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

730
289930/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,730 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,210800,8896433720,9600,9600,9600,9600,5057
20250214,210700,8896433720,9600,9600,9600,9600,0
20250214,210600,8896433720,9600,9600,9600,9600,0
20250214,210500,8896433720,9600,9600,9600,9600,0
20250214,210400,8896433720,9600,9600,9600,9600,0
20250214,210300,8896433720,9600,9600,9600,9600,0
20250214,210200,8896433720,9600,9600,9600,9600,0
20250214,210100,8896433720,9600,9600,9600,9600,0
20250214,210000,8896433720,9600,9600,9600,9600,0
20250214,205900,8896433720,9600,9600,9600,9600,0
20250214,205800,8896433720,9600,9600,9600,9600,0
20250214,205700,8896433720,9600,9600,9600,9600,0
20250214,205600,8896433720,9600,9600,9600,9600,0
20250214,205500,8896433720,9600,9600,9600,9600,0
20250214,205400,8896433720,9600,9600,9600,9600,0
20250214,205300,8896433720,9600,9600,9600,9600,0
20250214,205200,8896433720,9600,9600,9600,9600,0
20250214,205100,8896433720,9600,9600,9600,9600,0
20250214,205000,8896433720,9600,9600,9600,9600,0
20250214,204900,8896433720,9600,9600,9600,9600,0
20250214,204800,8896433720,9600,9600,9600,9600,0
20250214,204700,8896433720,9600,9600,9600,9600,0
20250214,204600,8896433720,9600,9600,9600,9600,0
20250214,204500,8896433720,9600,9600,9600,9600,0
20250214,204400,8896433720,9600,9600,9600,9600,0
20250214,204300,8896433720,9600,9600,9600,9600,0
20250214,204200,8896433720,9600,9600,9600,9600,0
20250214,204100,8896433720,9600,9600,9600,9600,0
20250214,204000,8896433720,9600,9600,9600,9600,0
20250214,203900,8896433720,9600,9600,9600,9600,0
20250214,203800,8896433720,9600,9600,9600,9600,5057
20250214,203700,8896433720,9600,9600,9600,9600,0
20250214,203600,8896433720,9600,9600,9600,9600,0
20250214,203500,8896433720,9600,9600,9600,9600,0
20250214,203400,8896433720,9600,9600,9600,9600,0
20250214,203300,8896433720,9600,9600,9600,9600,0
20250214,203200,8896433720,9600,9600,9600,9600,0
20250214,203100,8896433720,9600,9600,9600,9600,0
20250214,203000,8896433720,9600,9600,9600,9600,0
20250214,202900,8896433720,9600,9600,9600,9600,0
20250214,202800,8896433720,9600,9600,9600,9600,0
20250214,202700,8896433720,9600,9600,9600,9600,0
20250214,202600,8896433720,9600,9600,9600,9600,0
20250214,202500,8896433720,9600,9600,9600,9600,0
20250214,202400,8896433720,9600,9600,9600,9600,0
20250214,202300,8896433720,9600,9600,9600,9600,0
20250214,202200,8896433720,9600,9600,9600,9600,0
20250214,202100,8896433720,9600,9600,9600,9600,0
20250214,202000,8896433720,9600,9600,9600,9600,0
20250214,201900,8896433720,9600,9600,9600,9600,0
20250214,201800,8896433720,9600,9600,9600,9600,0
20250214,201700,8896433720,9600,9600,9600,9600,0
20250214,201600,8896433720,9600,9600,9600,9600,0
20250214,201500,8896433720,9600,9600,9600,9600,0
20250214,201400,8896433720,9600,9600,9600,9600,0
20250214,201300,8896433720,9600,9600,9600,9600,0
20250214,201200,8896433720,9600,9600,9600,9600,0
20250214,201100,8896433720,9600,9600,9600,9600,0
20250214,201000,8896433720,9600,9600,9600,9600,0
20250214,200900,8896433720,9600,9600,9600,9600,0
20250214,200800,8896433720,9600,9600,9600,9600,5057
20250214,200700,8896433720,9600,9600,9600,9600,0
20250214,200600,8896433720,9600,9600,9600,9600,0
20250214,200500,8896433720,9600,9600,9600,9600,0
20250214,200400,8896433720,9600,9600,9600,9600,0
20250214,200300,8896433720,9600,9600,9600,9600,0
20250214,200200,8896433720,9600,9600,9600,9600,0
