300,263225580,7850,7840,7850,7840,258
20250214,135200,261200890,7840,7850,7850,7840,61
20250214,135100,260722620,7850,7850,7860,7850,225
20250214,135000,258956340,7860,7860,7860,7860,9
20250214,134900,258885600,7860,7860,7860,7860,13
20250214,134800,258783420,7860,7850,7860,7850,268
20250214,134700,256679580,7840,7840,7850,7840,574
20250214,134600,252179330,7840,7790,7850,7790,2367
20250214,134500,233716600,7780,7750,7780,7750,4010
20250214,134400,202562230,7750,7750,7750,7750,10
20250214,134300,202484730,7750,7750,7750,7750,20
20250214,134200,202329730,7750,7750,7750,7750,9
20250214,134100,202259980,7750,7750,7750,7720,113
20250214,134000,201387020,7750,7760,7760,7720,181
20250214,133900,199985920,7760,7760,7760,7760,8
20250214,133800,199923840,7760,7760,7760,7760,7
20250214,133700,199869520,7760,7760,7760,7750,63
20250214,133600,199381140,7760,7760,7760,7760,10
20250214,133500,199303540,7760,7760,7760,7760,7
20250214,133400,199249220,7760,7750,7760,7750,169
20250214,133300,197939400,7750,7750,7750,7750,7
20250214,133200,197885150,7750,7750,7750,7750,12
20250214,133100,197792150,7750,7750,7750,7750,11
20250214,133000,197706900,7750,7750,7750,7750,5
20250214,132900,197668150,7750,7750,7750,7750,12
20250214,132800,197575150,7750,7750,7750,7750,3
20250214,132700,197551900,7750,7760,7760,7730,133
20250214,132600,196522710,7760,7750,7760,7750,11
20250214,132500,196437370,7750,7750,7750,7750,104
20250214,132400,195631370,7760,7760,7760,7750,20
20250214,132300,195476270,7760,7770,7770,7760,189
20250214,132200,194009560,7770,7770,7770,7770,7
20250214,132100,193955170,7770,7770,7770,7770,11
20250214,132000,193869700,7770,7770,7770,7770,7
20250214,131900,193815310,7770,7770,7770,7770,11
20250214,131800,193729840,7770,7770,7770,7770,9
20250214,131700,193659910,7770,7770,7770,7770,7
20250214,131600,193605520,7770,7770,7770,7770,10
20250214,131500,193527820,7770,7770,7770,7770,9
20250214,131400,193457890,7770,7770,7770,7770,10
20250214,131300,193380190,7770,7770,7770,7770,8
20250214,131200,193318030,7770,7770,7770,7770,7
20250214,131100,193263640,7770,7770,7770,7770,30
20250214,131000,193030540,7770,7770,7770,7770,10
20250214,130900,192952840,7770,7770,7770,7770,13
20250214,130800,192851830,7770,7770,7770,7770,5
20250214,130700,192812980,7770,7770,7770,7770,24
20250214,130600,192626500,7770,7770,7770,7770,9
20250214,130500,192556570,7770,7770,7770,7760,46
20250214,130400,192199480,7770,7770,7770,7770,5
20250214,130300,192160630,7770,7770,7770,7770,32
20250214,130200,191911990,7770,7770,7770,7770,9
20250214,130100,191842060,7770,7770,7770,7770,10
20250214,130000,191764360,7770,7760,7770,7760,8
20250214,125900,191702230,7760,7760,7760,7750,115
20250214,125800,190809850,7760,7750,7760,7750,14
20250214,125700,190701230,7750,7760,7760,7750,10
20250214,125600,190623650,7760,7760,7760,7750,41
20250214,125500,190305810,7750,7770,7770,7750,129
20250214,125400,189304690,7770,7770,7770,7760,8
20250214,125300,189242550,7770,7760,7770,7760,13
20250214,125200,189141600,7750,7770,7770,7750,16
20250214,125100,189017310,7760,7770,7770,7760,4
20250214,125000,188986250,7760,7740,7770,7740,980
20250214,124900,181392230,7740,7750,7750,7740,7
20250214,124800,181338000,7740,7740,7750,7740,15
20250214,124700,181221780,7750,7740,7750,7740,9
20250214,124600,181152050,7750,7750,7750,7740,11
20250214,124500,181066820,7750,7750,7750,7740,50
20250214,124400,180679340,7750,7740,7750,7740,39
20250214,124300,180377110,7750,7750,7750,7740,14
20250214,124200,180268630,7740,7740,7750,7730,167
20250214,124100,178976010,7740,7730,7740,7730,9
20250214,124000,178906370,7730,7740,7740,7730,8
20250214,123900,178844470,7740,7740,7740,7730,10
20250214,123800,178767090,7740,7730,7740,7720,11
20250214,123700,178682030,7730,7740,7740,7730,10
20250214,123600,178604670,7740,7740,7740,7730,13
20250214,123500,178504070,7730,7740,7740,7730,11
20250214,123400,178418950,7730,7710,7740,7710,956
20250214,123300,171044060,7700,7710,7710,7700,10
20250214,123200,170966980,7700,7700,7710,7700,12
20250214,123100,170874490,7710,7700,7710,7700,9
20250214,123000,170805120,7710,7700,7710,7700,113
20250214,122900,169934940,7700,7700,7700,7690,9
20250214,122800,169865660,7700,7690,7700,7690,12
20250214,122700,169773320,7700,7700,7700,7690,12
20250214,122600,169680940,7700,7700,7700,7690,13
20250214,122500,169580860,7700,7710,7710,7700,12
20250214,122400,169488430,7710,7700,7710,7700,53
20250214,122300,169080240,7690,7700,7700,7690,7
20250214,122200,169026360,7700,7700,7700,7690,14
20250214,122100,168918580,7690,7690,7700,7680,212
20250214,122000,167288280,7690,7700,7700,7690,6
20250214,121900,167242120,7690,7700,7700,7690,15
20250214,121800,167126640,7690,7700,7700,7690,9
20250214,121700,167057360,7690,7700,7700,7690,9
20250214,121600,166988080,7700,7700,7700,7690,63
20250214,121500,166503000,7690,7670,7700,7670,507
20250214,121400,162609210,7680,7670,7680,7670,14
20250214,121300,162501710,7670,7680,7680,7670,6
20250214,121200,162455650,7680,7660,7680,7660,194
20250214,121100,160969440,7690,7710,7710,7670,938
20250214,121000,153769670,7710,7700,7710,7690,687
20250214,120900,148479770,7700,7700,7700,7690,15
20250214,120800,148364290,7700,7700,7700,7690,6
20250214,120700,148318110,7700,7690,7700,7690,12
20250214,120600,148225730,7700,7700,7700,7690,32
20250214,120500,147979350,7700,7700,7700,7690,8
20250214,120400,147917770,7690,7700,7700,7690,11
20250214,120300,147833090,7690,7700,7700,7690,7
20250214,120200,147779220,7690,7690,7700,7690,10
20250214,120100,147702250,7700,7700,7700,7690,8
20250214,120000,147640660,7690,7700,7700,7690,9
20250214,115900,147571380,7690,7700,7700,7690,10
20250214,115800,147494400,7690,7700,7700,7690,12
20250214,115700,147402030,7690,7690,7690,7680,94
20250214,115600,146679190,7690,7690,7690,7680,13
20250214,115500,146579240,7690,7670,7690,7670,142
20250214,115400,145488680,7680,7680,7680,7670,14
20250214,115300,145381180,7670,7670,7680,7670,10
20250214,115200,145304400,7680,7680,7680,7670,10
20250214,115100,145227620,7680,7670,7680,7670,9
20250214,115000,145158520,7680,7680,7680,7670,14
20250214,114900,145051020,7680,7680,7680,7670,10
20250214,114800,144974240,7680,7680,7680,7670,13
20250214,114700,144874420,7680,7670,7680,7670,9
20250214,114600,144805320,7670,7680,7680,7670,8
20250214,114500,144743900,7680,7680,7680,7670,7
20250214,114400,144690160,7670,7680,7680,7670,9
20250214,114300,144621060,7680,7690,7690,7670,27
20250214,114200,144413710,7680,7680,7690,7680,9
