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

727
274090/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,727 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,210500,57042559410,16290,16290,16290,16290,15079
20250214,210400,57042559410,16290,16290,16290,16290,0
20250214,210300,57042559410,16290,16290,16290,16290,0
20250214,210200,57042559410,16290,16290,16290,16290,0
20250214,210100,57042559410,16290,16290,16290,16290,0
20250214,210000,57042559410,16290,16290,16290,16290,0
20250214,205900,57042559410,16290,16290,16290,16290,0
20250214,205800,57042559410,16290,16290,16290,16290,0
20250214,205700,57042559410,16290,16290,16290,16290,0
20250214,205600,57042559410,16290,16290,16290,16290,0
20250214,205500,57042559410,16290,16290,16290,16290,0
20250214,205400,57042559410,16290,16290,16290,16290,0
20250214,205300,57042559410,16290,16290,16290,16290,0
20250214,205200,57042559410,16290,16290,16290,16290,0
20250214,205100,57042559410,16290,16290,16290,16290,0
20250214,205000,57042559410,16290,16290,16290,16290,0
20250214,204900,57042559410,16290,16290,16290,16290,0
20250214,204800,57042559410,16290,16290,16290,16290,0
20250214,204700,57042559410,16290,16290,16290,16290,0
20250214,204600,57042559410,16290,16290,16290,16290,0
20250214,204500,57042559410,16290,16290,16290,16290,0
20250214,204400,57042559410,16290,16290,16290,16290,0
20250214,204300,57042559410,16290,16290,16290,16290,0
20250214,204200,57042559410,16290,16290,16290,16290,0
20250214,204100,57042559410,16290,16290,16290,16290,0
20250214,204000,57042559410,16290,16290,16290,16290,0
20250214,203900,57042559410,16290,16290,16290,16290,0
20250214,203800,57042559410,16290,16290,16290,16290,0
20250214,203700,57042559410,16290,16290,16290,16290,0
20250214,203600,57042559410,16290,16290,16290,16290,0
20250214,203500,57042559410,16290,16290,16290,16290,15079
20250214,203400,57042559410,16290,16290,16290,16290,0
20250214,203300,57042559410,16290,16290,16290,16290,0
20250214,203200,57042559410,16290,16290,16290,16290,0
20250214,203100,57042559410,16290,16290,16290,16290,0
20250214,203000,57042559410,16290,16290,16290,16290,0
20250214,202900,57042559410,16290,16290,16290,16290,0
20250214,202800,57042559410,16290,16290,16290,16290,0
20250214,202700,57042559410,16290,16290,16290,16290,0
20250214,202600,57042559410,16290,16290,16290,16290,0
20250214,202500,57042559410,16290,16290,16290,16290,0
20250214,202400,57042559410,16290,16290,16290,16290,0
20250214,202300,57042559410,16290,16290,16290,16290,0
20250214,202200,57042559410,16290,16290,16290,16290,0
20250214,202100,57042559410,16290,16290,16290,16290,0
20250214,202000,57042559410,16290,16290,16290,16290,0
20250214,201900,57042559410,16290,16290,16290,16290,0
20250214,201800,57042559410,16290,16290,16290,16290,0
20250214,201700,57042559410,16290,16290,16290,16290,0
20250214,201600,57042559410,16290,16290,16290,16290,0
20250214,201500,57042559410,16290,16290,16290,16290,0
20250214,201400,57042559410,16290,16290,16290,16290,0
20250214,201300,57042559410,16290,16290,16290,16290,0
20250214,201200,57042559410,16290,16290,16290,16290,0
20250214,201100,57042559410,16290,16290,16290,16290,0
20250214,201000,57042559410,16290,16290,16290,16290,0
20250214,200900,57042559410,16290,16290,16290,16290,0
20250214,200800,57042559410,16290,16290,16290,16290,0
20250214,200700,57042559410,16290,16290,16290,16290,0
20250214,200600,57042559410,16290,16290,16290,16290,0
20250214,200500,57042559410,16290,16290,16290,16290,15079
20250214,200400,57042559410,16290,16290,16290,16290,0
20250214,200300,57042559410,16290,16290,16290,16290,0
20250214,200200,57042559410,16290,16290,16290,16290,0
20250214,200100,57042559410,16290,16290,16290,16290,0
20250214,200000,57042559410,16290,16290,16290,16290,0
20250214,195900,57042559410,16290,16290,16290,16290,0
20250214,195800,57042559410,16290,16290,16290,16290,0
20250214,195700,57042559410,16290,16290,16290,16290,0
20250214,195600,57042559410,16290,16290,16290,16290,0
20250214,195500,57042559410,16290,16290,16290,16290,0
20250214,195400,57042559410,16290,16290,16290,16290,0
20250214,195300,57042559410,16290,16290,16290,16290,0
20250214,195200,57042559410,16290,16290,16290,16290,0
20250214,195100,57042559410,16290,16290,16290,16290,0
20250214,195000,57042559410,16290,16290,16290,16290,0
20250214,194900,57042559410,16290,16290,16290,16290,0
20250214,194800,57042559410,16290,16290,16290,16290,0
20250214,194700,57042559410,16290,16290,16290,16290,0
20250214,194600,57042559410,16290,16290,16290,16290,0
20250214,194500,57042559410,16290,16290,16290,16290,0
20250214,194400,57042559410,16290,16290,16290,16290,0
20250214,194300,57042559410,16290,16290,16290,16290,0
20250214,194200,57042559410,16290,16290,16290,16290,0
20250214,194100,57042559410,16290,16290,16290,16290,0
20250214,194000,57042559410,16290,16290,16290,16290,0
20250214,193900,57042559410,16290,16290,16290,16290,0
20250214,193800,57042559410,16290,16290,16290,16290,0
20250214,193700,57042559410,16290,16290,16290,16290,0
20250214,193600,57042559410,16290,16290,16290,16290,0
20250214,193500,57042559410,16290,16290,16290,16290,15079
20250214,193400,57042559410,16290,16290,16290,16290,0
20250214,193300,57042559410,16290,16290,16290,16290,0
20250214,193200,57042559410,16290,16290,16290,16290,0
20250214,193100,57042559410,16290,16290,16290,16290,0
20250214,193000,57042559410,16290,16290,16290,16290,0
20250214,192900,57042559410,16290,16290,16290,16290,0
20250214,192800,57042559410,16290,16290,16290,16290,0
20250214,192700,57042559410,16290,16290,16290,16290,0
20250214,192600,57042559410,16290,16290,16290,16290,0
20250214,192500,57042559410,16290,16290,16290,16290,0
20250214,192400,57042559410,16290,16290,16290,16290,0
20250214,192300,57042559410,16290,16290,16290,16290,0
20250214,192200,57042559410,16290,16290,16290,16290,0
20250214,192100,57042559410,16290,16290,16290,16290,0
20250214,192000,57042559410,16290,16290,16290,16290,0
20250214,191900,57042559410,16290,16290,16290,16290,0
20250214,191800,57042559410,16290,16290,16290,16290,0
20250214,191700,57042559410,16290,16290,16290,16290,0
20250214,191600,57042559410,16290,16290,16290,16290,0
20250214,191500,57042559410,16290,16290,16290,16290,0
20250214,191400,57042559410,16290,16290,16290,16290,0
20250214,191300,57042559410,16290,16290,16290,16290,0
20250214,191200,57042559410,16290,16290,16290,16290,0
20250214,191100,57042559410,16290,16290,16290,16290,0
20250214,191000,57042559410,16290,16290,16290,16290,0
20250214,190900,57042559410,16290,16290,16290,16290,0
20250214,190800,57042559410,16290,16290,16290,16290,0
20250214,190700,57042559410,16290,16290,16290,16290,0
20250214,190600,57042559410,16290,16290,16290,16290,0
20250214,190500,57042559410,16290,16290,16290,16290,15079
20250214,190400,57042559410,16290,16290,16290,16290,0
20250214,190300,57042559410,16290,16290,16290,16290,0
20250214,190200,57042559410,16290,16290,16290,16290,0
20250214,190100,57042559410,16290,16290,16290,16290,0
20250214,190000,57042559410,16290,16290,16290,16290,0
20250214,185900,57042559410,16290,16290,16290,16290,0
20250214,185800,57042559410,16290,16290,16290,16290,0
20250214,185700,57042559410,16290,16290,16290,16290,0
20250214,185600,57042559410,16290,16290,16290,16290,0
20250214,185500,57042559410,16290,16290,16290,16290,0
20250214,185400,57042559410,16290,16290,16290,16290,0
20250214,185300,57042559410,16290,16290,16290,16290,0
20250214,185200,57042559410,16290,16290,16290,16290,0
20250214,185100,57042559410,16290,16290,16290,16290,0
20250214,185000,57042559410,16290,16290,16290,16290,0
20250214,184900,57042559410,16290,16290,16290,16290,0
20250214,184800,57042559410,16290,16290,16290,16290,0
20250214,184700,57042559410,16290,16290,16290,16290,0
20250214,184600,57042559410,16290,16290,16290,16290,0
20250214,184500,57042559410,16290,16290,16290,16290,0
20250214,184400,57042559410,16290,16290,16290,16290,0
20250214,184300,57042559410,16290,16290,16290,16290,0
20250214,184200,57042559410,16290,16290,16290,16290,0
20250214,184100,57042559410,16290,16290,16290,16290,0
20250214,184000,57042559410,16290,16290,16290,16290,0
20250214,183900,57042559410,16290,16290,16290,16290,0
20250214,183800,57042559410,16290,16290,16290,16290,0
20250214,183700,57042559410,16290,16290,16290,16290,0
20250214,183600,57042559410,16290,16290,16290,16290,0
20250214,183500,57042559410,16290,16290,16290,16290,15079
20250214,183400,57042559410,16290,16290,16290,16290,0
20250214,183300,57042559410,16290,16290,16290,16290,0
20250214,183200,57042559410,16290,16290,16290,16290,0
20250214,183100,57042559410,16290,16290,16290,16290,0
20250214,183000,57042559410,16290,16290,16290,16290,0
20250214,182900,57042559410,16290,16290,16290,16290,0
20250214,182800,57042559410,16290,16290,16290,16290,0
20250214,182700,57042559410,16290,16290,16290,16290,0
20250214,182600,57042559410,16290,16290,16290,16290,0
20250214,182500,57042559410,16290,16290,16290,16290,0
20250214,182400,57042559410,16290,16290,16290,16290,0
20250214,182300,57042559410,16290,16290,16290,16290,0
20250214,182200,57042559410,16290,16290,16290,16290,0
20250214,182100,57042559410,16290,16290,16290,16290,0
20250214,182000,57042559410,16290,16290,16290,16290,0
20250214,181900,57042559410,16290,16290,16290,16290,0
20250214,181800,57042559410,16290,16290,16290,16290,0
20250214,181700,57042559410,16290,16290,16290,16290,0
20250214,181600,57042559410,16290,16290,16290,16290,0
20250214,181500,57042559410,16290,16290,16290,16290,0
20250214,181400,57042559410,16290,16290,16290,16290,0
20250214,181300,57042559410,16290,16290,16290,16290,0
20250214,181200,57042559410,16290,16290,16290,16290,0
20250214,181100,57042559410,16290,16290,16290,16290,0
20250214,181000,57042559410,16290,16290,16290,16290,0
20250214,180900,57042559410,16290,16290,16290,16290,0
20250214,180800,57042559410,16290,16290,16290,16290,0
20250214,180700,57042559410,16290,16290,16290,16290,0
20250214,180600,57042559410,16290,16290,16290,16290,0
20250214,180500,57042559410,16290,16290,16290,16290,15079
20250214,180400,57042559410,16290,16290,16290,16290,0
20250214,180300,57042559410,16290,16290,16290,16290,0
20250214,180200,57042559410,16290,16290,16290,16290,0
20250214,180100,57042559410,16290,16290,16290,16290,0
20250214,180000,57042559410,16290,16290,16290,16290,0
20250214,175900,57042559410,16290,16290,16290,16290,0
20250214,175800,57042559410,16290,16290,16290,16290,0
20250214,175700,57042559410,16290,16290,16290,16290,0
20250214,175600,57042559410,16290,16290,16290,16290,0