20250214,200100,8896433720,9600,9600,9600,9600,0
20250214,200000,8896433720,9600,9600,9600,9600,0
20250214,195900,8896433720,9600,9600,9600,9600,0
20250214,195800,8896433720,9600,9600,9600,9600,0
20250214,195700,8896433720,9600,9600,9600,9600,0
20250214,195600,8896433720,9600,9600,9600,9600,0
20250214,195500,8896433720,9600,9600,9600,9600,0
20250214,195400,8896433720,9600,9600,9600,9600,0
20250214,195300,8896433720,9600,9600,9600,9600,0
20250214,195200,8896433720,9600,9600,9600,9600,0
20250214,195100,8896433720,9600,9600,9600,9600,0
20250214,195000,8896433720,9600,9600,9600,9600,0
20250214,194900,8896433720,9600,9600,9600,9600,0
20250214,194800,8896433720,9600,9600,9600,9600,0
20250214,194700,8896433720,9600,9600,9600,9600,0
20250214,194600,8896433720,9600,9600,9600,9600,0
20250214,194500,8896433720,9600,9600,9600,9600,0
20250214,194400,8896433720,9600,9600,9600,9600,0
20250214,194300,8896433720,9600,9600,9600,9600,0
20250214,194200,8896433720,9600,9600,9600,9600,0
20250214,194100,8896433720,9600,9600,9600,9600,0
20250214,194000,8896433720,9600,9600,9600,9600,0
20250214,193900,8896433720,9600,9600,9600,9600,0
20250214,193800,8896433720,9600,9600,9600,9600,5057
20250214,193700,8896433720,9600,9600,9600,9600,0
20250214,193600,8896433720,9600,9600,9600,9600,0
20250214,193500,8896433720,9600,9600,9600,9600,0
20250214,193400,8896433720,9600,9600,9600,9600,0
20250214,193300,8896433720,9600,9600,9600,9600,0
20250214,193200,8896433720,9600,9600,9600,9600,0
20250214,193100,8896433720,9600,9600,9600,9600,0
20250214,193000,8896433720,9600,9600,9600,9600,0
20250214,192900,8896433720,9600,9600,9600,9600,0
20250214,192800,8896433720,9600,9600,9600,9600,0
20250214,192700,8896433720,9600,9600,9600,9600,0
20250214,192600,8896433720,9600,9600,9600,9600,0
20250214,192500,8896433720,9600,9600,9600,9600,0
20250214,192400,8896433720,9600,9600,9600,9600,0
20250214,192300,8896433720,9600,9600,9600,9600,0
20250214,192200,8896433720,9600,9600,9600,9600,0
20250214,192100,8896433720,9600,9600,9600,9600,0
20250214,192000,8896433720,9600,9600,9600,9600,0
20250214,191900,8896433720,9600,9600,9600,9600,0
20250214,191800,8896433720,9600,9600,9600,9600,0
20250214,191700,8896433720,9600,9600,9600,9600,0
20250214,191600,8896433720,9600,9600,9600,9600,0
20250214,191500,8896433720,9600,9600,9600,9600,0
20250214,191400,8896433720,9600,9600,9600,9600,0
20250214,191300,8896433720,9600,9600,9600,9600,0
20250214,191200,8896433720,9600,9600,9600,9600,0
20250214,191100,8896433720,9600,9600,9600,9600,0
20250214,191000,8896433720,9600,9600,9600,9600,0
20250214,190900,8896433720,9600,9600,9600,9600,0
20250214,190800,8896433720,9600,9600,9600,9600,5057
20250214,190700,8896433720,9600,9600,9600,9600,0
20250214,190600,8896433720,9600,9600,9600,9600,0
20250214,190500,8896433720,9600,9600,9600,9600,0
20250214,190400,8896433720,9600,9600,9600,9600,0
20250214,190300,8896433720,9600,9600,9600,9600,0
20250214,190200,8896433720,9600,9600,9600,9600,0
20250214,190100,8896433720,9600,9600,9600,9600,0
20250214,190000,8896433720,9600,9600,9600,9600,0
20250214,185900,8896433720,9600,9600,9600,9600,0
20250214,185800,8896433720,9600,9600,9600,9600,0
20250214,185700,8896433720,9600,9600,9600,9600,0
20250214,185600,8896433720,9600,9600,9600,9600,0
20250214,185500,8896433720,9600,9600,9600,9600,0
20250214,185400,8896433720,9600,9600,9600,9600,0
20250214,185300,8896433720,9600,9600,9600,9600,0
20250214,185200,8896433720,9600,9600,9600,9600,0