20250214,114100,144344540,7690,7680,7690,7680,5
20250214,114000,144306110,7690,7680,7690,7680,4
20250214,113900,144275370,7690,7690,7690,7680,8
20250214,113800,144213870,7690,7680,7690,7680,247
20250214,113700,142316870,7680,7670,7680,7670,7
20250214,113600,142263130,7680,7690,7690,7670,7
20250214,113500,142209380,7680,7680,7680,7670,15
20250214,113400,142094190,7670,7670,7680,7670,8
20250214,113300,142032770,7680,7680,7680,7670,8
20250214,113200,141971350,7680,7640,7690,7640,326
20250214,113100,139477270,7640,7650,7650,7640,2
20250214,113000,139461980,7640,7620,7650,7620,229
20250214,112900,137714530,7620,7630,7630,7620,4
20250214,112800,137684030,7630,7620,7630,7620,9
20250214,112700,137615380,7630,7620,7630,7620,13
20250214,112600,137516220,7620,7620,7630,7620,3
20250214,112500,137493350,7620,7610,7630,7610,6
20250214,112400,137447630,7620,7610,7620,7610,8
20250214,112300,137386690,7620,7610,7620,7610,5
20250214,112200,137348610,7620,7610,7620,7610,13
20250214,112100,137249600,7600,7600,7610,7600,4
20250214,112000,137219180,7610,7600,7610,7600,9
20250214,111900,137150710,7600,7610,7610,7600,7
20250214,111800,137097460,7610,7610,7610,7600,8
20250214,111700,137036600,7600,7600,7610,7600,81
20250214,111600,136420990,7600,7600,7600,7590,7
20250214,111500,136367810,7590,7600,7610,7590,29
20250214,111400,136147380,7610,7610,7620,7580,167
20250214,111300,134879860,7610,7610,7610,7600,22
20250214,111200,134712450,7600,7610,7620,7600,6
20250214,111100,134666790,7610,7600,7610,7600,10
20250214,111000,134590710,7600,7590,7610,7590,20
20250214,110900,134438540,7590,7590,7600,7590,10
20250214,110800,134362570,7600,7600,7600,7600,3
20250214,110700,134339770,7600,7600,7600,7600,27
20250214,110600,134134570,7600,7590,7600,7590,74
20250214,110500,133572180,7590,7590,7590,7590,2
20250214,110400,133557000,7590,7580,7590,7580,172
20250214,110300,132252550,7580,7580,7580,7580,1
20250214,110200,132244970,7590,7610,7610,7590,796
20250214,110100,126193850,7610,7610,7610,7610,2
20250214,110000,126178630,7610,7640,7640,7610,23
20250214,105900,126003090,7640,7640,7640,7630,9
20250214,105800,125934370,7640,7660,7660,7630,12
20250214,105700,125842660,7660,7670,7670,7660,8
20250214,105600,125781360,7690,7620,7700,7610,243
20250214,105500,123926980,7610,7610,7620,7610,10
20250214,105400,123850800,7610,7620,7620,7610,19
20250214,105300,123706050,7610,7620,7620,7610,48
20250214,105200,123340690,7610,7620,7620,7610,15
20250214,105100,123226450,7610,7600,7620,7600,60
20250214,105000,122769850,7610,7580,7610,7580,1026
20250214,104900,114978980,7590,7600,7600,7590,9
20250214,104800,114910590,7610,7600,7610,7450,3307
20250214,104700,90005780,7600,7600,7610,7600,27
20250214,104600,89800520,7610,7610,7610,7600,799
20250214,104500,83723680,7610,7610,7620,7610,21
20250214,104400,83563770,7620,7620,7620,7610,12
20250214,104300,83472350,7620,7630,7630,7620,16
20250214,104200,83350350,7630,7620,7630,7620,41
20250214,104100,83037630,7620,7630,7630,7620,11
20250214,104000,82953720,7620,7630,7630,7620,6
20250214,103900,82907960,7630,7630,7630,7620,10
20250214,103800,82831680,7630,7650,7660,7620,352
20250214,103700,80146390,7660,7650,7660,7640,30
20250214,103600,79917050,7660,7670,7680,7640,1105
20250214,103500,71473030,7680,7700,7700,7650,258
20250214,103400,69495880,7700,7690,7700,7690,9
20250214,103300,69426600,7700,7700,7700,7690,15
20250214,103200,69311120,7700,7690,7700,7690,12
20250214,103100,69218740,7700,7690,7700,7690,50
20250214,103000,68834160,7700,7690,7700,7690,38
20250214,102900,68541840,7700,7690,7700,7690,13
20250214,102800,68441760,7700,7700,7700,7690,13
20250214,102700,68341680,7690,7700,7700,7690,22
20250214,102600,68172300,7690,7690,7700,7690,18
20250214,102500,68033720,7690,7690,7700,7690,33
20250214,102400,67779860,7690,7690,7690,7680,33
20250214,102300,67526100,7680,7680,7690,7680,15
20250214,102200,67410780,7680,7680,7690,7680,8
20250214,102100,67349320,7680,7690,7690,7680,187
20250214,102000,65913070,7680,7700,7700,7680,9
20250214,101900,65843840,7700,7700,7700,7690,100
20250214,101800,65073850,7700,7700,7700,7700,7
20250214,101700,65019950,7700,7700,7700,7700,12
20250214,101600,64927550,7700,7690,7700,7690,46
20250214,101500,64573650,7690,7680,7690,7680,31
20250214,101400,64335530,7680,7680,7680,7680,9
20250214,101300,64266410,7680,7680,7680,7680,11
20250214,101200,64181930,7680,7680,7680,7680,8
20250214,101100,64120490,7670,7680,7680,7670,14
20250214,101000,64012990,7680,7680,7680,7680,6
20250214,100900,63966910,7680,7680,7690,7680,108
20250214,100800,63137420,7680,7680,7680,7680,10
20250214,100700,63060620,7680,7690,7690,7670,32
20250214,100600,62814880,7690,7690,7690,7690,8
20250214,100500,62753360,7690,7670,7700,7670,158
20250214,100400,61538820,7670,7650,7670,7650,235
20250214,100300,59738880,7650,7640,7650,7640,145
20250214,100200,58631000,7630,7630,7630,7630,24
20250214,100100,58447880,7630,7630,7630,7620,7
20250214,100000,58394480,7620,7660,7660,7620,82
20250214,095900,57769420,7660,7660,7670,7630,344
20250214,095800,55142800,7660,7660,7660,7660,8
20250214,095700,55081520,7660,7660,7660,7660,13
20250214,095600,54981940,7660,7650,7660,7650,15
20250214,095500,54867080,7660,7660,7660,7660,9
20250214,095400,54798140,7660,7660,7660,7660,7
20250214,095300,54744520,7660,7680,7680,7620,58
20250214,095200,54302020,7640,7630,7640,7630,73
20250214,095100,53744960,7630,7620,7630,7620,109
20250214,095000,52914300,7620,7620,7620,7620,12
20250214,094900,52822860,7620,7620,7620,7620,6
20250214,094800,52777140,7610,7620,7620,7610,370
20250214,094700,49961370,7620,7630,7630,7620,17
20250214,094600,49831700,7630,7630,7630,7630,8
20250214,094500,49770660,7630,7640,7640,7620,154
20250214,094400,48597030,7640,7620,7640,7620,650
20250214,094300,43643990,7620,7620,7620,7620,9
20250214,094200,43575410,7620,7620,7620,7620,9
20250214,094100,43506830,7620,7610,7620,7600,61
20250214,094000,43042650,7610,7630,7630,7610,21
20250214,093900,42882710,7630,7630,7630,7630,9
20250214,093800,42814040,7630,7630,7630,7630,9
20250214,093700,42745370,7640,7650,7650,7630,533
20250214,093600,38670120,7660,7680,7680,7660,614
20250214,093500,33959800,7680,7680,7680,7670,36
20250214,093400,33683580,7680,7680,7680,7680,12
20250214,093300,33591420,7680,7680,7680,7680,6
20250214,093200,33545340,7680,7680,7680,7670,67
20250214,093100,33031350,7680,7680,7680,7680,13
20250214,093000,32931510,7680,7680,7680,7680,7
20250214,092900,32877750,7670,7710,7710,7670,58
20250214,092800,32432410,7670,7710,7710,7670,556