20250214,175500,57042559410,16290,16290,16290,16290,0
20250214,175400,57042559410,16290,16290,16290,16290,0
20250214,175300,57042559410,16290,16290,16290,16290,0
20250214,175200,57042559410,16290,16290,16290,16290,0
20250214,175100,57042559410,16290,16290,16290,16290,0
20250214,175000,57042559410,16290,16290,16290,16290,0
20250214,174900,57042559410,16290,16290,16290,16290,0
20250214,174800,57042559410,16290,16290,16290,16290,0
20250214,174700,57042559410,16290,16290,16290,16290,0
20250214,174600,57042559410,16290,16290,16290,16290,0
20250214,174500,57042559410,16290,16290,16290,16290,0
20250214,174400,57042559410,16290,16290,16290,16290,0
20250214,174300,57042559410,16290,16290,16290,16290,0
20250214,174200,57042559410,16290,16290,16290,16290,0
20250214,174100,57042559410,16290,16290,16290,16290,0
20250214,174000,57042559410,16290,16290,16290,16290,0
20250214,173900,57042559410,16290,16290,16290,16290,0
20250214,173800,57042559410,16290,16290,16290,16290,0
20250214,173700,57042559410,16290,16290,16290,16290,0
20250214,173600,57042559410,16290,16290,16290,16290,0
20250214,173500,57042559410,16290,16290,16290,16290,15079
20250214,173400,57042559410,16290,16290,16290,16290,0
20250214,173300,57042559410,16290,16290,16290,16290,0
20250214,173200,57042559410,16290,16290,16290,16290,0
20250214,173100,57042559410,16290,16290,16290,16290,0
20250214,173000,57042559410,16290,16290,16290,16290,0
20250214,172900,57042559410,16290,16290,16290,16290,0
20250214,172800,57042559410,16290,16290,16290,16290,0
20250214,172700,57042559410,16290,16290,16290,16290,0
20250214,172600,57042559410,16290,16290,16290,16290,0
20250214,172500,57042559410,16290,16290,16290,16290,0
20250214,172400,57042559410,16290,16290,16290,16290,0
20250214,172300,57042559410,16290,16290,16290,16290,0
20250214,172200,57042559410,16290,16290,16290,16290,0
20250214,172100,57042559410,16290,16290,16290,16290,0
20250214,172000,57042559410,16290,16290,16290,16290,0
20250214,171900,57042559410,16290,16290,16290,16290,0
20250214,171800,57042559410,16290,16290,16290,16290,0
20250214,171700,57042559410,16290,16290,16290,16290,0
20250214,171600,57042559410,16290,16290,16290,16290,0
20250214,171500,57042559410,16290,16290,16290,16290,0
20250214,171400,57042559410,16290,16290,16290,16290,0
20250214,171300,57042559410,16290,16290,16290,16290,0
20250214,171200,57042559410,16290,16290,16290,16290,0
20250214,171100,57042559410,16290,16290,16290,16290,0
20250214,171000,57042559410,16290,16290,16290,16290,0
20250214,170900,57042559410,16290,16290,16290,16290,0
20250214,170800,57042559410,16290,16290,16290,16290,0
20250214,170700,57042559410,16290,16290,16290,16290,0
20250214,170600,57042559410,16290,16290,16290,16290,0
20250214,170500,57042559410,16290,16290,16290,16290,15079
20250214,170400,57042559410,16290,16290,16290,16290,0
20250214,170300,57042559410,16290,16290,16290,16290,0
20250214,170200,57042559410,16290,16290,16290,16290,0
20250214,170100,57042559410,16290,16290,16290,16290,0
20250214,170000,57042559410,16290,16290,16290,16290,0
20250214,165900,57042559410,16290,16290,16290,16290,0
20250214,165800,57042559410,16290,16290,16290,16290,0
20250214,165700,57042559410,16290,16290,16290,16290,0
20250214,165600,57042559410,16290,16290,16290,16290,0
20250214,165500,57042559410,16290,16290,16290,16290,0
20250214,165400,57042559410,16290,16290,16290,16290,0
20250214,165300,57042559410,16290,16290,16290,16290,0
20250214,165200,57042559410,16290,16290,16290,16290,0
20250214,165100,57042559410,16290,16290,16290,16290,0
20250214,165000,57042559410,16290,16290,16290,16290,0
20250214,164900,57042559410,16290,16290,16290,16290,0
20250214,164800,57042559410,16290,16290,16290,16290,0
20250214,164700,57042559410,16290,16290,16290,16290,0
20250214,164600,57042559410,16290,16290,16290,16290,0
20250214,164500,57042559410,16290,16290,16290,16290,0
20250214,164400,57042559410,16290,16290,16290,16290,0
20250214,164300,57042559410,16290,16290,16290,16290,0
20250214,164200,57042559410,16290,16290,16290,16290,0
20250214,164100,57042559410,16290,16290,16290,16290,0
20250214,164000,57042559410,16290,16290,16290,16290,0
20250214,163900,57042559410,16290,16290,16290,16290,0
20250214,163800,57042559410,16290,16290,16290,16290,0
20250214,163700,57042559410,16290,16290,16290,16290,0
20250214,163600,57042559410,16290,16290,16290,16290,0
20250214,163500,57042559410,16290,16290,16290,16290,15079
20250214,163400,57042559410,16290,16290,16290,16290,0
20250214,163300,57042559410,16290,16290,16290,16290,0
20250214,163200,57042559410,16290,16290,16290,16290,0
20250214,163100,57042559410,16290,16290,16290,16290,0
20250214,163000,57042559410,16290,16290,16290,16290,0
20250214,162900,57042559410,16290,16290,16290,16290,0
20250214,162800,57042559410,16290,16290,16290,16290,0
20250214,162700,57042559410,16290,16290,16290,16290,0
20250214,162600,57042559410,16290,16290,16290,16290,0
20250214,162500,57042559410,16290,16290,16290,16290,0
20250214,162400,57042559410,16290,16290,16290,16290,0
20250214,162300,57042559410,16290,16290,16290,16290,0
20250214,162200,57042559410,16290,16290,16290,16290,0
20250214,162100,57042559410,16290,16290,16290,16290,0
20250214,162000,57042559410,16290,16290,16290,16290,0
20250214,161900,57042559410,16290,16290,16290,16290,0
20250214,161800,57042559410,16290,16290,16290,16290,0
20250214,161700,57042559410,16290,16290,16290,16290,0
20250214,161600,57042559410,16290,16290,16290,16290,0
20250214,161500,57042559410,16290,16290,16290,16290,0
20250214,161400,57042559410,16290,16290,16290,16290,0
20250214,161300,57042559410,16290,16290,16290,16290,0
20250214,161200,57042559410,16290,16290,16290,16290,0
20250214,161100,57042559410,16290,16290,16290,16290,0
20250214,161000,57042559410,16290,16290,16290,16290,0
20250214,160900,57042559410,16290,16290,16290,16290,0
20250214,160800,57042559410,16290,16290,16290,16290,0
20250214,160700,57042559410,16290,16290,16290,16290,0
20250214,160600,57042559410,16290,16290,16290,16290,0
20250214,160500,57042559410,16290,16290,16290,16290,15079
20250214,160400,57042559410,16290,16290,16290,16290,0
20250214,160300,57042559410,16290,16290,16290,16290,0
20250214,160200,57042559410,16290,16290,16290,16290,0
20250214,160100,57042559410,16290,16290,16290,16290,0
20250214,160000,57042559410,16290,16290,16290,16290,0
20250214,155900,57042559410,16290,16290,16290,16290,0
20250214,155800,57042559410,16290,16290,16290,16290,0
20250214,155700,57042559410,16290,16290,16290,16290,0
20250214,155600,57042559410,16290,16290,16290,16290,0
20250214,155500,57042559410,16290,16290,16290,16290,0
20250214,155400,57042559410,16290,16290,16290,16290,0
20250214,155300,57042559410,16290,16290,16290,16290,0
20250214,155200,57042559410,16290,16290,16290,16290,0
20250214,155100,57042559410,16290,16290,16290,16290,0
20250214,155000,57042559410,16290,16290,16290,16290,0
20250214,154900,57042559410,16290,16290,16290,16290,0
20250214,154800,57042559410,16290,16290,16290,16290,0
20250214,154700,57042559410,16290,16290,16290,16290,0
20250214,154600,57042559410,16290,16290,16290,16290,0
20250214,154500,57042559410,16290,16290,16290,16290,0
20250214,154400,57042559410,16290,16290,16290,16290,0
20250214,154300,57042559410,16290,16290,16290,16290,0
20250214,154200,57042559410,16290,16290,16290,16290,0
20250214,154100,57042559410,16290,16290,16290,16290,0
20250214,154000,57042559410,16290,16290,16290,16290,0
20250214,153900,57042559410,16290,16290,16290,16290,0
20250214,153800,57042559410,16290,16290,16290,16290,0
20250214,153700,57042559410,16290,16290,16290,16290,0
20250214,153600,57042559410,16290,16290,16290,16290,0
20250214,153500,57042559410,16290,16290,16290,16290,15079
20250214,153400,57042559410,16290,16290,16290,16290,0
20250214,153300,57042559410,16290,16290,16290,16290,0
20250214,153200,57042559410,16290,16290,16290,16290,0
20250214,153100,57042559410,16290,16290,16290,16290,0
20250214,153000,57042559410,16290,16290,16290,16290,15079
20250214,152900,56796922500,16310,16310,16310,16310,0
20250214,152800,56796922500,16310,16310,16310,16310,0
20250214,152700,56796922500,16310,16310,16310,16310,0
20250214,152600,56796922500,16310,16310,16310,16310,0
20250214,152500,56796922500,16310,16310,16310,16310,0
20250214,152400,56796922500,16310,16310,16310,16310,0
20250214,152300,56796922500,16310,16310,16310,16310,0
20250214,152200,56796922500,16310,16310,16310,16310,0
20250214,152100,56796922500,16310,16310,16310,16310,0
20250214,152000,56796922500,16310,16310,16310,16310,0
20250214,151900,56796922500,16310,16280,16340,16260,3497
20250214,151800,56739978750,16370,16310,16370,16270,3371
20250214,151700,56685052240,16320,16380,16380,16320,3953
20250214,151600,56620418600,16370,16400,16410,16370,568
20250214,151500,56611108560,16410,16390,16450,16390,4158
20250214,151400,56542837870,16390,16380,16390,16370,1866
20250214,151300,56512290940,16380,16380,16410,16380,1817
20250214,151200,56482516170,16380,16370,16410,16340,1775
20250214,151100,56453476310,16370,16420,16420,16360,1898
20250214,151000,56422400210,16420,16420,16420,16400,2962
20250214,150900,56373796930,16420,16320,16420,16310,4680
20250214,150800,56297219140,16310,16340,16340,16310,377
20250214,150700,56291066610,16340,16360,16370,16340,986
20250214,150600,56274933480,16360,16270,16360,16250,6280
20250214,150500,56172640500,16260,16290,16290,16260,6448
20250214,150400,56067690100,16290,16310,16310,16290,3268
20250214,150300,56014423710,16300,16300,16310,16300,2262
20250214,150200,55977553050,16300,16320,16320,16300,6119
20250214,150100,55877778870,16320,16320,16320,16310,2137
20250214,150000,55842905580,16330,16340,16350,16320,4253
20250214,145900,55773457850,16350,16360,16370,16350,1550
20250214,145800,55748110050,16360,16390,16390,16360,652
20250214,145700,55737434400,16400,16390,16400,16360,3123
20250214,145600,55686269050,16390,16400,16400,16390,595
20250214,145500,55676514190,16400,16370,16400,16370,3503
20250214,145400,55619104460,16360,16380,16380,16360,2178
20250214,145300,55583432880,16380,16380,16380,16370,1357
20250214,145200,55561209940,16400,16350,16400,16340,2741
20250214,145100,55516353210,16330,16360,16370,16330,1129
20250214,145000,55497897060,16360,16330,16360,16310,1235
20250214,144900,55477732460,16330,16320,16350,16300,7043
20250214,144800,55362873090,16320,16350,16350,16310,2700
20250214,144700,55318796180,16360,16360,16360,16360,226
20250214,144600,55315098820,16370,16360,16370,16330,229
20250214,144500,55311353750,16360,16330,16360,16330,381