20250214,185100,8896433720,9600,9600,9600,9600,0
20250214,185000,8896433720,9600,9600,9600,9600,0
20250214,184900,8896433720,9600,9600,9600,9600,0
20250214,184800,8896433720,9600,9600,9600,9600,0
20250214,184700,8896433720,9600,9600,9600,9600,0
20250214,184600,8896433720,9600,9600,9600,9600,0
20250214,184500,8896433720,9600,9600,9600,9600,0
20250214,184400,8896433720,9600,9600,9600,9600,0
20250214,184300,8896433720,9600,9600,9600,9600,0
20250214,184200,8896433720,9600,9600,9600,9600,0
20250214,184100,8896433720,9600,9600,9600,9600,0
20250214,184000,8896433720,9600,9600,9600,9600,0
20250214,183900,8896433720,9600,9600,9600,9600,0
20250214,183800,8896433720,9600,9600,9600,9600,5057
20250214,183700,8896433720,9600,9600,9600,9600,0
20250214,183600,8896433720,9600,9600,9600,9600,0
20250214,183500,8896433720,9600,9600,9600,9600,0
20250214,183400,8896433720,9600,9600,9600,9600,0
20250214,183300,8896433720,9600,9600,9600,9600,0
20250214,183200,8896433720,9600,9600,9600,9600,0
20250214,183100,8896433720,9600,9600,9600,9600,0
20250214,183000,8896433720,9600,9600,9600,9600,0
20250214,182900,8896433720,9600,9600,9600,9600,0
20250214,182800,8896433720,9600,9600,9600,9600,0
20250214,182700,8896433720,9600,9600,9600,9600,0
20250214,182600,8896433720,9600,9600,9600,9600,0
20250214,182500,8896433720,9600,9600,9600,9600,0
20250214,182400,8896433720,9600,9600,9600,9600,0
20250214,182300,8896433720,9600,9600,9600,9600,0
20250214,182200,8896433720,9600,9600,9600,9600,0
20250214,182100,8896433720,9600,9600,9600,9600,0
20250214,182000,8896433720,9600,9600,9600,9600,0
20250214,181900,8896433720,9600,9600,9600,9600,0
20250214,181800,8896433720,9600,9600,9600,9600,0
20250214,181700,8896433720,9600,9600,9600,9600,0
20250214,181600,8896433720,9600,9600,9600,9600,0
20250214,181500,8896433720,9600,9600,9600,9600,0
20250214,181400,8896433720,9600,9600,9600,9600,0
20250214,181300,8896433720,9600,9600,9600,9600,0
20250214,181200,8896433720,9600,9600,9600,9600,0
20250214,181100,8896433720,9600,9600,9600,9600,0
20250214,181000,8896433720,9600,9600,9600,9600,0
20250214,180900,8896433720,9600,9600,9600,9600,0
20250214,180800,8896433720,9600,9600,9600,9600,5057
20250214,180700,8896433720,9600,9600,9600,9600,0
20250214,180600,8896433720,9600,9600,9600,9600,0
20250214,180500,8896433720,9600,9600,9600,9600,0
20250214,180400,8896433720,9600,9600,9600,9600,0
20250214,180300,8896433720,9600,9600,9600,9600,0
20250214,180200,8896433720,9600,9600,9600,9600,0
20250214,180100,8896433720,9600,9600,9600,9600,0
20250214,180000,8896433720,9600,9600,9600,9600,0
20250214,175900,8896433720,9600,9600,9600,9600,0
20250214,175800,8896433720,9600,9600,9600,9600,0
20250214,175700,8896433720,9600,9600,9600,9600,0
20250214,175600,8896433720,9600,9600,9600,9600,0
20250214,175500,8896433720,9600,9600,9600,9600,0
20250214,175400,8896433720,9600,9600,9600,9600,0
20250214,175300,8896433720,9600,9600,9600,9600,0
20250214,175200,8896433720,9600,9600,9600,9600,0
20250214,175100,8896433720,9600,9600,9600,9600,0
20250214,175000,8896433720,9600,9600,9600,9600,0
20250214,174900,8896433720,9600,9600,9600,9600,0
20250214,174800,8896433720,9600,9600,9600,9600,0
20250214,174700,8896433720,9600,9600,9600,9600,0
20250214,174600,8896433720,9600,9600,9600,9600,0
20250214,174500,8896433720,9600,9600,9600,9600,0
20250214,174400,8896433720,9600,9600,9600,9600,0
20250214,174300,8896433720,9600,9600,9600,9600,0
20250214,174200,8896433720,9600,9600,9600,9600,0