20250214,092700,28166870,7710,7730,7730,7710,28
20250214,092600,27950860,7730,7740,7740,7730,56
20250214,092500,27517800,7720,7740,7740,7720,24
20250214,092400,27332360,7740,7740,7740,7700,836
20250214,092300,20886370,7750,7750,7750,7750,7
20250214,092200,20832120,7750,7750,7750,7740,56
20250214,092100,20398590,7750,7750,7750,7750,17
20250214,092000,20266840,7750,7740,7750,7740,7
20250214,091900,20212620,7740,7750,7750,7730,256
20250214,091800,18231170,7750,7740,7750,7740,24
20250214,091700,18045250,7740,7740,7750,7740,71
20250214,091600,17495120,7750,7750,7750,7740,7
20250214,091500,17440890,7750,7700,7750,7700,396
20250214,091400,14391590,7690,7690,7690,7690,380
20250214,091300,11469390,7690,7690,7690,7690,51
20250214,091200,11077200,7690,7700,7700,7690,7
20250214,091100,11023310,7700,7700,7700,7700,574
20250214,091000,6603510,7650,7650,7650,7650,0
20250214,090900,6603510,7650,7650,7650,7650,0
20250214,090800,6603510,7650,7740,7740,7650,638
20250214,090700,1713300,7750,7750,7750,7750,1
20250214,090600,1705550,7730,7730,7730,7730,0
20250214,090500,1705550,7730,7790,7790,7730,71
20250214,090400,1155640,7790,7790,7790,7790,1
20250214,090300,1147850,7690,7790,7790,7690,2
20250214,090200,1132370,7700,7700,7700,7700,1
20250214,090100,1124670,7690,7690,7690,7690,1
20250214,090000,1116980,7690,7650,7690,7650,146
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 205400 300851110 7680 7680 7680 7680 130
3 20250214 205300 300851110 7680 7680 7680 7680 0
4 20250214 205200 300851110 7680 7680 7680 7680 0
5 20250214 205100 300851110 7680 7680 7680 7680 0
6 20250214 205000 300851110 7680 7680 7680 7680 0
7 20250214 204900 300851110 7680 7680 7680 7680 0
8 20250214 204800 300851110 7680 7680 7680 7680 0
9 20250214 204700 300851110 7680 7680 7680 7680 0
10 20250214 204600 300851110 7680 7680 7680 7680 0
11 20250214 204500 300851110 7680 7680 7680 7680 0
12 20250214 204400 300851110 7680 7680 7680 7680 0
13 20250214 204300 300851110 7680 7680 7680 7680 0
14 20250214 204200 300851110 7680 7680 7680 7680 0
15 20250214 204100 300851110 7680 7680 7680 7680 0
16 20250214 204000 300851110 7680 7680 7680 7680 0
17 20250214 203900 300851110 7680 7680 7680 7680 0
18 20250214 203800 300851110 7680 7680 7680 7680 0
19 20250214 203700 300851110 7680 7680 7680 7680 0
20 20250214 203600 300851110 7680 7680 7680 7680 0
21 20250214 203500 300851110 7680 7680 7680 7680 0
22 20250214 203400 300851110 7680 7680 7680 7680 0
23 20250214 203300 300851110 7680 7680 7680 7680 0
24 20250214 203200 300851110 7680 7680 7680 7680 0
25 20250214 203100 300851110 7680 7680 7680 7680 0
26 20250214 203000 300851110 7680 7680 7680 7680 0
27 20250214 202900 300851110 7680 7680 7680 7680 0
28 20250214 202800 300851110 7680 7680 7680 7680 0
29 20250214 202700 300851110 7680 7680 7680 7680 0
30 20250214 202600 300851110 7680 7680 7680 7680 0
31 20250214 202500 300851110 7680 7680 7680 7680 0
32 20250214 202400 300851110 7680 7680 7680 7680 130
33 20250214 202300 300851110 7680 7680 7680 7680 0
34 20250214 202200 300851110 7680 7680 7680 7680 0
35 20250214 202100 300851110 7680 7680 7680 7680 0
36 20250214 202000 300851110 7680 7680 7680 7680 0
37 20250214 201900 300851110 7680 7680 7680 7680 0
38 20250214 201800 300851110 7680 7680 7680 7680 0
39 20250214 201700 300851110 7680 7680 7680 7680 0
40 20250214 201600 300851110 7680 7680 7680 7680 0
41 20250214 201500 300851110 7680 7680 7680 7680 0
42 20250214 201400 300851110 7680 7680 7680 7680 0
43 20250214 201300 300851110 7680 7680 7680 7680 0
44 20250214 201200 300851110 7680 7680 7680 7680 0
45 20250214 201100 300851110 7680 7680 7680 7680 0
46 20250214 201000 300851110 7680 7680 7680 7680 0
47 20250214 200900 300851110 7680 7680 7680 7680 0
48 20250214 200800 300851110 7680 7680 7680 7680 0
49 20250214 200700 300851110 7680 7680 7680 7680 0
50 20250214 200600 300851110 7680 7680 7680 7680 0
51 20250214 200500 300851110 7680 7680 7680 7680 0
52 20250214 200400 300851110 7680 7680 7680 7680 0
53 20250214 200300 300851110 7680 7680 7680 7680 0
54 20250214 200200 300851110 7680 7680 7680 7680 0
55 20250214 200100 300851110 7680 7680 7680 7680 0
56 20250214 200000 300851110 7680 7680 7680 7680 0
57 20250214 195900 300851110 7680 7680 7680 7680 0
58 20250214 195800 300851110 7680 7680 7680 7680 0
59 20250214 195700 300851110 7680 7680 7680 7680 0
60 20250214 195600 300851110 7680 7680 7680 7680 0
61 20250214 195500 300851110 7680 7680 7680 7680 0
62 20250214 195400 300851110 7680 7680 7680 7680 130
63 20250214 195300 300851110 7680 7680 7680 7680 0
64 20250214 195200 300851110 7680 7680 7680 7680 0
65 20250214 195100 300851110 7680 7680 7680 7680 0
66 20250214 195000 300851110 7680 7680 7680 7680 0
67 20250214 194900 300851110 7680 7680 7680 7680 0
68 20250214 194800 300851110 7680 7680 7680 7680 0
69 20250214 194700 300851110 7680 7680 7680 7680 0
70 20250214 194600 300851110 7680 7680 7680 7680 0
71 20250214 194500 300851110 7680 7680 7680 7680 0
72 20250214 194400 300851110 7680 7680 7680 7680 0
73 20250214 194300 300851110 7680 7680 7680 7680 0
74 20250214 194200 300851110 7680 7680 7680 7680 0
75 20250214 194100 300851110 7680 7680 7680 7680 0
76 20250214 194000 300851110 7680 7680 7680 7680 0
77 20250214 193900 300851110 7680 7680 7680 7680 0
78 20250214 193800 300851110 7680 7680 7680 7680 0
79 20250214 193700 300851110 7680 7680 7680 7680 0
80 20250214 193600 300851110 7680 7680 7680 7680 0
81 20250214 193500 300851110 7680 7680 7680 7680 0
82 20250214 193400 300851110 7680 7680 7680 7680 0
83 20250214 193300 300851110 7680 7680 7680 7680 0
84 20250214 193200 300851110 7680 7680 7680 7680 0
85 20250214 193100 300851110 7680 7680 7680 7680 0
86 20250214 193000 300851110 7680 7680 7680 7680 0
87 20250214 192900 300851110 7680 7680 7680 7680 0
88 20250214 192800 300851110 7680 7680 7680 7680 0
89 20250214 192700 300851110 7680 7680 7680 7680 0
90 20250214 192600 300851110 7680 7680 7680 7680 0
91 20250214 192500 300851110 7680 7680 7680 7680 0
92 20250214 192400 300851110 7680 7680 7680 7680 130
93 20250214 192300 300851110 7680 7680 7680 7680 0
94 20250214 192200 300851110 7680 7680 7680 7680 0
95 20250214 192100 300851110 7680 7680 7680 7680 0
96 20250214 192000 300851110 7680 7680 7680 7680 0
97 20250214 191900 300851110 7680 7680 7680 7680 0
98 20250214 191800 300851110 7680 7680 7680 7680 0
99 20250214 191700 300851110 7680 7680 7680 7680 0
100 20250214 191600 300851110 7680 7680 7680 7680 0