20250214,144400,55305120620,16370,16360,16370,16320,2562
20250214,144300,55263252810,16370,16370,16380,16360,963
20250214,144200,55247487840,16380,16410,16410,16380,1231
20250214,144100,55227305630,16430,16410,16440,16410,600
20250214,144000,55217446230,16410,16400,16440,16400,1433
20250214,143900,55193943280,16440,16370,16440,16370,1500
20250214,143800,55169353990,16380,16400,16400,16380,899
20250214,143700,55154626790,16400,16400,16400,16390,416
20250214,143600,55147804750,16390,16410,16410,16370,1127
20250214,143500,55129326960,16410,16420,16440,16400,182
20250214,143400,55126339820,16400,16400,16420,16380,2305
20250214,143300,55088545600,16400,16400,16400,16400,152
20250214,143200,55086052800,16400,16360,16400,16360,386
20250214,143100,55079737310,16360,16350,16400,16350,1338
20250214,143000,55057819040,16350,16350,16360,16350,403
20250214,142900,55051229960,16350,16360,16380,16330,517
20250214,142800,55042775850,16340,16340,16350,16330,1589
20250214,142700,55016812940,16340,16370,16370,16330,1871
20250214,142600,54986226750,16370,16400,16400,16370,1084
20250214,142500,54968473010,16400,16410,16410,16390,2157
20250214,142400,54933098260,16410,16420,16420,16410,62
20250214,142300,54932080230,16420,16420,16430,16400,1878
20250214,142200,54901251850,16420,16450,16450,16420,1599
20250214,142100,54874990460,16450,16450,16450,16440,985
20250214,142000,54858787810,16450,16430,16450,16410,132
20250214,141900,54856619380,16450,16400,16450,16400,667
20250214,141800,54845654130,16400,16430,16440,16400,1293
20250214,141700,54824422000,16430,16400,16430,16390,717
20250214,141600,54812662130,16410,16420,16420,16410,380
20250214,141500,54806422550,16420,16420,16420,16380,747
20250214,141400,54794172040,16380,16400,16430,16380,2077
20250214,141300,54760077500,16400,16310,16400,16310,2173
20250214,141200,54724607890,16310,16310,16310,16300,414
20250214,141100,54717855560,16310,16310,16320,16300,1258
20250214,141000,54697336160,16310,16310,16310,16300,3748
20250214,140900,54636236260,16310,16330,16330,16300,3524
20250214,140800,54578750270,16330,16330,16340,16320,857
20250214,140700,54564757360,16340,16330,16370,16330,1985
20250214,140600,54532321250,16340,16350,16350,16340,1752
20250214,140500,54503692500,16350,16340,16360,16340,214
20250214,140400,54500195150,16340,16340,16340,16320,630
20250214,140300,54489901550,16320,16320,16340,16310,1060
20250214,140200,54472605980,16320,16330,16330,16310,630
20250214,140100,54462325750,16320,16340,16380,16300,3184
20250214,140000,54410369800,16380,16340,16380,16330,616
20250214,135900,54400305040,16340,16330,16350,16330,1155
20250214,135800,54381432540,16310,16300,16330,16300,1664
20250214,135700,54354300590,16290,16310,16330,16290,5449
20250214,135600,54265472740,16320,16330,16330,16300,5547
20250214,135500,54174997980,16330,16330,16340,16320,2159
20250214,135400,54139742040,16330,16340,16350,16330,1860
20250214,135300,54109351510,16350,16410,16410,16350,6204
20250214,135200,54007818560,16410,16380,16430,16380,2165
20250214,135100,53972308620,16380,16390,16400,16380,1138
20250214,135000,53953652060,16390,16400,16400,16390,785
20250214,134900,53940785230,16400,16400,16400,16390,610
20250214,134800,53930785840,16400,16390,16400,16390,331
20250214,134700,53925357510,16390,16380,16400,16370,373
20250214,134600,53919246710,16370,16380,16410,16370,931
20250214,134500,53903999360,16410,16360,16410,16350,1769
20250214,134400,53875040880,16370,16370,16370,16340,3107
20250214,134300,53824241630,16360,16370,16390,16360,3450
20250214,134200,53767778180,16370,16420,16420,16370,2240
20250214,134100,53731071840,16430,16420,16470,16420,2583
20250214,134000,53688611990,16410,16400,16410,16320,10669
20250214,133900,53514016410,16400,16450,16450,16400,9848
20250214,133800,53352292150,16450,16460,16460,16450,2159
20250214,133700,53316774480,16460,16480,16510,16460,2585
20250214,133600,53274208780,16480,16480,16520,16470,1407
20250214,133500,53251014330,16480,16470,16490,16470,2292
20250214,133400,53213260450,16470,16520,16520,16470,8189
20250214,133300,53078139550,16550,16570,16570,16530,4179
20250214,133200,53008955190,16570,16580,16580,16570,1837
20250214,133100,52978508610,16580,16600,16600,16570,2223
20250214,133000,52941646790,16600,16620,16640,16600,2152
20250214,132900,52905914250,16610,16650,16650,16610,1344
20250214,132800,52883577720,16660,16700,16700,16650,324
20250214,132700,52878177370,16700,16700,16700,16660,525
20250214,132600,52869426290,16700,16670,16710,16670,473
20250214,132500,52861532880,16650,16630,16650,16620,932
20250214,132400,52846030080,16630,16610,16630,16610,359
20250214,132300,52840063600,16600,16630,16630,16600,3334
20250214,132200,52784709790,16630,16650,16650,16610,3167
20250214,132100,52732054490,16630,16650,16650,16630,1484
20250214,132000,52707349240,16650,16660,16660,16630,2302
20250214,131900,52669054180,16670,16670,16680,16660,654
20250214,131800,52658151760,16670,16710,16710,16660,685
20250214,131700,52646721080,16710,16680,16710,16680,773
20250214,131600,52633819150,16680,16680,16690,16680,676
20250214,131500,52622539430,16680,16680,16690,16680,251
20250214,131400,52618351980,16680,16680,16690,16680,717
20250214,131300,52606389140,16690,16680,16690,16650,193
20250214,131200,52603170020,16680,16710,16710,16680,1699
20250214,131100,52574813230,16690,16650,16700,16650,271
20250214,131000,52570290210,16670,16620,16670,16620,1601
20250214,130900,52543650370,16620,16660,16670,16620,949
20250214,130800,52527846350,16670,16700,16700,16660,471
20250214,130700,52519997390,16660,16700,16720,16660,3041
20250214,130600,52469233270,16720,16690,16720,16660,1923
20250214,130500,52437124130,16700,16680,16760,16610,1004
20250214,130400,52420380430,16690,16700,16710,16610,3657
20250214,130300,52359468450,16700,16740,16740,16700,1556
20250214,130200,52333441930,16740,16750,16770,16740,538
20250214,130100,52324421590,16700,16750,16750,16700,753
20250214,130000,52311826260,16740,16790,16800,16740,3338
20250214,125900,52255805430,16790,16920,16920,16790,4106
20250214,125800,52186540200,16920,16890,16950,16870,6726
20250214,125700,52072856660,16880,16870,16900,16860,7237
20250214,125600,51950663470,16870,16800,16870,16790,2621
20250214,125500,51906555920,16800,16780,16810,16770,2894
20250214,125400,51857957160,16780,16740,16790,16740,4824
20250214,125300,51777019670,16750,16680,16750,16670,3264
20250214,125200,51722515290,16680,16600,16680,16600,1005
20250214,125100,51705770420,16600,16550,16600,16550,692
20250214,125000,51694308590,16550,16550,16550,16540,232
20250214,124900,51690470250,16550,16540,16550,16530,2222
20250214,124800,51653729210,16550,16550,16570,16540,720
20250214,124700,51641813160,16550,16550,16590,16540,2301
20250214,124600,51603713770,16550,16580,16580,16550,1605
20250214,124500,51577134480,16580,16580,16580,16580,122
20250214,124400,51575111720,16570,16550,16570,16550,1585
20250214,124300,51548866470,16550,16580,16580,16550,1017
20250214,124200,51532023570,16580,16600,16600,16580,505
20250214,124100,51523644570,16610,16600,16610,16590,284
20250214,124000,51518931100,16600,16630,16630,16590,1143
20250214,123900,51499944180,16620,16630,16630,16620,565
20250214,123800,51490553420,16630,16620,16630,16620,502
20250214,123700,51482210140,16620,16670,16670,16550,7053
20250214,123600,51365165140,16670,16670,16700,16670,1456
20250214,123500,51340886840,16660,16690,16700,16650,3023
20250214,123400,51290493130,16690,16680,16700,16680,1222
20250214,123300,51270093730,16680,16690,16700,16660,2598
20250214,123200,51226737230,16700,16630,16700,16620,4224
20250214,123100,51156376640,16620,16590,16630,16580,1047
20250214,123000,51138994740,16590,16600,16630,16590,534
20250214,122900,51130132110,16600,16630,16630,16600,447
20250214,122800,51122704240,16600,16630,16630,16590,171
20250214,122700,51119861210,16630,16550,16630,16550,744
20250214,122600,51107504020,16550,16540,16590,16540,1425
20250214,122500,51083907400,16520,16530,16530,16510,1467
20250214,122400,51059667130,16510,16520,16530,16510,1709
20250214,122300,51031443010,16520,16520,16530,16510,604
20250214,122200,51021462520,16530,16520,16530,16520,376
20250214,122100,51015250400,16530,16500,16530,16500,124
20250214,122000,51013200870,16500,16510,16540,16500,542
20250214,121900,51004252920,16510,16530,16530,16510,1045
20250214,121800,50986999020,16560,16530,16560,16530,813
20250214,121700,50973560070,16520,16510,16570,16510,658
20250214,121600,50962692740,16510,16540,16550,16510,771
20250214,121500,50949951320,16510,16540,16570,16510,729
20250214,121400,50937900550,16550,16570,16570,16550,207
20250214,121300,50934474680,16580,16590,16590,16550,740
20250214,121200,50922205860,16580,16620,16630,16580,485
20250214,121100,50914149590,16630,16630,16630,16620,372
20250214,121000,50907963930,16630,16610,16640,16610,2153
20250214,120900,50872158790,16610,16500,16610,16500,2558
20250214,120800,50829835270,16490,16500,16500,16480,1644
20250214,120700,50802725850,16490,16520,16520,16490,1444
20250214,120600,50778903270,16520,16550,16560,16490,4507
20250214,120500,50704469700,16550,16530,16560,16520,1444
20250214,120400,50680593590,16530,16510,16530,16500,1209
20250214,120300,50660636500,16510,16520,16530,16500,2496
20250214,120200,50619422390,16530,16540,16540,16530,1804
20250214,120100,50589602070,16530,16540,16540,16530,650
20250214,120000,50578857530,16530,16530,16540,16530,955
20250214,115900,50563070850,16540,16540,16550,16540,1103
20250214,115800,50544822220,16540,16560,16560,16540,1180
20250214,115700,50525298680,16560,16580,16580,16560,1453
20250214,115600,50501222100,16580,16580,16590,16580,583
20250214,115500,50491554920,16590,16580,16590,16580,277
20250214,115400,50486962160,16580,16640,16650,16580,2970
20250214,115300,50437654240,16640,16600,16640,16590,961
20250214,115200,50421699770,16590,16580,16600,16580,1876
20250214,115100,50390582110,16590,16600,16600,16580,1444
20250214,115000,50366638050,16580,16560,16580,16550,1607
20250214,114900,50340023800,16560,16590,16590,16560,2569
20250214,114800,50297453470,16590,16580,16590,16580,964
20250214,114700,50281466100,16580,16550,16580,16550,515
20250214,114600,50272937150,16550,16530,16560,16530,1083
20250214,114500,50255017930,16540,16520,16540,16510,1335
20250214,114400,50232942500,16520,16530,16530,16510,818
20250214,114300,50219428870,16530,16540,16540,16510,1035
20250214,114200,50202327700,16530,16500,16540,16500,1742
20250214,114100,50173568050,16510,16510,16510,16480,8486
20250214,114000,50033578950,16510,16570,16570,16500,17460