20250214,174100,8896433720,9600,9600,9600,9600,0
20250214,174000,8896433720,9600,9600,9600,9600,0
20250214,173900,8896433720,9600,9600,9600,9600,0
20250214,173800,8896433720,9600,9600,9600,9600,5057
20250214,173700,8896433720,9600,9600,9600,9600,0
20250214,173600,8896433720,9600,9600,9600,9600,0
20250214,173500,8896433720,9600,9600,9600,9600,0
20250214,173400,8896433720,9600,9600,9600,9600,0
20250214,173300,8896433720,9600,9600,9600,9600,0
20250214,173200,8896433720,9600,9600,9600,9600,0
20250214,173100,8896433720,9600,9600,9600,9600,0
20250214,173000,8896433720,9600,9600,9600,9600,0
20250214,172900,8896433720,9600,9600,9600,9600,0
20250214,172800,8896433720,9600,9600,9600,9600,0
20250214,172700,8896433720,9600,9600,9600,9600,0
20250214,172600,8896433720,9600,9600,9600,9600,0
20250214,172500,8896433720,9600,9600,9600,9600,0
20250214,172400,8896433720,9600,9600,9600,9600,0
20250214,172300,8896433720,9600,9600,9600,9600,0
20250214,172200,8896433720,9600,9600,9600,9600,0
20250214,172100,8896433720,9600,9600,9600,9600,0
20250214,172000,8896433720,9600,9600,9600,9600,0
20250214,171900,8896433720,9600,9600,9600,9600,0
20250214,171800,8896433720,9600,9600,9600,9600,0
20250214,171700,8896433720,9600,9600,9600,9600,0
20250214,171600,8896433720,9600,9600,9600,9600,0
20250214,171500,8896433720,9600,9600,9600,9600,0
20250214,171400,8896433720,9600,9600,9600,9600,0
20250214,171300,8896433720,9600,9600,9600,9600,0
20250214,171200,8896433720,9600,9600,9600,9600,0
20250214,171100,8896433720,9600,9600,9600,9600,0
20250214,171000,8896433720,9600,9600,9600,9600,0
20250214,170900,8896433720,9600,9600,9600,9600,0
20250214,170800,8896433720,9600,9600,9600,9600,5057
20250214,170700,8896433720,9600,9600,9600,9600,0
20250214,170600,8896433720,9600,9600,9600,9600,0
20250214,170500,8896433720,9600,9600,9600,9600,0
20250214,170400,8896433720,9600,9600,9600,9600,0
20250214,170300,8896433720,9600,9600,9600,9600,0
20250214,170200,8896433720,9600,9600,9600,9600,0
20250214,170100,8896433720,9600,9600,9600,9600,0
20250214,170000,8896433720,9600,9600,9600,9600,0
20250214,165900,8896433720,9600,9600,9600,9600,0
20250214,165800,8896433720,9600,9600,9600,9600,0
20250214,165700,8896433720,9600,9600,9600,9600,0
20250214,165600,8896433720,9600,9600,9600,9600,0
20250214,165500,8896433720,9600,9600,9600,9600,0
20250214,165400,8896433720,9600,9600,9600,9600,0
20250214,165300,8896433720,9600,9600,9600,9600,0
20250214,165200,8896433720,9600,9600,9600,9600,0
20250214,165100,8896433720,9600,9600,9600,9600,0
20250214,165000,8896433720,9600,9600,9600,9600,0
20250214,164900,8896433720,9600,9600,9600,9600,0
20250214,164800,8896433720,9600,9600,9600,9600,0
20250214,164700,8896433720,9600,9600,9600,9600,0
20250214,164600,8896433720,9600,9600,9600,9600,0
20250214,164500,8896433720,9600,9600,9600,9600,0
20250214,164400,8896433720,9600,9600,9600,9600,0
20250214,164300,8896433720,9600,9600,9600,9600,0
20250214,164200,8896433720,9600,9600,9600,9600,0
20250214,164100,8896433720,9600,9600,9600,9600,0
20250214,164000,8896433720,9600,9600,9600,9600,0
20250214,163900,8896433720,9600,9600,9600,9600,0
20250214,163800,8896433720,9600,9600,9600,9600,5057
20250214,163700,8896433720,9600,9600,9600,9600,0
20250214,163600,8896433720,9600,9600,9600,9600,0
20250214,163500,8896433720,9600,9600,9600,9600,0
20250214,163400,8896433720,9600,9600,9600,9600,0
20250214,163300,8896433720,9600,9600,9600,9600,0
20250214,163200,8896433720,9600,9600,9600,9600,0