101 20250214 191500 300851110 7680 7680 7680 7680 0
102 20250214 191400 300851110 7680 7680 7680 7680 0
103 20250214 191300 300851110 7680 7680 7680 7680 0
104 20250214 191200 300851110 7680 7680 7680 7680 0
105 20250214 191100 300851110 7680 7680 7680 7680 0
106 20250214 191000 300851110 7680 7680 7680 7680 0
107 20250214 190900 300851110 7680 7680 7680 7680 0
108 20250214 190800 300851110 7680 7680 7680 7680 0
109 20250214 190700 300851110 7680 7680 7680 7680 0
110 20250214 190600 300851110 7680 7680 7680 7680 0
111 20250214 190500 300851110 7680 7680 7680 7680 0
112 20250214 190400 300851110 7680 7680 7680 7680 0
113 20250214 190300 300851110 7680 7680 7680 7680 0
114 20250214 190200 300851110 7680 7680 7680 7680 0
115 20250214 190100 300851110 7680 7680 7680 7680 0
116 20250214 190000 300851110 7680 7680 7680 7680 0
117 20250214 185900 300851110 7680 7680 7680 7680 0
118 20250214 185800 300851110 7680 7680 7680 7680 0
119 20250214 185700 300851110 7680 7680 7680 7680 0
120 20250214 185600 300851110 7680 7680 7680 7680 0
121 20250214 185500 300851110 7680 7680 7680 7680 0
122 20250214 185400 300851110 7680 7680 7680 7680 130
123 20250214 185300 300851110 7680 7680 7680 7680 0
124 20250214 185200 300851110 7680 7680 7680 7680 0
125 20250214 185100 300851110 7680 7680 7680 7680 0
126 20250214 185000 300851110 7680 7680 7680 7680 0
127 20250214 184900 300851110 7680 7680 7680 7680 0
128 20250214 184800 300851110 7680 7680 7680 7680 0
129 20250214 184700 300851110 7680 7680 7680 7680 0
130 20250214 184600 300851110 7680 7680 7680 7680 0
131 20250214 184500 300851110 7680 7680 7680 7680 0
132 20250214 184400 300851110 7680 7680 7680 7680 0
133 20250214 184300 300851110 7680 7680 7680 7680 0
134 20250214 184200 300851110 7680 7680 7680 7680 0
135 20250214 184100 300851110 7680 7680 7680 7680 0
136 20250214 184000 300851110 7680 7680 7680 7680 0
137 20250214 183900 300851110 7680 7680 7680 7680 0
138 20250214 183800 300851110 7680 7680 7680 7680 0
139 20250214 183700 300851110 7680 7680 7680 7680 0
140 20250214 183600 300851110 7680 7680 7680 7680 0
141 20250214 183500 300851110 7680 7680 7680 7680 0
142 20250214 183400 300851110 7680 7680 7680 7680 0
143 20250214 183300 300851110 7680 7680 7680 7680 0
144 20250214 183200 300851110 7680 7680 7680 7680 0
145 20250214 183100 300851110 7680 7680 7680 7680 0
146 20250214 183000 300851110 7680 7680 7680 7680 0
147 20250214 182900 300851110 7680 7680 7680 7680 0
148 20250214 182800 300851110 7680 7680 7680 7680 0
149 20250214 182700 300851110 7680 7680 7680 7680 0
150 20250214 182600 300851110 7680 7680 7680 7680 0
151 20250214 182500 300851110 7680 7680 7680 7680 0
152 20250214 182400 300851110 7680 7680 7680 7680 130
153 20250214 182300 300851110 7680 7680 7680 7680 0
154 20250214 182200 300851110 7680 7680 7680 7680 0
155 20250214 182100 300851110 7680 7680 7680 7680 0
156 20250214 182000 300851110 7680 7680 7680 7680 0
157 20250214 181900 300851110 7680 7680 7680 7680 0
158 20250214 181800 300851110 7680 7680 7680 7680 0
159 20250214 181700 300851110 7680 7680 7680 7680 0
160 20250214 181600 300851110 7680 7680 7680 7680 0
161 20250214 181500 300851110 7680 7680 7680 7680 0
162 20250214 181400 300851110 7680 7680 7680 7680 0
163 20250214 181300 300851110 7680 7680 7680 7680 0
164 20250214 181200 300851110 7680 7680 7680 7680 0
165 20250214 181100 300851110 7680 7680 7680 7680 0
166 20250214 181000 300851110 7680 7680 7680 7680 0
167 20250214 180900 300851110 7680 7680 7680 7680 0
168 20250214 180800 300851110 7680 7680 7680 7680 0
169 20250214 180700 300851110 7680 7680 7680 7680 0
170 20250214 180600 300851110 7680 7680 7680 7680 0
171 20250214 180500 300851110 7680 7680 7680 7680 0
172 20250214 180400 300851110 7680 7680 7680 7680 0
173 20250214 180300 300851110 7680 7680 7680 7680 0
174 20250214 180200 300851110 7680 7680 7680 7680 0
175 20250214 180100 300851110 7680 7680 7680 7680 0
176 20250214 180000 300851110 7680 7680 7680 7680 0
177 20250214 175900 300851110 7680 7680 7680 7680 0
178 20250214 175800 300851110 7680 7680 7680 7680 0
179 20250214 175700 300851110 7680 7680 7680 7680 0
180 20250214 175600 300851110 7680 7680 7680 7680 0
181 20250214 175500 300851110 7680 7680 7680 7680 0
182 20250214 175400 300851110 7680 7680 7680 7680 130
183 20250214 175300 300851110 7680 7680 7680 7680 0
184 20250214 175200 300851110 7680 7680 7680 7680 0
185 20250214 175100 300851110 7680 7680 7680 7680 0
186 20250214 175000 300851110 7680 7680 7680 7680 0
187 20250214 174900 300851110 7680 7680 7680 7680 0
188 20250214 174800 300851110 7680 7680 7680 7680 0
189 20250214 174700 300851110 7680 7680 7680 7680 0
190 20250214 174600 300851110 7680 7680 7680 7680 0
191 20250214 174500 300851110 7680 7680 7680 7680 0
192 20250214 174400 300851110 7680 7680 7680 7680 0
193 20250214 174300 300851110 7680 7680 7680 7680 0
194 20250214 174200 300851110 7680 7680 7680 7680 0
195 20250214 174100 300851110 7680 7680 7680 7680 0
196 20250214 174000 300851110 7680 7680 7680 7680 0
197 20250214 173900 300851110 7680 7680 7680 7680 0
198 20250214 173800 300851110 7680 7680 7680 7680 0
199 20250214 173700 300851110 7680 7680 7680 7680 0
200 20250214 173600 300851110 7680 7680 7680 7680 0
201 20250214 173500 300851110 7680 7680 7680 7680 0
202 20250214 173400 300851110 7680 7680 7680 7680 0
203 20250214 173300 300851110 7680 7680 7680 7680 0
204 20250214 173200 300851110 7680 7680 7680 7680 0
205 20250214 173100 300851110 7680 7680 7680 7680 0
206 20250214 173000 300851110 7680 7680 7680 7680 0
207 20250214 172900 300851110 7680 7680 7680 7680 0
208 20250214 172800 300851110 7680 7680 7680 7680 0
209 20250214 172700 300851110 7680 7680 7680 7680 0
210 20250214 172600 300851110 7680 7680 7680 7680 0
211 20250214 172500 300851110 7680 7680 7680 7680 0
212 20250214 172400 300851110 7680 7680 7680 7680 130
213 20250214 172300 300851110 7680 7680 7680 7680 0
214 20250214 172200 300851110 7680 7680 7680 7680 0
215 20250214 172100 300851110 7680 7680 7680 7680 0
216 20250214 172000 300851110 7680 7680 7680 7680 0
217 20250214 171900 300851110 7680 7680 7680 7680 0
218 20250214 171800 300851110 7680 7680 7680 7680 0
219 20250214 171700 300851110 7680 7680 7680 7680 0
220 20250214 171600 300851110 7680 7680 7680 7680 0
221 20250214 171500 300851110 7680 7680 7680 7680 0
222 20250214 171400 300851110 7680 7680 7680 7680 0
223 20250214 171300 300851110 7680 7680 7680 7680 0
224 20250214 171200 300851110 7680 7680 7680 7680 0