20250214,113900,49745152910,16580,16590,16600,16570,2964
20250214,113800,49695998730,16590,16610,16610,16590,3771
20250214,113700,49633407260,16610,16630,16630,16600,4668
20250214,113600,49555857240,16630,16680,16680,16630,1492
20250214,113500,49531025210,16690,16690,16690,16650,3462
20250214,113400,49473322360,16690,16680,16690,16670,1679
20250214,113300,49445325220,16710,16670,16710,16670,1095
20250214,113200,49427059700,16670,16690,16690,16670,741
20250214,113100,49414698330,16680,16720,16720,16680,558
20250214,113000,49405383970,16720,16790,16800,16700,1792
20250214,112900,49375366470,16740,16710,16810,16700,1717
20250214,112800,49346597660,16700,16650,16700,16640,1709
20250214,112700,49318088200,16650,16660,16690,16650,2942
20250214,112600,49269088990,16650,16680,16690,16620,3940
20250214,112500,49203457690,16680,16740,16740,16680,11394
20250214,112400,49013108480,16750,16780,16780,16750,2429
20250214,112300,48972417640,16780,16780,16790,16750,5289
20250214,112200,48883770640,16760,16800,16800,16760,3007
20250214,112100,48833288410,16800,16820,16820,16800,1015
20250214,112000,48816228730,16810,16810,16830,16810,1060
20250214,111900,48798410060,16800,16860,16860,16800,5935
20250214,111800,48698568040,16860,16870,16890,16860,1349
20250214,111700,48675818590,16870,16870,16870,16860,239
20250214,111600,48671788430,16870,16890,16930,16870,1646
20250214,111500,48643997260,16870,16890,16900,16860,1574
20250214,111400,48617411720,16860,16850,16890,16850,2144
20250214,111300,48581247960,16850,16860,16860,16840,1499
20250214,111200,48555990040,16860,16860,16870,16850,825
20250214,111100,48542079310,16860,16870,16880,16850,2644
20250214,111000,48497490160,16870,16890,16910,16870,1752
20250214,110900,48467912700,16880,16880,16920,16880,3688
20250214,110800,48405612820,16880,16900,16900,16870,1563
20250214,110700,48379222300,16890,16900,16910,16880,1736
20250214,110600,48349894650,16900,16840,16920,16840,5276
20250214,110500,48260822840,16850,16820,16850,16820,5332
20250214,110400,48171037550,16810,16790,16820,16780,3252
20250214,110300,48116391110,16780,16760,16790,16760,1084
20250214,110200,48098208020,16760,16790,16790,16750,2189
20250214,110100,48061525750,16790,16610,16790,16610,3426
20250214,110000,48004213300,16650,16610,16650,16600,8027
20250214,105900,47870914680,16610,16700,16710,16610,26710
20250214,105800,47425462630,16710,16720,16720,16700,4636
20250214,105700,47348001600,16720,16790,16790,16710,10127
20250214,105600,47178431600,16780,16790,16790,16770,690
20250214,105500,47166854740,16780,16780,16780,16770,2602
20250214,105400,47123207820,16800,16840,16860,16780,2463
20250214,105300,47081818890,16860,16850,16860,16810,1650
20250214,105200,47054020610,16850,16810,16850,16800,2492
20250214,105100,47012103160,16810,16810,16850,16790,4476
20250214,105000,46936770960,16800,16780,16820,16770,6394
20250214,104900,46829380980,16780,16770,16790,16770,1770
20250214,104800,46799688770,16770,16770,16790,16760,2418
20250214,104700,46759127450,16790,16760,16790,16740,4336
20250214,104600,46686472140,16750,16780,16840,16750,6324
20250214,104500,46580477670,16780,16760,16790,16760,4091
20250214,104400,46511865980,16760,16840,16840,16760,16959
20250214,104300,46226971330,16850,16910,16910,16820,15268
20250214,104200,45969638110,16910,16950,16950,16900,2227
20250214,104100,45931981170,16950,16960,16960,16890,8297
20250214,104000,45791750510,16930,16890,16960,16890,3983
20250214,103900,45724465120,16920,16920,16930,16890,4517
20250214,103800,45648117230,16910,16960,16960,16910,7024
20250214,103700,45529190440,16950,16910,17020,16910,2562
20250214,103600,45485692800,16910,16920,16950,16900,2720
20250214,103500,45439689610,16930,16930,16930,16900,2457
20250214,103400,45398130720,16960,17000,17010,16860,8583
20250214,103300,45252713560,17000,16990,17050,16970,3911
20250214,103200,45186250250,16990,16960,17170,16950,14513
20250214,103100,44939090140,16960,16860,17000,16860,7330
20250214,103000,44815073350,16860,16900,16950,16860,7903
20250214,102900,44681610430,16900,16870,16900,16850,13573
20250214,102800,44452567810,16890,16920,16960,16870,25010
20250214,102700,44029705890,16920,16920,17010,16900,29295
20250214,102600,43533465210,16910,17120,17160,16890,64241
20250214,102500,42439196360,17130,17320,17320,17120,33494
20250214,102400,41863341020,17300,17570,17590,17300,74776
20250214,102300,40560501700,17590,17750,17860,17490,125266
20250214,102200,38345691690,17750,17500,17800,17370,84573
20250214,102100,36860823240,17570,17390,17700,17360,158287
20250214,102000,34079588770,17390,16920,17390,16870,62435
20250214,101900,33003874660,16950,16940,17190,16870,18294
20250214,101800,32692792500,16930,16990,17000,16900,4683
20250214,101700,32613458250,16990,16940,16990,16870,6240
20250214,101600,32507836200,16980,17020,17020,16900,13855
20250214,101500,32272887560,17030,16760,17150,16740,21885
20250214,101400,31901702960,16750,16780,16820,16750,10102
20250214,101300,31732327210,16770,16800,16820,16760,3278
20250214,101200,31677296680,16820,16780,16840,16760,6254
20250214,101100,31572351580,16770,16860,16870,16760,12408
20250214,101000,31363673730,16860,16760,16860,16750,5946
20250214,100900,31263710910,16770,16700,16850,16700,9548
20250214,100800,31103579910,16680,16730,16760,16680,10228
20250214,100700,30932734330,16730,16760,16770,16690,19961
20250214,100600,30598960700,16760,16790,16820,16750,17220
20250214,100500,30309956430,16770,16950,16950,16750,47201
20250214,100400,29516390620,16970,16960,17000,16870,32051
20250214,100300,28974037820,16980,17160,17180,16960,44548
20250214,100200,28214498980,17160,17320,17320,17150,14133
20250214,100100,27971388310,17320,17160,17360,17130,21619
20250214,100000,27598519840,17160,17150,17270,17120,26559
20250214,095900,27141788830,17160,17240,17260,17140,27609
20250214,095800,26667108470,17220,17210,17450,17190,52437
20250214,095700,25758854730,17210,17290,17320,17060,56650
20250214,095600,24785916530,17290,17360,17370,17230,44194
20250214,095500,24021262110,17370,17700,17700,17320,81001
20250214,095400,22604812280,17690,17800,17870,17660,93095
20250214,095300,20951579120,17870,17380,17890,17350,210021
20250214,095200,17237468040,17380,17130,17400,17120,30996
20250214,095100,16701387140,17130,17310,17310,17110,41770
20250214,095000,15982421750,17290,17260,17460,17240,86058
20250214,094900,14488889020,17230,17250,17320,17190,52739
20250214,094800,13579736910,17240,17380,17450,17070,103154
20250214,094700,11795459910,17380,16980,17470,16950,140633
20250214,094600,9366760860,16980,16870,17100,16870,118138
20250214,094500,7358447330,16870,16760,16920,16730,36515
20250214,094400,6743109350,16760,16700,16850,16670,21096
20250214,094300,6388873390,16700,16660,16700,16610,6024
20250214,094200,6288629350,16630,16840,16850,16620,30437
20250214,094100,5778763550,16840,16600,16850,16570,30180
20250214,094000,5273423700,16590,16650,16710,16580,11682
20250214,093900,5079058140,16640,16500,16650,16500,5371
20250214,093800,4989898970,16500,16460,16500,16450,2807
20250214,093700,4943644990,16460,16530,16530,16450,5431
20250214,093600,4854043190,16530,16560,16560,16490,5568
20250214,093500,4762036250,16550,16600,16630,16520,19989
20250214,093400,4430773660,16600,16590,16800,16530,43639
20250214,093300,3700954510,16630,16470,16630,16420,20758
20250214,093200,3358109040,16470,16380,16480,16370,7646
20250214,093100,3232538870,16380,16400,16420,16350,4792
20250214,093000,3154037180,16370,16410,16440,16360,5785
20250214,092900,3059082600,16430,16280,16500,16280,16514
20250214,092800,2787659370,16280,16180,16280,16180,4777
20250214,092700,2710093530,16190,16230,16230,16190,2091
20250214,092600,2676223900,16230,16230,16240,16200,1910
20250214,092500,2645226310,16230,16200,16230,16190,3228
20250214,092400,2592876740,16190,16200,16240,16170,957
20250214,092300,2577366580,16170,16200,16200,16160,3492
20250214,092200,2520882980,16200,16240,16240,16180,2330
20250214,092100,2483145670,16220,16230,16280,16210,1355
20250214,092000,2461157360,16230,16210,16230,16150,5047
20250214,091900,2379489880,16210,16250,16250,16200,895
20250214,091800,2364982120,16240,16160,16240,16160,2590
20250214,091700,2323085900,16170,16200,16200,16160,674
20250214,091600,2312187670,16200,16260,16270,16190,4001
20250214,091500,2247324140,16270,16310,16320,16250,5239
20250214,091400,2161980620,16300,16300,16320,16300,2259
20250214,091300,2125137970,16300,16180,16300,16170,4287
20250214,091200,2055507290,16180,16230,16250,16180,6637
20250214,091100,1947996710,16240,16210,16280,16200,2095
20250214,091000,1913965380,16200,16120,16240,16110,7207
20250214,090900,1797528430,16110,16130,16140,16110,1788
20250214,090800,1768700390,16120,16150,16170,16100,9804
20250214,090700,1610670690,16170,16280,16320,16160,9722
20250214,090600,1453153450,16280,16220,16320,16170,6134
20250214,090500,1353735510,16200,16200,16280,16180,3392
20250214,090400,1298755090,16200,16270,16270,16080,19274
20250214,090300,987015040,16230,16220,16270,16210,6232
20250214,090200,885847540,16280,16370,16410,16150,16566
20250214,090100,616279240,16370,16460,16540,16350,10668
20250214,090000,440797730,16460,16410,16520,16370,26769
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 210500 57042559410 16290 16290 16290 16290 15079
3 20250214 210400 57042559410 16290 16290 16290 16290 0
4 20250214 210300 57042559410 16290 16290 16290 16290 0
5 20250214 210200 57042559410 16290 16290 16290 16290 0
6 20250214 210100 57042559410 16290 16290 16290 16290 0
7 20250214 210000 57042559410 16290 16290 16290 16290 0
8 20250214 205900 57042559410 16290 16290 16290 16290 0
9 20250214 205800 57042559410 16290 16290 16290 16290 0
10 20250214 205700 57042559410 16290 16290 16290 16290 0
11 20250214 205600 57042559410 16290 16290 16290 16290 0
12 20250214 205500 57042559410 16290 16290 16290 16290 0
13 20250214 205400 57042559410 16290 16290 16290 16290 0
14 20250214 205300 57042559410 16290 16290 16290 16290 0
15 20250214 205200 57042559410 16290 16290 16290 16290 0
16 20250214 205100 57042559410 16290 16290 16290 16290 0
17 20250214 205000 57042559410 16290 16290 16290 16290 0
18 20250214 204900 57042559410 16290 16290 16290 16290 0
19 20250214 204800 57042559410 16290 16290 16290 16290 0
20 20250214 204700 57042559410 16290 16290 16290 16290 0
21 20250214 204600 57042559410 16290 16290 16290 16290 0
22 20250214 204500 57042559410 16290 16290 16290 16290 0
23 20250214 204400 57042559410 16290 16290 16290 16290 0
24 20250214 204300 57042559410 16290 16290 16290 16290 0