20250214,163100,8896433720,9600,9600,9600,9600,0
20250214,163000,8896433720,9600,9600,9600,9600,0
20250214,162900,8896433720,9600,9600,9600,9600,0
20250214,162800,8896433720,9600,9600,9600,9600,0
20250214,162700,8896433720,9600,9600,9600,9600,0
20250214,162600,8896433720,9600,9600,9600,9600,0
20250214,162500,8896433720,9600,9600,9600,9600,0
20250214,162400,8896433720,9600,9600,9600,9600,0
20250214,162300,8896433720,9600,9600,9600,9600,0
20250214,162200,8896433720,9600,9600,9600,9600,0
20250214,162100,8896433720,9600,9600,9600,9600,0
20250214,162000,8896433720,9600,9600,9600,9600,0
20250214,161900,8896433720,9600,9600,9600,9600,0
20250214,161800,8896433720,9600,9600,9600,9600,0
20250214,161700,8896433720,9600,9600,9600,9600,0
20250214,161600,8896433720,9600,9600,9600,9600,0
20250214,161500,8896433720,9600,9600,9600,9600,0
20250214,161400,8896433720,9600,9600,9600,9600,0
20250214,161300,8896433720,9600,9600,9600,9600,0
20250214,161200,8896433720,9600,9600,9600,9600,0
20250214,161100,8896433720,9600,9600,9600,9600,0
20250214,161000,8896433720,9600,9600,9600,9600,0
20250214,160900,8896433720,9600,9600,9600,9600,0
20250214,160800,8896433720,9600,9600,9600,9600,5057
20250214,160700,8896433720,9600,9600,9600,9600,0
20250214,160600,8896433720,9600,9600,9600,9600,0
20250214,160500,8896433720,9600,9600,9600,9600,0
20250214,160400,8896433720,9600,9600,9600,9600,0
20250214,160300,8896433720,9600,9600,9600,9600,0
20250214,160200,8896433720,9600,9600,9600,9600,0
20250214,160100,8896433720,9600,9600,9600,9600,0
20250214,160000,8896433720,9600,9600,9600,9600,0
20250214,155900,8896433720,9600,9600,9600,9600,0
20250214,155800,8896433720,9600,9600,9600,9600,0
20250214,155700,8896433720,9600,9600,9600,9600,0
20250214,155600,8896433720,9600,9600,9600,9600,0
20250214,155500,8896433720,9600,9600,9600,9600,0
20250214,155400,8896433720,9600,9600,9600,9600,0
20250214,155300,8896433720,9600,9600,9600,9600,0
20250214,155200,8896433720,9600,9600,9600,9600,0
20250214,155100,8896433720,9600,9600,9600,9600,0
20250214,155000,8896433720,9600,9600,9600,9600,0
20250214,154900,8896433720,9600,9600,9600,9600,0
20250214,154800,8896433720,9600,9600,9600,9600,0
20250214,154700,8896433720,9600,9600,9600,9600,0
20250214,154600,8896433720,9600,9600,9600,9600,0
20250214,154500,8896433720,9600,9600,9600,9600,0
20250214,154400,8896433720,9600,9600,9600,9600,0
20250214,154300,8896433720,9600,9600,9600,9600,0
20250214,154200,8896433720,9600,9600,9600,9600,0
20250214,154100,8896433720,9600,9600,9600,9600,0
20250214,154000,8896433720,9600,9600,9600,9600,0
20250214,153900,8896433720,9600,9600,9600,9600,0
20250214,153800,8896433720,9600,9600,9600,9600,5057
20250214,153700,8896433720,9600,9600,9600,9600,0
20250214,153600,8896433720,9600,9600,9600,9600,0
20250214,153500,8896433720,9600,9600,9600,9600,0
20250214,153400,8896433720,9600,9600,9600,9600,0
20250214,153300,8896433720,9600,9600,9600,9600,0
20250214,153200,8896433720,9600,9600,9600,9600,0
20250214,153100,8896433720,9600,9600,9600,9600,0
20250214,153000,8896433720,9600,9600,9600,9600,5057
20250214,152900,8847886520,9600,9600,9600,9600,0
20250214,152800,8847886520,9600,9600,9600,9600,0
20250214,152700,8847886520,9600,9600,9600,9600,0
20250214,152600,8847886520,9600,9600,9600,9600,0
20250214,152500,8847886520,9600,9600,9600,9600,0
20250214,152400,8847886520,9600,9600,9600,9600,0
20250214,152300,8847886520,9600,9600,9600,9600,0
20250214,152200,8847886520,9600,9600,9600,9600,0