225 20250214 171100 300851110 7680 7680 7680 7680 0
226 20250214 171000 300851110 7680 7680 7680 7680 0
227 20250214 170900 300851110 7680 7680 7680 7680 0
228 20250214 170800 300851110 7680 7680 7680 7680 0
229 20250214 170700 300851110 7680 7680 7680 7680 0
230 20250214 170600 300851110 7680 7680 7680 7680 0
231 20250214 170500 300851110 7680 7680 7680 7680 0
232 20250214 170400 300851110 7680 7680 7680 7680 0
233 20250214 170300 300851110 7680 7680 7680 7680 0
234 20250214 170200 300851110 7680 7680 7680 7680 0
235 20250214 170100 300851110 7680 7680 7680 7680 0
236 20250214 170000 300851110 7680 7680 7680 7680 0
237 20250214 165900 300851110 7680 7680 7680 7680 0
238 20250214 165800 300851110 7680 7680 7680 7680 0
239 20250214 165700 300851110 7680 7680 7680 7680 0
240 20250214 165600 300851110 7680 7680 7680 7680 0
241 20250214 165500 300851110 7680 7680 7680 7680 0
242 20250214 165400 300851110 7680 7680 7680 7680 130
243 20250214 165300 300851110 7680 7680 7680 7680 0
244 20250214 165200 300851110 7680 7680 7680 7680 0
245 20250214 165100 300851110 7680 7680 7680 7680 0
246 20250214 165000 300851110 7680 7680 7680 7680 0
247 20250214 164900 300851110 7680 7680 7680 7680 0
248 20250214 164800 300851110 7680 7680 7680 7680 0
249 20250214 164700 300851110 7680 7680 7680 7680 0
250 20250214 164600 300851110 7680 7680 7680 7680 0
251 20250214 164500 300851110 7680 7680 7680 7680 0
252 20250214 164400 300851110 7680 7680 7680 7680 0
253 20250214 164300 300851110 7680 7680 7680 7680 0
254 20250214 164200 300851110 7680 7680 7680 7680 0
255 20250214 164100 300851110 7680 7680 7680 7680 0
256 20250214 164000 300851110 7680 7680 7680 7680 0
257 20250214 163900 300851110 7680 7680 7680 7680 0
258 20250214 163800 300851110 7680 7680 7680 7680 0
259 20250214 163700 300851110 7680 7680 7680 7680 0
260 20250214 163600 300851110 7680 7680 7680 7680 0
261 20250214 163500 300851110 7680 7680 7680 7680 0
262 20250214 163400 300851110 7680 7680 7680 7680 0
263 20250214 163300 300851110 7680 7680 7680 7680 0
264 20250214 163200 300851110 7680 7680 7680 7680 0
265 20250214 163100 300851110 7680 7680 7680 7680 0
266 20250214 163000 300851110 7680 7680 7680 7680 0
267 20250214 162900 300851110 7680 7680 7680 7680 0
268 20250214 162800 300851110 7680 7680 7680 7680 0
269 20250214 162700 300851110 7680 7680 7680 7680 0
270 20250214 162600 300851110 7680 7680 7680 7680 0
271 20250214 162500 300851110 7680 7680 7680 7680 0
272 20250214 162400 300851110 7680 7680 7680 7680 130
273 20250214 162300 300851110 7680 7680 7680 7680 0
274 20250214 162200 300851110 7680 7680 7680 7680 0
275 20250214 162100 300851110 7680 7680 7680 7680 0
276 20250214 162000 300851110 7680 7680 7680 7680 0
277 20250214 161900 300851110 7680 7680 7680 7680 0
278 20250214 161800 300851110 7680 7680 7680 7680 0
279 20250214 161700 300851110 7680 7680 7680 7680 0
280 20250214 161600 300851110 7680 7680 7680 7680 0
281 20250214 161500 300851110 7680 7680 7680 7680 0
282 20250214 161400 300851110 7680 7680 7680 7680 0
283 20250214 161300 300851110 7680 7680 7680 7680 0
284 20250214 161200 300851110 7680 7680 7680 7680 0
285 20250214 161100 300851110 7680 7680 7680 7680 0
286 20250214 161000 300851110 7680 7680 7680 7680 0
287 20250214 160900 300851110 7680 7680 7680 7680 0
288 20250214 160800 300851110 7680 7680 7680 7680 0
289 20250214 160700 300851110 7680 7680 7680 7680 0
290 20250214 160600 300851110 7680 7680 7680 7680 0
291 20250214 160500 300851110 7680 7680 7680 7680 0
292 20250214 160400 300851110 7680 7680 7680 7680 0
293 20250214 160300 300851110 7680 7680 7680 7680 0
294 20250214 160200 300851110 7680 7680 7680 7680 0
295 20250214 160100 300851110 7680 7680 7680 7680 0
296 20250214 160000 300851110 7680 7680 7680 7680 0
297 20250214 155900 300851110 7680 7680 7680 7680 0
298 20250214 155800 300851110 7680 7680 7680 7680 0
299 20250214 155700 300851110 7680 7680 7680 7680 0
300 20250214 155600 300851110 7680 7680 7680 7680 0
301 20250214 155500 300851110 7680 7680 7680 7680 0
302 20250214 155400 300851110 7680 7680 7680 7680 130
303 20250214 155300 300851110 7680 7680 7680 7680 0
304 20250214 155200 300851110 7680 7680 7680 7680 0
305 20250214 155100 300851110 7680 7680 7680 7680 0
306 20250214 155000 300851110 7680 7680 7680 7680 0
307 20250214 154900 300851110 7680 7680 7680 7680 0
308 20250214 154800 300851110 7680 7680 7680 7680 0
309 20250214 154700 300851110 7680 7680 7680 7680 0
310 20250214 154600 300851110 7680 7680 7680 7680 0
311 20250214 154500 300851110 7680 7680 7680 7680 0
312 20250214 154400 300851110 7680 7680 7680 7680 0
313 20250214 154300 300851110 7680 7680 7680 7680 0
314 20250214 154200 300851110 7680 7680 7680 7680 0
315 20250214 154100 300851110 7680 7680 7680 7680 0
316 20250214 154000 300851110 7680 7680 7680 7680 0
317 20250214 153900 300851110 7680 7680 7680 7680 0
318 20250214 153800 300851110 7680 7680 7680 7680 0
319 20250214 153700 300851110 7680 7680 7680 7680 0
320 20250214 153600 300851110 7680 7680 7680 7680 0
321 20250214 153500 300851110 7680 7680 7680 7680 0
322 20250214 153400 300851110 7680 7680 7680 7680 0
323 20250214 153300 300851110 7680 7680 7680 7680 0
324 20250214 153200 300851110 7680 7680 7680 7680 0
325 20250214 153100 300851110 7680 7680 7680 7680 0
326 20250214 153000 300851110 7680 7680 7680 7680 130
327 20250214 152900 299852710 7680 7680 7680 7680 0
328 20250214 152800 299852710 7680 7680 7680 7680 0
329 20250214 152700 299852710 7680 7680 7680 7680 0
330 20250214 152600 299852710 7680 7680 7680 7680 0
331 20250214 152500 299852710 7680 7680 7680 7680 0
332 20250214 152400 299852710 7680 7680 7680 7680 0
333 20250214 152300 299852710 7680 7680 7680 7680 0
334 20250214 152200 299852710 7680 7680 7680 7680 0
335 20250214 152100 299852710 7680 7680 7680 7680 0
336 20250214 152000 299852710 7680 7680 7680 7680 0
337 20250214 151900 299852710 7680 7700 7700 7680 408
338 20250214 151800 296716550 7710 7710 7710 7710 0
339 20250214 151700 296716550 7710 7720 7720 7710 72
340 20250214 151600 296161100 7720 7720 7720 7720 0
341 20250214 151500 296161100 7720 7710 7720 7710 44
342 20250214 151400 295821600 7720 7720 7720 7720 25
343 20250214 151300 295628600 7710 7710 7710 7710 0
344 20250214 151200 295628600 7710 7710 7710 7710 1
345 20250214 151100 295620890 7710 7710 7710 7710 5
346 20250214 151000 295582340 7720 7720 7720 7720 0
347 20250214 150900 295582340 7720 7720 7720 7720 0
348 20250214 150800 295582340 7720 7720 7720 7720 2