25 20250214 204200 57042559410 16290 16290 16290 16290 0
26 20250214 204100 57042559410 16290 16290 16290 16290 0
27 20250214 204000 57042559410 16290 16290 16290 16290 0
28 20250214 203900 57042559410 16290 16290 16290 16290 0
29 20250214 203800 57042559410 16290 16290 16290 16290 0
30 20250214 203700 57042559410 16290 16290 16290 16290 0
31 20250214 203600 57042559410 16290 16290 16290 16290 0
32 20250214 203500 57042559410 16290 16290 16290 16290 15079
33 20250214 203400 57042559410 16290 16290 16290 16290 0
34 20250214 203300 57042559410 16290 16290 16290 16290 0
35 20250214 203200 57042559410 16290 16290 16290 16290 0
36 20250214 203100 57042559410 16290 16290 16290 16290 0
37 20250214 203000 57042559410 16290 16290 16290 16290 0
38 20250214 202900 57042559410 16290 16290 16290 16290 0
39 20250214 202800 57042559410 16290 16290 16290 16290 0
40 20250214 202700 57042559410 16290 16290 16290 16290 0
41 20250214 202600 57042559410 16290 16290 16290 16290 0
42 20250214 202500 57042559410 16290 16290 16290 16290 0
43 20250214 202400 57042559410 16290 16290 16290 16290 0
44 20250214 202300 57042559410 16290 16290 16290 16290 0
45 20250214 202200 57042559410 16290 16290 16290 16290 0
46 20250214 202100 57042559410 16290 16290 16290 16290 0
47 20250214 202000 57042559410 16290 16290 16290 16290 0
48 20250214 201900 57042559410 16290 16290 16290 16290 0
49 20250214 201800 57042559410 16290 16290 16290 16290 0
50 20250214 201700 57042559410 16290 16290 16290 16290 0
51 20250214 201600 57042559410 16290 16290 16290 16290 0
52 20250214 201500 57042559410 16290 16290 16290 16290 0
53 20250214 201400 57042559410 16290 16290 16290 16290 0
54 20250214 201300 57042559410 16290 16290 16290 16290 0
55 20250214 201200 57042559410 16290 16290 16290 16290 0
56 20250214 201100 57042559410 16290 16290 16290 16290 0
57 20250214 201000 57042559410 16290 16290 16290 16290 0
58 20250214 200900 57042559410 16290 16290 16290 16290 0
59 20250214 200800 57042559410 16290 16290 16290 16290 0
60 20250214 200700 57042559410 16290 16290 16290 16290 0
61 20250214 200600 57042559410 16290 16290 16290 16290 0
62 20250214 200500 57042559410 16290 16290 16290 16290 15079
63 20250214 200400 57042559410 16290 16290 16290 16290 0
64 20250214 200300 57042559410 16290 16290 16290 16290 0
65 20250214 200200 57042559410 16290 16290 16290 16290 0
66 20250214 200100 57042559410 16290 16290 16290 16290 0
67 20250214 200000 57042559410 16290 16290 16290 16290 0
68 20250214 195900 57042559410 16290 16290 16290 16290 0
69 20250214 195800 57042559410 16290 16290 16290 16290 0
70 20250214 195700 57042559410 16290 16290 16290 16290 0
71 20250214 195600 57042559410 16290 16290 16290 16290 0
72 20250214 195500 57042559410 16290 16290 16290 16290 0
73 20250214 195400 57042559410 16290 16290 16290 16290 0
74 20250214 195300 57042559410 16290 16290 16290 16290 0
75 20250214 195200 57042559410 16290 16290 16290 16290 0
76 20250214 195100 57042559410 16290 16290 16290 16290 0
77 20250214 195000 57042559410 16290 16290 16290 16290 0
78 20250214 194900 57042559410 16290 16290 16290 16290 0
79 20250214 194800 57042559410 16290 16290 16290 16290 0
80 20250214 194700 57042559410 16290 16290 16290 16290 0
81 20250214 194600 57042559410 16290 16290 16290 16290 0
82 20250214 194500 57042559410 16290 16290 16290 16290 0
83 20250214 194400 57042559410 16290 16290 16290 16290 0
84 20250214 194300 57042559410 16290 16290 16290 16290 0
85 20250214 194200 57042559410 16290 16290 16290 16290 0
86 20250214 194100 57042559410 16290 16290 16290 16290 0
87 20250214 194000 57042559410 16290 16290 16290 16290 0
88 20250214 193900 57042559410 16290 16290 16290 16290 0
89 20250214 193800 57042559410 16290 16290 16290 16290 0
90 20250214 193700 57042559410 16290 16290 16290 16290 0
91 20250214 193600 57042559410 16290 16290 16290 16290 0
92 20250214 193500 57042559410 16290 16290 16290 16290 15079
93 20250214 193400 57042559410 16290 16290 16290 16290 0
94 20250214 193300 57042559410 16290 16290 16290 16290 0
95 20250214 193200 57042559410 16290 16290 16290 16290 0
96 20250214 193100 57042559410 16290 16290 16290 16290 0
97 20250214 193000 57042559410 16290 16290 16290 16290 0
98 20250214 192900 57042559410 16290 16290 16290 16290 0
99 20250214 192800 57042559410 16290 16290 16290 16290 0
100 20250214 192700 57042559410 16290 16290 16290 16290 0
101 20250214 192600 57042559410 16290 16290 16290 16290 0
102 20250214 192500 57042559410 16290 16290 16290 16290 0
103 20250214 192400 57042559410 16290 16290 16290 16290 0
104 20250214 192300 57042559410 16290 16290 16290 16290 0
105 20250214 192200 57042559410 16290 16290 16290 16290 0
106 20250214 192100 57042559410 16290 16290 16290 16290 0
107 20250214 192000 57042559410 16290 16290 16290 16290 0
108 20250214 191900 57042559410 16290 16290 16290 16290 0
109 20250214 191800 57042559410 16290 16290 16290 16290 0
110 20250214 191700 57042559410 16290 16290 16290 16290 0
111 20250214 191600 57042559410 16290 16290 16290 16290 0
112 20250214 191500 57042559410 16290 16290 16290 16290 0
113 20250214 191400 57042559410 16290 16290 16290 16290 0
114 20250214 191300 57042559410 16290 16290 16290 16290 0
115 20250214 191200 57042559410 16290 16290 16290 16290 0
116 20250214 191100 57042559410 16290 16290 16290 16290 0
117 20250214 191000 57042559410 16290 16290 16290 16290 0
118 20250214 190900 57042559410 16290 16290 16290 16290 0
119 20250214 190800 57042559410 16290 16290 16290 16290 0
120 20250214 190700 57042559410 16290 16290 16290 16290 0
121 20250214 190600 57042559410 16290 16290 16290 16290 0
122 20250214 190500 57042559410 16290 16290 16290 16290 15079
123 20250214 190400 57042559410 16290 16290 16290 16290 0
124 20250214 190300 57042559410 16290 16290 16290 16290 0
125 20250214 190200 57042559410 16290 16290 16290 16290 0
126 20250214 190100 57042559410 16290 16290 16290 16290 0
127 20250214 190000 57042559410 16290 16290 16290 16290 0
128 20250214 185900 57042559410 16290 16290 16290 16290 0
129 20250214 185800 57042559410 16290 16290 16290 16290 0
130 20250214 185700 57042559410 16290 16290 16290 16290 0
131 20250214 185600 57042559410 16290 16290 16290 16290 0
132 20250214 185500 57042559410 16290 16290 16290 16290 0
133 20250214 185400 57042559410 16290 16290 16290 16290 0
134 20250214 185300 57042559410 16290 16290 16290 16290 0
135 20250214 185200 57042559410 16290 16290 16290 16290 0
136 20250214 185100 57042559410 16290 16290 16290 16290 0
137 20250214 185000 57042559410 16290 16290 16290 16290 0
138 20250214 184900 57042559410 16290 16290 16290 16290 0
139 20250214 184800 57042559410 16290 16290 16290 16290 0
140 20250214 184700 57042559410 16290 16290 16290 16290 0
141 20250214 184600 57042559410 16290 16290 16290 16290 0
142 20250214 184500 57042559410 16290 16290 16290 16290 0
143 20250214 184400 57042559410 16290 16290 16290 16290 0
144 20250214 184300 57042559410 16290 16290 16290 16290 0
145 20250214 184200 57042559410 16290 16290 16290 16290 0
146 20250214 184100 57042559410 16290 16290 16290 16290 0
147 20250214 184000 57042559410 16290 16290 16290 16290 0
148 20250214 183900 57042559410 16290 16290 16290 16290 0
149 20250214 183800 57042559410 16290 16290 16290 16290 0
150 20250214 183700 57042559410 16290 16290 16290 16290 0
151 20250214 183600 57042559410 16290 16290 16290 16290 0
152 20250214 183500 57042559410 16290 16290 16290 16290 15079
153 20250214 183400 57042559410 16290 16290 16290 16290 0
154 20250214 183300 57042559410 16290 16290 16290 16290 0
155 20250214 183200 57042559410 16290 16290 16290 16290 0
156 20250214 183100 57042559410 16290 16290 16290 16290 0
157 20250214 183000 57042559410 16290 16290 16290 16290 0
158 20250214 182900 57042559410 16290 16290 16290 16290 0
159 20250214 182800 57042559410 16290 16290 16290 16290 0
160 20250214 182700 57042559410 16290 16290 16290 16290 0
161 20250214 182600 57042559410 16290 16290 16290 16290 0
162 20250214 182500 57042559410 16290 16290 16290 16290 0
163 20250214 182400 57042559410 16290 16290 16290 16290 0
164 20250214 182300 57042559410 16290 16290 16290 16290 0
165 20250214 182200 57042559410 16290 16290 16290 16290 0
166 20250214 182100 57042559410 16290 16290 16290 16290 0
167 20250214 182000 57042559410 16290 16290 16290 16290 0
168 20250214 181900 57042559410 16290 16290 16290 16290 0
169 20250214 181800 57042559410 16290 16290 16290 16290 0
170 20250214 181700 57042559410 16290 16290 16290 16290 0
171 20250214 181600 57042559410 16290 16290 16290 16290 0
172 20250214 181500 57042559410 16290 16290 16290 16290 0
173 20250214 181400 57042559410 16290 16290 16290 16290 0
174 20250214 181300 57042559410 16290 16290 16290 16290 0
175 20250214 181200 57042559410 16290 16290 16290 16290 0
176 20250214 181100 57042559410 16290 16290 16290 16290 0
177 20250214 181000 57042559410 16290 16290 16290 16290 0
178 20250214 180900 57042559410 16290 16290 16290 16290 0
179 20250214 180800 57042559410 16290 16290 16290 16290 0
180 20250214 180700 57042559410 16290 16290 16290 16290 0
181 20250214 180600 57042559410 16290 16290 16290 16290 0
182 20250214 180500 57042559410 16290 16290 16290 16290 15079
183 20250214 180400 57042559410 16290 16290 16290 16290 0
184 20250214 180300 57042559410 16290 16290 16290 16290 0
185 20250214 180200 57042559410 16290 16290 16290 16290 0
186 20250214 180100 57042559410 16290 16290 16290 16290 0
187 20250214 180000 57042559410 16290 16290 16290 16290 0
188 20250214 175900 57042559410 16290 16290 16290 16290 0
189 20250214 175800 57042559410 16290 16290 16290 16290 0
190 20250214 175700 57042559410 16290 16290 16290 16290 0
191 20250214 175600 57042559410 16290 16290 16290 16290 0
192 20250214 175500 57042559410 16290 16290 16290 16290 0
193 20250214 175400 57042559410 16290 16290 16290 16290 0
194 20250214 175300 57042559410 16290 16290 16290 16290 0
195 20250214 175200 57042559410 16290 16290 16290 16290 0
196 20250214 175100 57042559410 16290 16290 16290 16290 0
197 20250214 175000 57042559410 16290 16290 16290 16290 0
198 20250214 174900 57042559410 16290 16290 16290 16290 0
199 20250214 174800 57042559410 16290 16290 16290 16290 0
200 20250214 174700 57042559410 16290 16290 16290 16290 0
201 20250214 174600 57042559410 16290 16290 16290 16290 0
202 20250214 174500 57042559410 16290 16290 16290 16290 0
203 20250214 174400 57042559410 16290 16290 16290 16290 0
204 20250214 174300 57042559410 16290 16290 16290 16290 0
205 20250214 174200 57042559410 16290 16290 16290 16290 0