20250214,152100,8847886520,9600,9600,9600,9600,0
20250214,152000,8847886520,9600,9600,9600,9600,0
20250214,151900,8847886520,9600,9620,9650,9600,1429
20250214,151800,8834154860,9610,9620,9620,9600,549
20250214,151700,8828882170,9620,9610,9620,9600,1402
20250214,151600,8815398030,9620,9620,9620,9600,247
20250214,151500,8813024560,9620,9640,9640,9620,349
20250214,151400,8809661320,9630,9610,9630,9610,1079
20250214,151300,8799273920,9610,9610,9630,9600,581
20250214,151200,8793692880,9610,9610,9610,9600,1130
20250214,151100,8782840290,9610,9620,9620,9610,1824
20250214,151000,8765309740,9620,9630,9630,9620,27
20250214,150900,8765049900,9630,9630,9630,9630,10
20250214,150800,8764953600,9620,9620,9620,9620,0
20250214,150700,8764953600,9620,9620,9630,9620,93
20250214,150600,8764058930,9620,9640,9640,9620,273
20250214,150500,8761429310,9640,9630,9640,9610,762
20250214,150400,8754091010,9620,9620,9640,9620,585
20250214,150300,8748459370,9620,9640,9640,9620,143
20250214,150200,8747083170,9640,9640,9640,9620,294
20250214,150100,8744250050,9640,9610,9640,9610,22
20250214,150000,8744038000,9610,9630,9640,9610,161
20250214,145900,8742489160,9630,9620,9630,9620,555
20250214,145800,8737144760,9620,9620,9620,9610,102
20250214,145700,8736163850,9620,9620,9620,9620,0
20250214,145600,8736163850,9620,9610,9620,9610,108
20250214,145500,8735125860,9620,9620,9620,9610,449
20250214,145400,8730810820,9620,9610,9620,9610,398
20250214,145300,8726985530,9610,9630,9630,9610,1920
20250214,145200,8708524120,9630,9630,9630,9620,2105
20250214,145100,8688272150,9630,9630,9650,9630,547
20250214,145000,8683004410,9630,9660,9660,9630,2036
20250214,144900,8663388820,9660,9660,9660,9650,982
20250214,144800,8653905500,9660,9660,9670,9660,391
20250214,144700,8650128330,9660,9670,9670,9660,417
20250214,144600,8646097110,9690,9680,9690,9680,1191
20250214,144500,8634568030,9680,9690,9690,9680,294
20250214,144400,8631721430,9690,9700,9700,9690,728
20250214,144300,8624662260,9700,9700,9710,9690,726
20250214,144200,8617622580,9700,9700,9700,9700,284
20250214,144100,8614867780,9700,9700,9710,9700,405
20250214,144000,8610939180,9710,9700,9710,9700,427
20250214,143900,8606795010,9710,9710,9720,9700,200
20250214,143800,8604854270,9700,9730,9740,9700,1784
20250214,143700,8587529500,9730,9750,9770,9700,2416
20250214,143600,8564017090,9770,9800,9800,9740,4030
20250214,143500,8524724770,9800,9750,9840,9740,3920
20250214,143400,8486278620,9740,9730,9800,9700,4746
20250214,143300,8440108980,9730,9880,9880,9710,7192
20250214,143200,8369761550,9880,9630,9910,9630,19870
20250214,143100,8175083060,9630,9610,9630,9610,20
20250214,143000,8174890840,9620,9620,9620,9600,973
20250214,142900,8165539750,9620,9630,9630,9620,294
20250214,142800,8162711370,9620,9650,9650,9620,2386
20250214,142700,8139705860,9660,9660,9660,9660,529
20250214,142600,8134595720,9660,9680,9680,9660,86
20250214,142500,8133764300,9690,9670,9690,9670,345
20250214,142400,8130426020,9670,9680,9680,9670,570
20250214,142300,8124910420,9700,9670,9700,9670,1198
20250214,142200,8113295660,9680,9680,9680,9670,261
20250214,142100,8110771180,9690,9680,9690,9670,126
20250214,142000,8109551500,9670,9670,9670,9670,300
20250214,141900,8106650500,9680,9680,9680,9670,212
20250214,141800,8104599350,9690,9690,9690,9680,366
20250214,141700,8101055810,9690,9680,9690,9680,141
20250214,141600,8099689920,9690,9700,9700,9690,258
20250214,141500,8097189230,9690,9680,9690,9680,135