349 20250214 150700 295566900 7720 7720 7720 7720 212
350 20250214 150600 293930260 7730 7730 7730 7730 0
351 20250214 150500 293930260 7730 7730 7730 7730 0
352 20250214 150400 293930260 7730 7730 7730 7730 10
353 20250214 150300 293852960 7730 7730 7730 7730 0
354 20250214 150200 293852960 7730 7730 7730 7730 13
355 20250214 150100 293752470 7720 7720 7720 7720 0
356 20250214 150000 293752470 7720 7720 7720 7720 50
357 20250214 145900 293366470 7720 7720 7720 7720 20
358 20250214 145800 293212070 7730 7730 7730 7730 0
359 20250214 145700 293212070 7730 7730 7730 7730 34
360 20250214 145600 292949250 7730 7730 7730 7730 47
361 20250214 145500 292585940 7720 7720 7720 7720 0
362 20250214 145400 292585940 7720 7720 7720 7720 0
363 20250214 145300 292585940 7720 7720 7720 7720 0
364 20250214 145200 292585940 7720 7720 7720 7720 0
365 20250214 145100 292585940 7720 7720 7720 7720 0
366 20250214 145000 292585940 7720 7720 7720 7720 0
367 20250214 144900 292585940 7720 7730 7730 7720 131
368 20250214 144800 291573700 7740 7740 7740 7740 30
369 20250214 144700 291341500 7740 7740 7740 7740 33
370 20250214 144600 291086080 7750 7750 7750 7750 1
371 20250214 144500 291078330 7750 7750 7750 7750 0
372 20250214 144400 291078330 7750 7750 7750 7750 0
373 20250214 144300 291078330 7750 7760 7760 7750 108
374 20250214 144200 290240850 7750 7750 7750 7750 0
375 20250214 144100 290240850 7750 7750 7750 7750 0
376 20250214 144000 290240850 7750 7750 7750 7750 0
377 20250214 143900 290240850 7750 7750 7750 7750 0
378 20250214 143800 290240850 7750 7750 7750 7750 0
379 20250214 143700 290240850 7750 7750 7750 7750 0
380 20250214 143600 290240850 7750 7750 7750 7750 0
381 20250214 143500 290240850 7750 7750 7750 7750 0
382 20250214 143400 290240850 7750 7750 7750 7750 200
383 20250214 143300 288690850 7750 7750 7750 7750 0
384 20250214 143200 288690850 7750 7780 7780 7750 894
385 20250214 143100 281751170 7790 7790 7790 7790 18
386 20250214 143000 281610950 7790 7800 7800 7790 26
387 20250214 142900 281408360 7800 7800 7800 7800 1
388 20250214 142800 281400560 7800 7800 7800 7800 5
389 20250214 142700 281361560 7800 7800 7800 7800 0
390 20250214 142600 281361560 7800 7800 7800 7790 692
391 20250214 142500 275967510 7810 7830 7830 7810 223
392 20250214 142400 274225800 7830 7820 7830 7820 84
393 20250214 142300 273568910 7830 7830 7840 7830 207
394 20250214 142200 271948080 7830 7830 7830 7830 1
395 20250214 142100 271940250 7830 7820 7830 7810 5
396 20250214 142000 271901130 7820 7830 7830 7820 104
397 20250214 141900 271087810 7830 7840 7840 7830 40
398 20250214 141800 270774590 7840 7840 7840 7840 3
399 20250214 141700 270751070 7840 7840 7840 7840 1
400 20250214 141600 270743230 7840 7840 7840 7840 5
401 20250214 141500 270704030 7840 7830 7840 7830 132
402 20250214 141400 269670440 7830 7840 7840 7830 62
403 20250214 141300 269184960 7840 7840 7840 7840 3
404 20250214 141200 269161440 7840 7840 7840 7840 5
405 20250214 141100 269122240 7840 7840 7840 7840 2
406 20250214 141000 269106560 7840 7840 7840 7840 4
407 20250214 140900 269075200 7840 7850 7850 7840 67
408 20250214 140800 268549910 7850 7850 7850 7850 3
409 20250214 140700 268526360 7850 7850 7850 7850 3
410 20250214 140600 268502810 7840 7850 7850 7840 103
411 20250214 140500 267695280 7850 7850 7850 7850 4
412 20250214 140400 267663880 7840 7860 7860 7840 64
413 20250214 140300 267161730 7860 7850 7860 7850 95
414 20250214 140200 266415820 7860 7860 7860 7860 5
415 20250214 140100 266376520 7860 7860 7860 7860 1
416 20250214 140000 266368660 7860 7870 7870 7860 11
417 20250214 135900 266282140 7870 7870 7870 7870 8
418 20250214 135800 266219180 7870 7870 7870 7870 8
419 20250214 135700 266156220 7860 7870 7870 7860 44
420 20250214 135600 265810300 7870 7860 7870 7860 106
421 20250214 135500 264976140 7860 7850 7860 7850 214
422 20250214 135400 263296230 7850 7850 7850 7850 9
423 20250214 135300 263225580 7850 7840 7850 7840 258
424 20250214 135200 261200890 7840 7850 7850 7840 61
425 20250214 135100 260722620 7850 7850 7860 7850 225
426 20250214 135000 258956340 7860 7860 7860 7860 9
427 20250214 134900 258885600 7860 7860 7860 7860 13
428 20250214 134800 258783420 7860 7850 7860 7850 268
429 20250214 134700 256679580 7840 7840 7850 7840 574
430 20250214 134600 252179330 7840 7790 7850 7790 2367
431 20250214 134500 233716600 7780 7750 7780 7750 4010
432 20250214 134400 202562230 7750 7750 7750 7750 10
433 20250214 134300 202484730 7750 7750 7750 7750 20
434 20250214 134200 202329730 7750 7750 7750 7750 9
435 20250214 134100 202259980 7750 7750 7750 7720 113
436 20250214 134000 201387020 7750 7760 7760 7720 181
437 20250214 133900 199985920 7760 7760 7760 7760 8
438 20250214 133800 199923840 7760 7760 7760 7760 7
439 20250214 133700 199869520 7760 7760 7760 7750 63
440 20250214 133600 199381140 7760 7760 7760 7760 10
441 20250214 133500 199303540 7760 7760 7760 7760 7
442 20250214 133400 199249220 7760 7750 7760 7750 169
443 20250214 133300 197939400 7750 7750 7750 7750 7
444 20250214 133200 197885150 7750 7750 7750 7750 12
445 20250214 133100 197792150 7750 7750 7750 7750 11
446 20250214 133000 197706900 7750 7750 7750 7750 5
447 20250214 132900 197668150 7750 7750 7750 7750 12
448 20250214 132800 197575150 7750 7750 7750 7750 3
449 20250214 132700 197551900 7750 7760 7760 7730 133
450 20250214 132600 196522710 7760 7750 7760 7750 11
451 20250214 132500 196437370 7750 7750 7750 7750 104
452 20250214 132400 195631370 7760 7760 7760 7750 20
453 20250214 132300 195476270 7760 7770 7770 7760 189
454 20250214 132200 194009560 7770 7770 7770 7770 7
455 20250214 132100 193955170 7770 7770 7770 7770 11
456 20250214 132000 193869700 7770 7770 7770 7770 7
457 20250214 131900 193815310 7770 7770 7770 7770 11
458 20250214 131800 193729840 7770 7770 7770 7770 9
459 20250214 131700 193659910 7770 7770 7770 7770 7
460 20250214 131600 193605520 7770 7770 7770 7770 10
461 20250214 131500 193527820 7770 7770 7770 7770 9
462 20250214 131400 193457890 7770 7770 7770 7770 10
463 20250214 131300 193380190 7770 7770 7770 7770 8
464 20250214 131200 193318030 7770 7770 7770 7770 7
465 20250214 131100 193263640 7770 7770 7770 7770 30
466 20250214 131000 193030540 7770 7770 7770 7770 10
467 20250214 130900 192952840 7770 7770 7770 7770 13
468 20250214 130800 192851830 7770 7770 7770 7770 5
469 20250214 130700 192812980 7770 7770 7770 7770 24
470 20250214 130600 192626500 7770 7770 7770 7770 9