206 20250214 174100 57042559410 16290 16290 16290 16290 0
207 20250214 174000 57042559410 16290 16290 16290 16290 0
208 20250214 173900 57042559410 16290 16290 16290 16290 0
209 20250214 173800 57042559410 16290 16290 16290 16290 0
210 20250214 173700 57042559410 16290 16290 16290 16290 0
211 20250214 173600 57042559410 16290 16290 16290 16290 0
212 20250214 173500 57042559410 16290 16290 16290 16290 15079
213 20250214 173400 57042559410 16290 16290 16290 16290 0
214 20250214 173300 57042559410 16290 16290 16290 16290 0
215 20250214 173200 57042559410 16290 16290 16290 16290 0
216 20250214 173100 57042559410 16290 16290 16290 16290 0
217 20250214 173000 57042559410 16290 16290 16290 16290 0
218 20250214 172900 57042559410 16290 16290 16290 16290 0
219 20250214 172800 57042559410 16290 16290 16290 16290 0
220 20250214 172700 57042559410 16290 16290 16290 16290 0
221 20250214 172600 57042559410 16290 16290 16290 16290 0
222 20250214 172500 57042559410 16290 16290 16290 16290 0
223 20250214 172400 57042559410 16290 16290 16290 16290 0
224 20250214 172300 57042559410 16290 16290 16290 16290 0
225 20250214 172200 57042559410 16290 16290 16290 16290 0
226 20250214 172100 57042559410 16290 16290 16290 16290 0
227 20250214 172000 57042559410 16290 16290 16290 16290 0
228 20250214 171900 57042559410 16290 16290 16290 16290 0
229 20250214 171800 57042559410 16290 16290 16290 16290 0
230 20250214 171700 57042559410 16290 16290 16290 16290 0
231 20250214 171600 57042559410 16290 16290 16290 16290 0
232 20250214 171500 57042559410 16290 16290 16290 16290 0
233 20250214 171400 57042559410 16290 16290 16290 16290 0
234 20250214 171300 57042559410 16290 16290 16290 16290 0
235 20250214 171200 57042559410 16290 16290 16290 16290 0
236 20250214 171100 57042559410 16290 16290 16290 16290 0
237 20250214 171000 57042559410 16290 16290 16290 16290 0
238 20250214 170900 57042559410 16290 16290 16290 16290 0
239 20250214 170800 57042559410 16290 16290 16290 16290 0
240 20250214 170700 57042559410 16290 16290 16290 16290 0
241 20250214 170600 57042559410 16290 16290 16290 16290 0
242 20250214 170500 57042559410 16290 16290 16290 16290 15079
243 20250214 170400 57042559410 16290 16290 16290 16290 0
244 20250214 170300 57042559410 16290 16290 16290 16290 0
245 20250214 170200 57042559410 16290 16290 16290 16290 0
246 20250214 170100 57042559410 16290 16290 16290 16290 0
247 20250214 170000 57042559410 16290 16290 16290 16290 0
248 20250214 165900 57042559410 16290 16290 16290 16290 0
249 20250214 165800 57042559410 16290 16290 16290 16290 0
250 20250214 165700 57042559410 16290 16290 16290 16290 0
251 20250214 165600 57042559410 16290 16290 16290 16290 0
252 20250214 165500 57042559410 16290 16290 16290 16290 0
253 20250214 165400 57042559410 16290 16290 16290 16290 0
254 20250214 165300 57042559410 16290 16290 16290 16290 0
255 20250214 165200 57042559410 16290 16290 16290 16290 0
256 20250214 165100 57042559410 16290 16290 16290 16290 0
257 20250214 165000 57042559410 16290 16290 16290 16290 0
258 20250214 164900 57042559410 16290 16290 16290 16290 0
259 20250214 164800 57042559410 16290 16290 16290 16290 0
260 20250214 164700 57042559410 16290 16290 16290 16290 0
261 20250214 164600 57042559410 16290 16290 16290 16290 0
262 20250214 164500 57042559410 16290 16290 16290 16290 0
263 20250214 164400 57042559410 16290 16290 16290 16290 0
264 20250214 164300 57042559410 16290 16290 16290 16290 0
265 20250214 164200 57042559410 16290 16290 16290 16290 0
266 20250214 164100 57042559410 16290 16290 16290 16290 0
267 20250214 164000 57042559410 16290 16290 16290 16290 0
268 20250214 163900 57042559410 16290 16290 16290 16290 0
269 20250214 163800 57042559410 16290 16290 16290 16290 0
270 20250214 163700 57042559410 16290 16290 16290 16290 0
271 20250214 163600 57042559410 16290 16290 16290 16290 0
272 20250214 163500 57042559410 16290 16290 16290 16290 15079
273 20250214 163400 57042559410 16290 16290 16290 16290 0
274 20250214 163300 57042559410 16290 16290 16290 16290 0
275 20250214 163200 57042559410 16290 16290 16290 16290 0
276 20250214 163100 57042559410 16290 16290 16290 16290 0
277 20250214 163000 57042559410 16290 16290 16290 16290 0
278 20250214 162900 57042559410 16290 16290 16290 16290 0
279 20250214 162800 57042559410 16290 16290 16290 16290 0
280 20250214 162700 57042559410 16290 16290 16290 16290 0
281 20250214 162600 57042559410 16290 16290 16290 16290 0
282 20250214 162500 57042559410 16290 16290 16290 16290 0
283 20250214 162400 57042559410 16290 16290 16290 16290 0
284 20250214 162300 57042559410 16290 16290 16290 16290 0
285 20250214 162200 57042559410 16290 16290 16290 16290 0
286 20250214 162100 57042559410 16290 16290 16290 16290 0
287 20250214 162000 57042559410 16290 16290 16290 16290 0
288 20250214 161900 57042559410 16290 16290 16290 16290 0
289 20250214 161800 57042559410 16290 16290 16290 16290 0
290 20250214 161700 57042559410 16290 16290 16290 16290 0
291 20250214 161600 57042559410 16290 16290 16290 16290 0
292 20250214 161500 57042559410 16290 16290 16290 16290 0
293 20250214 161400 57042559410 16290 16290 16290 16290 0
294 20250214 161300 57042559410 16290 16290 16290 16290 0
295 20250214 161200 57042559410 16290 16290 16290 16290 0
296 20250214 161100 57042559410 16290 16290 16290 16290 0
297 20250214 161000 57042559410 16290 16290 16290 16290 0
298 20250214 160900 57042559410 16290 16290 16290 16290 0
299 20250214 160800 57042559410 16290 16290 16290 16290 0
300 20250214 160700 57042559410 16290 16290 16290 16290 0
301 20250214 160600 57042559410 16290 16290 16290 16290 0
302 20250214 160500 57042559410 16290 16290 16290 16290 15079
303 20250214 160400 57042559410 16290 16290 16290 16290 0
304 20250214 160300 57042559410 16290 16290 16290 16290 0
305 20250214 160200 57042559410 16290 16290 16290 16290 0
306 20250214 160100 57042559410 16290 16290 16290 16290 0
307 20250214 160000 57042559410 16290 16290 16290 16290 0
308 20250214 155900 57042559410 16290 16290 16290 16290 0
309 20250214 155800 57042559410 16290 16290 16290 16290 0
310 20250214 155700 57042559410 16290 16290 16290 16290 0
311 20250214 155600 57042559410 16290 16290 16290 16290 0
312 20250214 155500 57042559410 16290 16290 16290 16290 0
313 20250214 155400 57042559410 16290 16290 16290 16290 0
314 20250214 155300 57042559410 16290 16290 16290 16290 0
315 20250214 155200 57042559410 16290 16290 16290 16290 0
316 20250214 155100 57042559410 16290 16290 16290 16290 0
317 20250214 155000 57042559410 16290 16290 16290 16290 0
318 20250214 154900 57042559410 16290 16290 16290 16290 0
319 20250214 154800 57042559410 16290 16290 16290 16290 0
320 20250214 154700 57042559410 16290 16290 16290 16290 0
321 20250214 154600 57042559410 16290 16290 16290 16290 0
322 20250214 154500 57042559410 16290 16290 16290 16290 0
323 20250214 154400 57042559410 16290 16290 16290 16290 0
324 20250214 154300 57042559410 16290 16290 16290 16290 0
325 20250214 154200 57042559410 16290 16290 16290 16290 0
326 20250214 154100 57042559410 16290 16290 16290 16290 0
327 20250214 154000 57042559410 16290 16290 16290 16290 0
328 20250214 153900 57042559410 16290 16290 16290 16290 0
329 20250214 153800 57042559410 16290 16290 16290 16290 0
330 20250214 153700 57042559410 16290 16290 16290 16290 0
331 20250214 153600 57042559410 16290 16290 16290 16290 0
332 20250214 153500 57042559410 16290 16290 16290 16290 15079
333 20250214 153400 57042559410 16290 16290 16290 16290 0
334 20250214 153300 57042559410 16290 16290 16290 16290 0
335 20250214 153200 57042559410 16290 16290 16290 16290 0
336 20250214 153100 57042559410 16290 16290 16290 16290 0
337 20250214 153000 57042559410 16290 16290 16290 16290 15079
338 20250214 152900 56796922500 16310 16310 16310 16310 0
339 20250214 152800 56796922500 16310 16310 16310 16310 0
340 20250214 152700 56796922500 16310 16310 16310 16310 0
341 20250214 152600 56796922500 16310 16310 16310 16310 0
342 20250214 152500 56796922500 16310 16310 16310 16310 0
343 20250214 152400 56796922500 16310 16310 16310 16310 0
344 20250214 152300 56796922500 16310 16310 16310 16310 0
345 20250214 152200 56796922500 16310 16310 16310 16310 0
346 20250214 152100 56796922500 16310 16310 16310 16310 0
347 20250214 152000 56796922500 16310 16310 16310 16310 0
348 20250214 151900 56796922500 16310 16280 16340 16260 3497
349 20250214 151800 56739978750 16370 16310 16370 16270 3371
350 20250214 151700 56685052240 16320 16380 16380 16320 3953
351 20250214 151600 56620418600 16370 16400 16410 16370 568
352 20250214 151500 56611108560 16410 16390 16450 16390 4158
353 20250214 151400 56542837870 16390 16380 16390 16370 1866
354 20250214 151300 56512290940 16380 16380 16410 16380 1817
355 20250214 151200 56482516170 16380 16370 16410 16340 1775
356 20250214 151100 56453476310 16370 16420 16420 16360 1898
357 20250214 151000 56422400210 16420 16420 16420 16400 2962
358 20250214 150900 56373796930 16420 16320 16420 16310 4680
359 20250214 150800 56297219140 16310 16340 16340 16310 377
360 20250214 150700 56291066610 16340 16360 16370 16340 986
361 20250214 150600 56274933480 16360 16270 16360 16250 6280
362 20250214 150500 56172640500 16260 16290 16290 16260 6448
363 20250214 150400 56067690100 16290 16310 16310 16290 3268
364 20250214 150300 56014423710 16300 16300 16310 16300 2262
365 20250214 150200 55977553050 16300 16320 16320 16300 6119
366 20250214 150100 55877778870 16320 16320 16320 16310 2137
367 20250214 150000 55842905580 16330 16340 16350 16320 4253
368 20250214 145900 55773457850 16350 16360 16370 16350 1550
369 20250214 145800 55748110050 16360 16390 16390 16360 652
370 20250214 145700 55737434400 16400 16390 16400 16360 3123
371 20250214 145600 55686269050 16390 16400 16400 16390 595
372 20250214 145500 55676514190 16400 16370 16400 16370 3503
373 20250214 145400 55619104460 16360 16380 16380 16360 2178
374 20250214 145300 55583432880 16380 16380 16380 16370 1357
375 20250214 145200 55561209940 16400 16350 16400 16340 2741
376 20250214 145100 55516353210 16330 16360 16370 16330 1129
377 20250214 145000 55497897060 16360 16330 16360 16310 1235
378 20250214 144900 55477732460 16330 16320 16350 16300 7043
379 20250214 144800 55362873090 16320 16350 16350 16310 2700
380 20250214 144700 55318796180 16360 16360 16360 16360 226
381 20250214 144600 55315098820 16370 16360 16370 16330 229
382 20250214 144500 55311353750 16360 16330 16360 16330 381
383 20250214 144400 55305120620 16370 16360 16370 16320 2562