20250214,141400,8095881280,9700,9680,9700,9680,1217
20250214,141300,8084081400,9680,9680,9680,9680,126
20250214,141200,8082861720,9680,9690,9690,9680,90
20250214,141100,8081989630,9690,9670,9690,9670,156
20250214,141000,8080480570,9680,9670,9680,9670,512
20250214,140900,8075524840,9660,9670,9670,9660,26
20250214,140800,8075273580,9660,9660,9660,9660,64
20250214,140700,8074655340,9660,9650,9660,9650,18
20250214,140600,8074481580,9650,9660,9660,9650,192
20250214,140500,8072627750,9660,9640,9660,9640,445
20250214,140400,8068329170,9660,9640,9660,9640,114
20250214,140300,8067229340,9640,9640,9660,9640,219
20250214,140200,8065117280,9650,9650,9650,9650,26
20250214,140100,8064866380,9660,9650,9660,9640,574
20250214,140000,8059332540,9660,9660,9660,9660,25
20250214,135900,8059091040,9640,9650,9660,9640,413
20250214,135800,8055108000,9650,9640,9650,9630,229
20250214,135700,8052900300,9640,9620,9640,9620,1734
20250214,135600,8036218840,9610,9600,9620,9600,372
20250214,135500,8032646850,9620,9600,9620,9600,2144
20250214,135400,8012061690,9620,9630,9630,9600,725
20250214,135300,8005093170,9640,9660,9660,9600,15637
20250214,135200,7854614380,9660,9690,9690,9660,1190
20250214,135100,7843115230,9690,9690,9700,9690,308
20250214,135000,7840130630,9690,9670,9690,9670,24
20250214,134900,7839898310,9660,9660,9660,9660,0
20250214,134800,7839898310,9660,9660,9660,9660,300
20250214,134700,7837000310,9660,9670,9670,9660,111
20250214,134600,7835927950,9660,9680,9680,9660,840
20250214,134500,7827810330,9700,9700,9700,9700,4
20250214,134400,7827771530,9700,9680,9700,9660,560
20250214,134300,7822361500,9690,9670,9690,9670,312
20250214,134200,7819344440,9670,9690,9690,9670,153
20250214,134100,7817863610,9690,9700,9700,9680,60
20250214,134000,7817282770,9690,9690,9690,9680,28
20250214,133900,7817011570,9700,9690,9700,9680,626
20250214,133800,7810946220,9700,9700,9700,9700,10
20250214,133700,7810849220,9680,9690,9690,9680,14
20250214,133600,7810713600,9680,9690,9690,9680,86
20250214,133500,7809881060,9700,9700,9700,9700,10
20250214,133400,7809784060,9700,9690,9700,9690,35
20250214,133300,7809444900,9690,9680,9690,9680,826
20250214,133200,7801449120,9690,9680,9690,9670,2221
20250214,133100,7779949490,9690,9680,9700,9660,945
20250214,133000,7770808990,9680,9680,9700,9670,115
20250214,132900,7769695770,9680,9680,9680,9680,2354
20250214,132800,7746909050,9700,9690,9700,9680,736
20250214,132700,7739774750,9700,9700,9700,9700,30
20250214,132600,7739483750,9700,9700,9700,9700,31
20250214,132500,7739183050,9700,9700,9700,9700,12
20250214,132400,7739066650,9700,9700,9700,9700,10
20250214,132300,7738969650,9690,9690,9690,9690,0
20250214,132200,7738969650,9690,9700,9700,9690,582
20250214,132100,7733329980,9700,9720,9720,9690,215
20250214,132000,7731243720,9720,9710,9720,9710,317
20250214,131900,7728162580,9700,9710,9710,9700,470
20250214,131800,7723600770,9710,9710,9710,9710,129
20250214,131700,7722348180,9710,9720,9720,9700,500
20250214,131600,7717496640,9730,9720,9730,9720,371
20250214,131500,7713887260,9730,9730,9730,9720,892
20250214,131400,7705216910,9720,9720,9720,9720,120
20250214,131300,7704050510,9730,9730,9730,9720,63
20250214,131200,7703438040,9730,9730,9730,9730,314
20250214,131100,7700382820,9740,9740,9740,9740,1000
20250214,131000,7690642820,9720,9710,9740,9700,513
20250214,130900,7685664710,9700,9710,9740,9700,352
20250214,130800,7682242510,9710,9740,9750,9710,3305
20250214,130700,7650076950,9750,9750,9750,9740,275