471 20250214 130500 192556570 7770 7770 7770 7760 46
472 20250214 130400 192199480 7770 7770 7770 7770 5
473 20250214 130300 192160630 7770 7770 7770 7770 32
474 20250214 130200 191911990 7770 7770 7770 7770 9
475 20250214 130100 191842060 7770 7770 7770 7770 10
476 20250214 130000 191764360 7770 7760 7770 7760 8
477 20250214 125900 191702230 7760 7760 7760 7750 115
478 20250214 125800 190809850 7760 7750 7760 7750 14
479 20250214 125700 190701230 7750 7760 7760 7750 10
480 20250214 125600 190623650 7760 7760 7760 7750 41
481 20250214 125500 190305810 7750 7770 7770 7750 129
482 20250214 125400 189304690 7770 7770 7770 7760 8
483 20250214 125300 189242550 7770 7760 7770 7760 13
484 20250214 125200 189141600 7750 7770 7770 7750 16
485 20250214 125100 189017310 7760 7770 7770 7760 4
486 20250214 125000 188986250 7760 7740 7770 7740 980
487 20250214 124900 181392230 7740 7750 7750 7740 7
488 20250214 124800 181338000 7740 7740 7750 7740 15
489 20250214 124700 181221780 7750 7740 7750 7740 9
490 20250214 124600 181152050 7750 7750 7750 7740 11
491 20250214 124500 181066820 7750 7750 7750 7740 50
492 20250214 124400 180679340 7750 7740 7750 7740 39
493 20250214 124300 180377110 7750 7750 7750 7740 14
494 20250214 124200 180268630 7740 7740 7750 7730 167
495 20250214 124100 178976010 7740 7730 7740 7730 9
496 20250214 124000 178906370 7730 7740 7740 7730 8
497 20250214 123900 178844470 7740 7740 7740 7730 10
498 20250214 123800 178767090 7740 7730 7740 7720 11
499 20250214 123700 178682030 7730 7740 7740 7730 10
500 20250214 123600 178604670 7740 7740 7740 7730 13
501 20250214 123500 178504070 7730 7740 7740 7730 11
502 20250214 123400 178418950 7730 7710 7740 7710 956
503 20250214 123300 171044060 7700 7710 7710 7700 10
504 20250214 123200 170966980 7700 7700 7710 7700 12
505 20250214 123100 170874490 7710 7700 7710 7700 9
506 20250214 123000 170805120 7710 7700 7710 7700 113
507 20250214 122900 169934940 7700 7700 7700 7690 9
508 20250214 122800 169865660 7700 7690 7700 7690 12
509 20250214 122700 169773320 7700 7700 7700 7690 12
510 20250214 122600 169680940 7700 7700 7700 7690 13
511 20250214 122500 169580860 7700 7710 7710 7700 12
512 20250214 122400 169488430 7710 7700 7710 7700 53
513 20250214 122300 169080240 7690 7700 7700 7690 7
514 20250214 122200 169026360 7700 7700 7700 7690 14
515 20250214 122100 168918580 7690 7690 7700 7680 212
516 20250214 122000 167288280 7690 7700 7700 7690 6
517 20250214 121900 167242120 7690 7700 7700 7690 15
518 20250214 121800 167126640 7690 7700 7700 7690 9
519 20250214 121700 167057360 7690 7700 7700 7690 9
520 20250214 121600 166988080 7700 7700 7700 7690 63
521 20250214 121500 166503000 7690 7670 7700 7670 507
522 20250214 121400 162609210 7680 7670 7680 7670 14
523 20250214 121300 162501710 7670 7680 7680 7670 6
524 20250214 121200 162455650 7680 7660 7680 7660 194
525 20250214 121100 160969440 7690 7710 7710 7670 938
526 20250214 121000 153769670 7710 7700 7710 7690 687
527 20250214 120900 148479770 7700 7700 7700 7690 15
528 20250214 120800 148364290 7700 7700 7700 7690 6
529 20250214 120700 148318110 7700 7690 7700 7690 12
530 20250214 120600 148225730 7700 7700 7700 7690 32
531 20250214 120500 147979350 7700 7700 7700 7690 8
532 20250214 120400 147917770 7690 7700 7700 7690 11
533 20250214 120300 147833090 7690 7700 7700 7690 7
534 20250214 120200 147779220 7690 7690 7700 7690 10
535 20250214 120100 147702250 7700 7700 7700 7690 8
536 20250214 120000 147640660 7690 7700 7700 7690 9
537 20250214 115900 147571380 7690 7700 7700 7690 10
538 20250214 115800 147494400 7690 7700 7700 7690 12
539 20250214 115700 147402030 7690 7690 7690 7680 94
540 20250214 115600 146679190 7690 7690 7690 7680 13
541 20250214 115500 146579240 7690 7670 7690 7670 142
542 20250214 115400 145488680 7680 7680 7680 7670 14
543 20250214 115300 145381180 7670 7670 7680 7670 10
544 20250214 115200 145304400 7680 7680 7680 7670 10
545 20250214 115100 145227620 7680 7670 7680 7670 9
546 20250214 115000 145158520 7680 7680 7680 7670 14
547 20250214 114900 145051020 7680 7680 7680 7670 10
548 20250214 114800 144974240 7680 7680 7680 7670 13
549 20250214 114700 144874420 7680 7670 7680 7670 9
550 20250214 114600 144805320 7670 7680 7680 7670 8
551 20250214 114500 144743900 7680 7680 7680 7670 7
552 20250214 114400 144690160 7670 7680 7680 7670 9
553 20250214 114300 144621060 7680 7690 7690 7670 27
554 20250214 114200 144413710 7680 7680 7690 7680 9
555 20250214 114100 144344540 7690 7680 7690 7680 5
556 20250214 114000 144306110 7690 7680 7690 7680 4
557 20250214 113900 144275370 7690 7690 7690 7680 8
558 20250214 113800 144213870 7690 7680 7690 7680 247
559 20250214 113700 142316870 7680 7670 7680 7670 7
560 20250214 113600 142263130 7680 7690 7690 7670 7
561 20250214 113500 142209380 7680 7680 7680 7670 15
562 20250214 113400 142094190 7670 7670 7680 7670 8
563 20250214 113300 142032770 7680 7680 7680 7670 8
564 20250214 113200 141971350 7680 7640 7690 7640 326
565 20250214 113100 139477270 7640 7650 7650 7640 2
566 20250214 113000 139461980 7640 7620 7650 7620 229
567 20250214 112900 137714530 7620 7630 7630 7620 4
568 20250214 112800 137684030 7630 7620 7630 7620 9
569 20250214 112700 137615380 7630 7620 7630 7620 13
570 20250214 112600 137516220 7620 7620 7630 7620 3
571 20250214 112500 137493350 7620 7610 7630 7610 6
572 20250214 112400 137447630 7620 7610 7620 7610 8
573 20250214 112300 137386690 7620 7610 7620 7610 5
574 20250214 112200 137348610 7620 7610 7620 7610 13
575 20250214 112100 137249600 7600 7600 7610 7600 4
576 20250214 112000 137219180 7610 7600 7610 7600 9
577 20250214 111900 137150710 7600 7610 7610 7600 7
578 20250214 111800 137097460 7610 7610 7610 7600 8
579 20250214 111700 137036600 7600 7600 7610 7600 81
580 20250214 111600 136420990 7600 7600 7600 7590 7
581 20250214 111500 136367810 7590 7600 7610 7590 29
582 20250214 111400 136147380 7610 7610 7620 7580 167
583 20250214 111300 134879860 7610 7610 7610 7600 22
584 20250214 111200 134712450 7600 7610 7620 7600 6
585 20250214 111100 134666790 7610 7600 7610 7600 10
586 20250214 111000 134590710 7600 7590 7610 7590 20
587 20250214 110900 134438540 7590 7590 7600 7590 10
588 20250214 110800 134362570 7600 7600 7600 7600 3
589 20250214 110700 134339770 7600 7600 7600 7600 27
590 20250214 110600 134134570 7600 7590 7600 7590 74
591 20250214 110500 133572180 7590 7590 7590 7590 2
592 20250214 110400 133557000 7590 7580 7590 7580 172