384 20250214 144300 55263252810 16370 16370 16380 16360 963
385 20250214 144200 55247487840 16380 16410 16410 16380 1231
386 20250214 144100 55227305630 16430 16410 16440 16410 600
387 20250214 144000 55217446230 16410 16400 16440 16400 1433
388 20250214 143900 55193943280 16440 16370 16440 16370 1500
389 20250214 143800 55169353990 16380 16400 16400 16380 899
390 20250214 143700 55154626790 16400 16400 16400 16390 416
391 20250214 143600 55147804750 16390 16410 16410 16370 1127
392 20250214 143500 55129326960 16410 16420 16440 16400 182
393 20250214 143400 55126339820 16400 16400 16420 16380 2305
394 20250214 143300 55088545600 16400 16400 16400 16400 152
395 20250214 143200 55086052800 16400 16360 16400 16360 386
396 20250214 143100 55079737310 16360 16350 16400 16350 1338
397 20250214 143000 55057819040 16350 16350 16360 16350 403
398 20250214 142900 55051229960 16350 16360 16380 16330 517
399 20250214 142800 55042775850 16340 16340 16350 16330 1589
400 20250214 142700 55016812940 16340 16370 16370 16330 1871
401 20250214 142600 54986226750 16370 16400 16400 16370 1084
402 20250214 142500 54968473010 16400 16410 16410 16390 2157
403 20250214 142400 54933098260 16410 16420 16420 16410 62
404 20250214 142300 54932080230 16420 16420 16430 16400 1878
405 20250214 142200 54901251850 16420 16450 16450 16420 1599
406 20250214 142100 54874990460 16450 16450 16450 16440 985
407 20250214 142000 54858787810 16450 16430 16450 16410 132
408 20250214 141900 54856619380 16450 16400 16450 16400 667
409 20250214 141800 54845654130 16400 16430 16440 16400 1293
410 20250214 141700 54824422000 16430 16400 16430 16390 717
411 20250214 141600 54812662130 16410 16420 16420 16410 380
412 20250214 141500 54806422550 16420 16420 16420 16380 747
413 20250214 141400 54794172040 16380 16400 16430 16380 2077
414 20250214 141300 54760077500 16400 16310 16400 16310 2173
415 20250214 141200 54724607890 16310 16310 16310 16300 414
416 20250214 141100 54717855560 16310 16310 16320 16300 1258
417 20250214 141000 54697336160 16310 16310 16310 16300 3748
418 20250214 140900 54636236260 16310 16330 16330 16300 3524
419 20250214 140800 54578750270 16330 16330 16340 16320 857
420 20250214 140700 54564757360 16340 16330 16370 16330 1985
421 20250214 140600 54532321250 16340 16350 16350 16340 1752
422 20250214 140500 54503692500 16350 16340 16360 16340 214
423 20250214 140400 54500195150 16340 16340 16340 16320 630
424 20250214 140300 54489901550 16320 16320 16340 16310 1060
425 20250214 140200 54472605980 16320 16330 16330 16310 630
426 20250214 140100 54462325750 16320 16340 16380 16300 3184
427 20250214 140000 54410369800 16380 16340 16380 16330 616
428 20250214 135900 54400305040 16340 16330 16350 16330 1155
429 20250214 135800 54381432540 16310 16300 16330 16300 1664
430 20250214 135700 54354300590 16290 16310 16330 16290 5449
431 20250214 135600 54265472740 16320 16330 16330 16300 5547
432 20250214 135500 54174997980 16330 16330 16340 16320 2159
433 20250214 135400 54139742040 16330 16340 16350 16330 1860
434 20250214 135300 54109351510 16350 16410 16410 16350 6204
435 20250214 135200 54007818560 16410 16380 16430 16380 2165
436 20250214 135100 53972308620 16380 16390 16400 16380 1138
437 20250214 135000 53953652060 16390 16400 16400 16390 785
438 20250214 134900 53940785230 16400 16400 16400 16390 610
439 20250214 134800 53930785840 16400 16390 16400 16390 331
440 20250214 134700 53925357510 16390 16380 16400 16370 373
441 20250214 134600 53919246710 16370 16380 16410 16370 931
442 20250214 134500 53903999360 16410 16360 16410 16350 1769
443 20250214 134400 53875040880 16370 16370 16370 16340 3107
444 20250214 134300 53824241630 16360 16370 16390 16360 3450
445 20250214 134200 53767778180 16370 16420 16420 16370 2240
446 20250214 134100 53731071840 16430 16420 16470 16420 2583
447 20250214 134000 53688611990 16410 16400 16410 16320 10669
448 20250214 133900 53514016410 16400 16450 16450 16400 9848
449 20250214 133800 53352292150 16450 16460 16460 16450 2159
450 20250214 133700 53316774480 16460 16480 16510 16460 2585
451 20250214 133600 53274208780 16480 16480 16520 16470 1407
452 20250214 133500 53251014330 16480 16470 16490 16470 2292
453 20250214 133400 53213260450 16470 16520 16520 16470 8189
454 20250214 133300 53078139550 16550 16570 16570 16530 4179
455 20250214 133200 53008955190 16570 16580 16580 16570 1837
456 20250214 133100 52978508610 16580 16600 16600 16570 2223
457 20250214 133000 52941646790 16600 16620 16640 16600 2152
458 20250214 132900 52905914250 16610 16650 16650 16610 1344
459 20250214 132800 52883577720 16660 16700 16700 16650 324
460 20250214 132700 52878177370 16700 16700 16700 16660 525
461 20250214 132600 52869426290 16700 16670 16710 16670 473
462 20250214 132500 52861532880 16650 16630 16650 16620 932
463 20250214 132400 52846030080 16630 16610 16630 16610 359
464 20250214 132300 52840063600 16600 16630 16630 16600 3334
465 20250214 132200 52784709790 16630 16650 16650 16610 3167
466 20250214 132100 52732054490 16630 16650 16650 16630 1484
467 20250214 132000 52707349240 16650 16660 16660 16630 2302
468 20250214 131900 52669054180 16670 16670 16680 16660 654
469 20250214 131800 52658151760 16670 16710 16710 16660 685
470 20250214 131700 52646721080 16710 16680 16710 16680 773
471 20250214 131600 52633819150 16680 16680 16690 16680 676
472 20250214 131500 52622539430 16680 16680 16690 16680 251
473 20250214 131400 52618351980 16680 16680 16690 16680 717
474 20250214 131300 52606389140 16690 16680 16690 16650 193
475 20250214 131200 52603170020 16680 16710 16710 16680 1699
476 20250214 131100 52574813230 16690 16650 16700 16650 271
477 20250214 131000 52570290210 16670 16620 16670 16620 1601
478 20250214 130900 52543650370 16620 16660 16670 16620 949
479 20250214 130800 52527846350 16670 16700 16700 16660 471
480 20250214 130700 52519997390 16660 16700 16720 16660 3041
481 20250214 130600 52469233270 16720 16690 16720 16660 1923
482 20250214 130500 52437124130 16700 16680 16760 16610 1004
483 20250214 130400 52420380430 16690 16700 16710 16610 3657
484 20250214 130300 52359468450 16700 16740 16740 16700 1556
485 20250214 130200 52333441930 16740 16750 16770 16740 538
486 20250214 130100 52324421590 16700 16750 16750 16700 753
487 20250214 130000 52311826260 16740 16790 16800 16740 3338
488 20250214 125900 52255805430 16790 16920 16920 16790 4106
489 20250214 125800 52186540200 16920 16890 16950 16870 6726
490 20250214 125700 52072856660 16880 16870 16900 16860 7237
491 20250214 125600 51950663470 16870 16800 16870 16790 2621
492 20250214 125500 51906555920 16800 16780 16810 16770 2894
493 20250214 125400 51857957160 16780 16740 16790 16740 4824
494 20250214 125300 51777019670 16750 16680 16750 16670 3264
495 20250214 125200 51722515290 16680 16600 16680 16600 1005
496 20250214 125100 51705770420 16600 16550 16600 16550 692
497 20250214 125000 51694308590 16550 16550 16550 16540 232
498 20250214 124900 51690470250 16550 16540 16550 16530 2222
499 20250214 124800 51653729210 16550 16550 16570 16540 720
500 20250214 124700 51641813160 16550 16550 16590 16540 2301
501 20250214 124600 51603713770 16550 16580 16580 16550 1605
502 20250214 124500 51577134480 16580 16580 16580 16580 122
503 20250214 124400 51575111720 16570 16550 16570 16550 1585
504 20250214 124300 51548866470 16550 16580 16580 16550 1017
505 20250214 124200 51532023570 16580 16600 16600 16580 505
506 20250214 124100 51523644570 16610 16600 16610 16590 284
507 20250214 124000 51518931100 16600 16630 16630 16590 1143
508 20250214 123900 51499944180 16620 16630 16630 16620 565
509 20250214 123800 51490553420 16630 16620 16630 16620 502
510 20250214 123700 51482210140 16620 16670 16670 16550 7053
511 20250214 123600 51365165140 16670 16670 16700 16670 1456
512 20250214 123500 51340886840 16660 16690 16700 16650 3023
513 20250214 123400 51290493130 16690 16680 16700 16680 1222
514 20250214 123300 51270093730 16680 16690 16700 16660 2598
515 20250214 123200 51226737230 16700 16630 16700 16620 4224
516 20250214 123100 51156376640 16620 16590 16630 16580 1047
517 20250214 123000 51138994740 16590 16600 16630 16590 534
518 20250214 122900 51130132110 16600 16630 16630 16600 447
519 20250214 122800 51122704240 16600 16630 16630 16590 171
520 20250214 122700 51119861210 16630 16550 16630 16550 744
521 20250214 122600 51107504020 16550 16540 16590 16540 1425
522 20250214 122500 51083907400 16520 16530 16530 16510 1467
523 20250214 122400 51059667130 16510 16520 16530 16510 1709
524 20250214 122300 51031443010 16520 16520 16530 16510 604
525 20250214 122200 51021462520 16530 16520 16530 16520 376
526 20250214 122100 51015250400 16530 16500 16530 16500 124
527 20250214 122000 51013200870 16500 16510 16540 16500 542
528 20250214 121900 51004252920 16510 16530 16530 16510 1045
529 20250214 121800 50986999020 16560 16530 16560 16530 813
530 20250214 121700 50973560070 16520 16510 16570 16510 658
531 20250214 121600 50962692740 16510 16540 16550 16510 771
532 20250214 121500 50949951320 16510 16540 16570 16510 729
533 20250214 121400 50937900550 16550 16570 16570 16550 207
534 20250214 121300 50934474680 16580 16590 16590 16550 740
535 20250214 121200 50922205860 16580 16620 16630 16580 485
536 20250214 121100 50914149590 16630 16630 16630 16620 372
537 20250214 121000 50907963930 16630 16610 16640 16610 2153
538 20250214 120900 50872158790 16610 16500 16610 16500 2558
539 20250214 120800 50829835270 16490 16500 16500 16480 1644
540 20250214 120700 50802725850 16490 16520 16520 16490 1444
541 20250214 120600 50778903270 16520 16550 16560 16490 4507
542 20250214 120500 50704469700 16550 16530 16560 16520 1444
543 20250214 120400 50680593590 16530 16510 16530 16500 1209
544 20250214 120300 50660636500 16510 16520 16530 16500 2496
545 20250214 120200 50619422390 16530 16540 16540 16530 1804
546 20250214 120100 50589602070 16530 16540 16540 16530 650
547 20250214 120000 50578857530 16530 16530 16540 16530 955
548 20250214 115900 50563070850 16540 16540 16550 16540 1103
549 20250214 115800 50544822220 16540 16560 16560 16540 1180
550 20250214 115700 50525298680 16560 16580 16580 16560 1453
551 20250214 115600 50501222100 16580 16580 16590 16580 583
552 20250214 115500 50491554920 16590 16580 16590 16580 277
553 20250214 115400 50486962160 16580 16640 16650 16580 2970
554 20250214 115300 50437654240 16640 16600 16640 16590 961
555 20250214 115200 50421699770 16590 16580 16600 16580 1876
556 20250214 115100 50390582110 16590 16600 16600 16580 1444
557 20250214 115000 50366638050 16580 16560 16580 16550 1607
558 20250214 114900 50340023800 16560 16590 16590 16560 2569
559 20250214 114800 50297453470 16590 16580 16590 16580 964
560 20250214 114700 50281466100 16580 16550 16580 16550 515
561 20250214 114600 50272937150 16550 16530 16560 16530 1083
562 20250214 114500 50255017930 16540 16520 16540 16510 1335
563 20250214 114400 50232942500 16520 16530 16530 16510 818
564 20250214 114300 50219428870 16530 16540 16540 16510 1035
565 20250214 114200 50202327700 16530 16500 16540 16500 1742
566 20250214 114100 50173568050 16510 16510 16510 16480 8486
567 20250214 114000 50033578950 16510 16570 16570 16500 17460
568 20250214 113900 49745152910 16580 16590 16600 16570 2964
569 20250214 113800 49695998730 16590 16610 16610 16590 3771
570 20250214 113700 49633407260 16610 16630 16630 16600 4668
571 20250214 113600 49555857240 16630 16680 16680 16630 1492
572 20250214 113500 49531025210 16690 16690 16690 16650 3462
573 20250214 113400 49473322360 16690 16680 16690 16670 1679
574 20250214 113300 49445325220 16710 16670 16710 16670 1095
575 20250214 113200 49427059700 16670 16690 16690 16670 741
576 20250214 113100 49414698330 16680 16720 16720 16680 558
577 20250214 113000 49405383970 16720 16790 16800 16700 1792
578 20250214 112900 49375366470 16740 16710 16810 16700 1717
579 20250214 112800 49346597660 16700 16650 16700 16640 1709
580 20250214 112700 49318088200 16650 16660 16690 16650 2942
581 20250214 112600 49269088990 16650 16680 16690 16620 3940
582 20250214 112500 49203457690 16680 16740 16740 16680 11394
583 20250214 112400 49013108480 16750 16780 16780 16750 2429
584 20250214 112300 48972417640 16780 16780 16790 16750 5289
585 20250214 112200 48883770640 16760 16800 16800 16760 3007
586 20250214 112100 48833288410 16800 16820 16820 16800 1015
587 20250214 112000 48816228730 16810 16810 16830 16810 1060
588 20250214 111900 48798410060 16800 16860 16860 16800 5935
589 20250214 111800 48698568040 16860 16870 16890 16860 1349
590 20250214 111700 48675818590 16870 16870 16870 16860 239
591 20250214 111600 48671788430 16870 16890 16930 16870 1646
592 20250214 111500 48643997260 16870 16890 16900 16860 1574
593 20250214 111400 48617411720 16860 16850 16890 16850 2144
594 20250214 111300 48581247960 16850 16860 16860 16840 1499
595 20250214 111200 48555990040 16860 16860 16870 16850 825
596 20250214 111100 48542079310 16860 16870 16880 16850 2644
597 20250214 111000 48497490160 16870 16890 16910 16870 1752
598 20250214 110900 48467912700 16880 16880 16920 16880 3688
599 20250214 110800 48405612820 16880 16900 16900 16870 1563
600 20250214 110700 48379222300 16890 16900 16910 16880 1736
601 20250214 110600 48349894650 16900 16840 16920 16840 5276
602 20250214 110500 48260822840 16850 16820 16850 16820 5332
603 20250214 110400 48171037550 16810 16790 16820 16780 3252
604 20250214 110300 48116391110 16780 16760 16790 16760 1084
605 20250214 110200 48098208020 16760 16790 16790 16750 2189
606 20250214 110100 48061525750 16790 16610 16790 16610 3426
607 20250214 110000 48004213300 16650 16610 16650 16600 8027
608 20250214 105900 47870914680 16610 16700 16710 16610 26710
609 20250214 105800 47425462630 16710 16720 16720 16700 4636
610 20250214 105700 47348001600 16720 16790 16790 16710 10127
611 20250214 105600 47178431600 16780 16790 16790 16770 690
612 20250214 105500 47166854740 16780 16780 16780 16770 2602
613 20250214 105400 47123207820 16800 16840 16860 16780 2463
614 20250214 105300 47081818890 16860 16850 16860 16810 1650
615 20250214 105200 47054020610 16850 16810 16850 16800 2492
616 20250214 105100 47012103160 16810 16810 16850 16790 4476
617 20250214 105000 46936770960 16800 16780 16820 16770 6394
618 20250214 104900 46829380980 16780 16770 16790 16770 1770
619 20250214 104800 46799688770 16770 16770 16790 16760 2418
620 20250214 104700 46759127450 16790 16760 16790 16740 4336
621 20250214 104600 46686472140 16750 16780 16840 16750 6324
622 20250214 104500 46580477670 16780 16760 16790 16760 4091
623 20250214 104400 46511865980 16760 16840 16840 16760 16959
624 20250214 104300 46226971330 16850 16910 16910 16820 15268
625 20250214 104200 45969638110 16910 16950 16950 16900 2227
626 20250214 104100 45931981170 16950 16960 16960 16890 8297
627 20250214 104000 45791750510 16930 16890 16960 16890 3983
628 20250214 103900 45724465120 16920 16920 16930 16890 4517
629 20250214 103800 45648117230 16910 16960 16960 16910 7024
630 20250214 103700 45529190440 16950 16910 17020 16910 2562
631 20250214 103600 45485692800 16910 16920 16950 16900 2720
632 20250214 103500 45439689610 16930 16930 16930 16900 2457
633 20250214 103400 45398130720 16960 17000 17010 16860 8583
634 20250214 103300 45252713560 17000 16990 17050 16970 3911
635 20250214 103200 45186250250 16990 16960 17170 16950 14513
636 20250214 103100 44939090140 16960 16860 17000 16860 7330
637 20250214 103000 44815073350 16860 16900 16950 16860 7903
638 20250214 102900 44681610430 16900 16870 16900 16850 13573
639 20250214 102800 44452567810 16890 16920 16960 16870 25010
640 20250214 102700 44029705890 16920 16920 17010 16900 29295
641 20250214 102600 43533465210 16910 17120 17160 16890 64241
642 20250214 102500 42439196360 17130 17320 17320 17120 33494
643 20250214 102400 41863341020 17300 17570 17590 17300 74776
644 20250214 102300 40560501700 17590 17750 17860 17490 125266
645 20250214 102200 38345691690 17750 17500 17800 17370 84573
646 20250214 102100 36860823240 17570 17390 17700 17360 158287
647 20250214 102000 34079588770 17390 16920 17390 16870 62435
648 20250214 101900 33003874660 16950 16940 17190 16870 18294
649 20250214 101800 32692792500 16930 16990 17000 16900 4683
650 20250214 101700 32613458250 16990 16940 16990 16870 6240
651 20250214 101600 32507836200 16980 17020 17020 16900 13855
652 20250214 101500 32272887560 17030 16760 17150 16740 21885
653 20250214 101400 31901702960 16750 16780 16820 16750 10102
654 20250214 101300 31732327210 16770 16800 16820 16760 3278
655 20250214 101200 31677296680 16820 16780 16840 16760 6254
656 20250214 101100 31572351580 16770 16860 16870 16760 12408
657 20250214 101000 31363673730 16860 16760 16860 16750 5946
658 20250214 100900 31263710910 16770 16700 16850 16700 9548
659 20250214 100800 31103579910 16680 16730 16760 16680 10228
660 20250214 100700 30932734330 16730 16760 16770 16690 19961
661 20250214 100600 30598960700 16760 16790 16820 16750 17220
662 20250214 100500 30309956430 16770 16950 16950 16750 47201
663 20250214 100400 29516390620 16970 16960 17000 16870 32051
664 20250214 100300 28974037820 16980 17160 17180 16960 44548
665 20250214 100200 28214498980 17160 17320 17320 17150 14133
666 20250214 100100 27971388310 17320 17160 17360 17130 21619
667 20250214 100000 27598519840 17160 17150 17270 17120 26559
668 20250214 095900 27141788830 17160 17240 17260 17140 27609
669 20250214 095800 26667108470 17220 17210 17450 17190 52437
670 20250214 095700 25758854730 17210 17290 17320 17060 56650
671 20250214 095600 24785916530 17290 17360 17370 17230 44194
672 20250214 095500 24021262110 17370 17700 17700 17320 81001
673 20250214 095400 22604812280 17690 17800 17870 17660 93095
674 20250214 095300 20951579120 17870 17380 17890 17350 210021
675 20250214 095200 17237468040 17380 17130 17400 17120 30996
676 20250214 095100 16701387140 17130 17310 17310 17110 41770
677 20250214 095000 15982421750 17290 17260 17460 17240 86058
678 20250214 094900 14488889020 17230 17250 17320 17190 52739
679 20250214 094800 13579736910 17240 17380 17450 17070 103154
680 20250214 094700 11795459910 17380 16980 17470 16950 140633
681 20250214 094600 9366760860 16980 16870 17100 16870 118138
682 20250214 094500 7358447330 16870 16760 16920 16730 36515
683 20250214 094400 6743109350 16760 16700 16850 16670 21096
684 20250214 094300 6388873390 16700 16660 16700 16610 6024
685 20250214 094200 6288629350 16630 16840 16850 16620 30437
686 20250214 094100 5778763550 16840 16600 16850 16570 30180
687 20250214 094000 5273423700 16590 16650 16710 16580 11682
688 20250214 093900 5079058140 16640 16500 16650 16500 5371
689 20250214 093800 4989898970 16500 16460 16500 16450 2807
690 20250214 093700 4943644990 16460 16530 16530 16450 5431
691 20250214 093600 4854043190 16530 16560 16560 16490 5568
692 20250214 093500 4762036250 16550 16600 16630 16520 19989
693 20250214 093400 4430773660 16600 16590 16800 16530 43639
694 20250214 093300 3700954510 16630 16470 16630 16420 20758
695 20250214 093200 3358109040 16470 16380 16480 16370 7646
696 20250214 093100 3232538870 16380 16400 16420 16350 4792
697 20250214 093000 3154037180 16370 16410 16440 16360 5785
698 20250214 092900 3059082600 16430 16280 16500 16280 16514
699 20250214 092800 2787659370 16280 16180 16280 16180 4777
700 20250214 092700 2710093530 16190 16230 16230 16190 2091
701 20250214 092600 2676223900 16230 16230 16240 16200 1910
702 20250214 092500 2645226310 16230 16200 16230 16190 3228
703 20250214 092400 2592876740 16190 16200 16240 16170 957
704 20250214 092300 2577366580 16170 16200 16200 16160 3492
705 20250214 092200 2520882980 16200 16240 16240 16180 2330
706 20250214 092100 2483145670 16220 16230 16280 16210 1355
707 20250214 092000 2461157360 16230 16210 16230 16150 5047
708 20250214 091900 2379489880 16210 16250 16250 16200 895
709 20250214 091800 2364982120 16240 16160 16240 16160 2590
710 20250214 091700 2323085900 16170 16200 16200 16160 674
711 20250214 091600 2312187670 16200 16260 16270 16190 4001
712 20250214 091500 2247324140 16270 16310 16320 16250 5239
713 20250214 091400 2161980620 16300 16300 16320 16300 2259
714 20250214 091300 2125137970 16300 16180 16300 16170 4287
715 20250214 091200 2055507290 16180 16230 16250 16180 6637
716 20250214 091100 1947996710 16240 16210 16280 16200 2095
717 20250214 091000 1913965380 16200 16120 16240 16110 7207
718 20250214 090900 1797528430 16110 16130 16140 16110 1788
719 20250214 090800 1768700390 16120 16150 16170 16100 9804
720 20250214 090700 1610670690 16170 16280 16320 16160 9722
721 20250214 090600 1453153450 16280 16220 16320 16170 6134
722 20250214 090500 1353735510 16200 16200 16280 16180 3392
723 20250214 090400 1298755090 16200 16270 16270 16080 19274
724 20250214 090300 987015040 16230 16220 16270 16210 6232
725 20250214 090200 885847540 16280 16370 16410 16150 16566
726 20250214 090100 616279240 16370 16460 16540 16350 10668
727 20250214 090000 440797730 16460 16410 16520 16370 26769