593 20250214 110300 132252550 7580 7580 7580 7580 1
594 20250214 110200 132244970 7590 7610 7610 7590 796
595 20250214 110100 126193850 7610 7610 7610 7610 2
596 20250214 110000 126178630 7610 7640 7640 7610 23
597 20250214 105900 126003090 7640 7640 7640 7630 9
598 20250214 105800 125934370 7640 7660 7660 7630 12
599 20250214 105700 125842660 7660 7670 7670 7660 8
600 20250214 105600 125781360 7690 7620 7700 7610 243
601 20250214 105500 123926980 7610 7610 7620 7610 10
602 20250214 105400 123850800 7610 7620 7620 7610 19
603 20250214 105300 123706050 7610 7620 7620 7610 48
604 20250214 105200 123340690 7610 7620 7620 7610 15
605 20250214 105100 123226450 7610 7600 7620 7600 60
606 20250214 105000 122769850 7610 7580 7610 7580 1026
607 20250214 104900 114978980 7590 7600 7600 7590 9
608 20250214 104800 114910590 7610 7600 7610 7450 3307
609 20250214 104700 90005780 7600 7600 7610 7600 27
610 20250214 104600 89800520 7610 7610 7610 7600 799
611 20250214 104500 83723680 7610 7610 7620 7610 21
612 20250214 104400 83563770 7620 7620 7620 7610 12
613 20250214 104300 83472350 7620 7630 7630 7620 16
614 20250214 104200 83350350 7630 7620 7630 7620 41
615 20250214 104100 83037630 7620 7630 7630 7620 11
616 20250214 104000 82953720 7620 7630 7630 7620 6
617 20250214 103900 82907960 7630 7630 7630 7620 10
618 20250214 103800 82831680 7630 7650 7660 7620 352
619 20250214 103700 80146390 7660 7650 7660 7640 30
620 20250214 103600 79917050 7660 7670 7680 7640 1105
621 20250214 103500 71473030 7680 7700 7700 7650 258
622 20250214 103400 69495880 7700 7690 7700 7690 9
623 20250214 103300 69426600 7700 7700 7700 7690 15
624 20250214 103200 69311120 7700 7690 7700 7690 12
625 20250214 103100 69218740 7700 7690 7700 7690 50
626 20250214 103000 68834160 7700 7690 7700 7690 38
627 20250214 102900 68541840 7700 7690 7700 7690 13
628 20250214 102800 68441760 7700 7700 7700 7690 13
629 20250214 102700 68341680 7690 7700 7700 7690 22
630 20250214 102600 68172300 7690 7690 7700 7690 18
631 20250214 102500 68033720 7690 7690 7700 7690 33
632 20250214 102400 67779860 7690 7690 7690 7680 33
633 20250214 102300 67526100 7680 7680 7690 7680 15
634 20250214 102200 67410780 7680 7680 7690 7680 8
635 20250214 102100 67349320 7680 7690 7690 7680 187
636 20250214 102000 65913070 7680 7700 7700 7680 9
637 20250214 101900 65843840 7700 7700 7700 7690 100
638 20250214 101800 65073850 7700 7700 7700 7700 7
639 20250214 101700 65019950 7700 7700 7700 7700 12
640 20250214 101600 64927550 7700 7690 7700 7690 46
641 20250214 101500 64573650 7690 7680 7690 7680 31
642 20250214 101400 64335530 7680 7680 7680 7680 9
643 20250214 101300 64266410 7680 7680 7680 7680 11
644 20250214 101200 64181930 7680 7680 7680 7680 8
645 20250214 101100 64120490 7670 7680 7680 7670 14
646 20250214 101000 64012990 7680 7680 7680 7680 6
647 20250214 100900 63966910 7680 7680 7690 7680 108
648 20250214 100800 63137420 7680 7680 7680 7680 10
649 20250214 100700 63060620 7680 7690 7690 7670 32
650 20250214 100600 62814880 7690 7690 7690 7690 8
651 20250214 100500 62753360 7690 7670 7700 7670 158
652 20250214 100400 61538820 7670 7650 7670 7650 235
653 20250214 100300 59738880 7650 7640 7650 7640 145
654 20250214 100200 58631000 7630 7630 7630 7630 24
655 20250214 100100 58447880 7630 7630 7630 7620 7
656 20250214 100000 58394480 7620 7660 7660 7620 82
657 20250214 095900 57769420 7660 7660 7670 7630 344
658 20250214 095800 55142800 7660 7660 7660 7660 8
659 20250214 095700 55081520 7660 7660 7660 7660 13
660 20250214 095600 54981940 7660 7650 7660 7650 15
661 20250214 095500 54867080 7660 7660 7660 7660 9
662 20250214 095400 54798140 7660 7660 7660 7660 7
663 20250214 095300 54744520 7660 7680 7680 7620 58
664 20250214 095200 54302020 7640 7630 7640 7630 73
665 20250214 095100 53744960 7630 7620 7630 7620 109
666 20250214 095000 52914300 7620 7620 7620 7620 12
667 20250214 094900 52822860 7620 7620 7620 7620 6
668 20250214 094800 52777140 7610 7620 7620 7610 370
669 20250214 094700 49961370 7620 7630 7630 7620 17
670 20250214 094600 49831700 7630 7630 7630 7630 8
671 20250214 094500 49770660 7630 7640 7640 7620 154
672 20250214 094400 48597030 7640 7620 7640 7620 650
673 20250214 094300 43643990 7620 7620 7620 7620 9
674 20250214 094200 43575410 7620 7620 7620 7620 9
675 20250214 094100 43506830 7620 7610 7620 7600 61
676 20250214 094000 43042650 7610 7630 7630 7610 21
677 20250214 093900 42882710 7630 7630 7630 7630 9
678 20250214 093800 42814040 7630 7630 7630 7630 9
679 20250214 093700 42745370 7640 7650 7650 7630 533
680 20250214 093600 38670120 7660 7680 7680 7660 614
681 20250214 093500 33959800 7680 7680 7680 7670 36
682 20250214 093400 33683580 7680 7680 7680 7680 12
683 20250214 093300 33591420 7680 7680 7680 7680 6
684 20250214 093200 33545340 7680 7680 7680 7670 67
685 20250214 093100 33031350 7680 7680 7680 7680 13
686 20250214 093000 32931510 7680 7680 7680 7680 7
687 20250214 092900 32877750 7670 7710 7710 7670 58
688 20250214 092800 32432410 7670 7710 7710 7670 556
689 20250214 092700 28166870 7710 7730 7730 7710 28
690 20250214 092600 27950860 7730 7740 7740 7730 56
691 20250214 092500 27517800 7720 7740 7740 7720 24
692 20250214 092400 27332360 7740 7740 7740 7700 836
693 20250214 092300 20886370 7750 7750 7750 7750 7
694 20250214 092200 20832120 7750 7750 7750 7740 56
695 20250214 092100 20398590 7750 7750 7750 7750 17
696 20250214 092000 20266840 7750 7740 7750 7740 7
697 20250214 091900 20212620 7740 7750 7750 7730 256
698 20250214 091800 18231170 7750 7740 7750 7740 24
699 20250214 091700 18045250 7740 7740 7750 7740 71
700 20250214 091600 17495120 7750 7750 7750 7740 7
701 20250214 091500 17440890 7750 7700 7750 7700 396
702 20250214 091400 14391590 7690 7690 7690 7690 380
703 20250214 091300 11469390 7690 7690 7690 7690 51
704 20250214 091200 11077200 7690 7700 7700 7690 7
705 20250214 091100 11023310 7700 7700 7700 7700 574
706 20250214 091000 6603510 7650 7650 7650 7650 0
707 20250214 090900 6603510 7650 7650 7650 7650 0
708 20250214 090800 6603510 7650 7740 7740 7650 638
709 20250214 090700 1713300 7750 7750 7750 7750 1
710 20250214 090600 1705550 7730 7730 7730 7730 0
711 20250214 090500 1705550 7730 7790 7790 7730 71
712 20250214 090400 1155640 7790 7790 7790 7790 1
713 20250214 090300 1147850 7690 7790 7790 7690 2
714 20250214 090200 1132370 7700 7700 7700 7700 1
715 20250214 090100 1124670 7690 7690 7690 7690 1
716 20250214 090000 1116980 7690 7650 7690 7650 146