20250214,130600,7647395990,9750,9750,9750,9740,191
20250214,130500,7645535360,9750,9750,9750,9750,42
20250214,130400,7645125860,9750,9750,9750,9750,63
20250214,130300,7644511610,9740,9740,9750,9740,63
20250214,130200,7643897890,9740,9750,9750,9740,69
20250214,130100,7643225410,9750,9760,9760,9750,11
20250214,130000,7643118060,9750,9750,9750,9750,419
20250214,125900,7639032810,9760,9760,9760,9760,84
20250214,125800,7638212970,9760,9760,9760,9760,138
20250214,125700,7636866090,9750,9750,9750,9750,422
20250214,125600,7632751590,9750,9750,9760,9750,129
20250214,125500,7631493740,9780,9760,9780,9760,334
20250214,125400,7628231900,9750,9750,9760,9750,53
20250214,125300,7627715050,9750,9760,9760,9740,2011
20250214,125200,7608107710,9760,9750,9760,9750,209
20250214,125100,7606067960,9750,9770,9770,9750,324
20250214,125000,7602905070,9760,9790,9790,9760,1021
20250214,124900,7592932790,9790,9780,9790,9780,68
20250214,124800,7592267480,9770,9770,9770,9770,89
20250214,124700,7591397950,9760,9770,9770,9760,11
20250214,124600,7591290490,9790,9790,9790,9790,21
20250214,124500,7591084900,9800,9770,9800,9750,624
20250214,124400,7584989300,9820,9820,9820,9820,5
20250214,124300,7584940200,9820,9760,9820,9730,1886
20250214,124200,7566481780,9730,9730,9730,9730,0
20250214,124100,7566481780,9730,9740,9760,9730,343
20250214,124000,7563143280,9730,9750,9750,9720,2185
20250214,123900,7541900400,9750,9750,9750,9750,0
20250214,123800,7541900400,9750,9720,9750,9720,269
20250214,123700,7539280740,9720,9740,9740,9710,1148
20250214,123600,7528114210,9750,9760,9760,9750,58
20250214,123500,7527548610,9750,9750,9750,9750,157
20250214,123400,7526017860,9750,9780,9780,9750,107
20250214,123300,7524974260,9780,9770,9780,9770,856
20250214,123200,7516603680,9760,9780,9780,9760,30
20250214,123100,7516310740,9750,9750,9780,9750,345
20250214,123000,7512943180,9740,9740,9740,9740,5
20250214,122900,7512894480,9740,9720,9740,9720,52
20250214,122800,7512388270,9730,9730,9730,9730,848
20250214,122700,7504137230,9740,9730,9750,9730,12
20250214,122600,7504020260,9730,9740,9740,9730,2008
20250214,122500,7484482320,9740,9740,9740,9740,550
20250214,122400,7479125320,9740,9770,9770,9740,133
20250214,122300,7477829280,9780,9780,9780,9780,0
20250214,122200,7477829280,9780,9750,9780,9750,174
20250214,122100,7476129780,9760,9770,9770,9760,435
20250214,122000,7471879930,9750,9750,9750,9750,10
20250214,121900,7471782430,9750,9750,9750,9740,211
20250214,121800,7469725190,9750,9770,9770,9750,208
20250214,121700,7467697130,9770,9760,9770,9760,3115
20250214,121600,7437263880,9780,9790,9790,9780,162
20250214,121500,7435679510,9790,9800,9800,9790,71
20250214,121400,7434983800,9800,9810,9810,9800,77
20250214,121300,7434229100,9800,9800,9800,9780,1285
20250214,121200,7421636120,9800,9760,9800,9760,8087
20250214,121100,7342553250,9740,9740,9740,9740,2
20250214,121000,7342533770,9720,9740,9740,9720,100
20250214,120900,7341561470,9720,9720,9720,9720,0
20250214,120800,7341561470,9720,9720,9720,9720,0
20250214,120700,7341561470,9720,9770,9770,9720,943
20250214,120600,7332355390,9770,9750,9770,9750,209
20250214,120500,7330315710,9750,9730,9750,9730,13
20250214,120400,7330189000,9730,9730,9730,9730,1
20250214,120300,7330179270,9720,9750,9750,9720,512
20250214,120200,7325188830,9760,9760,9770,9760,413
20250214,120100,7321157850,9760,9750,9760,9750,9
20250214,120000,7321070030,9750,9740,9760,9740,321
20250214,115900,7317941200,9740,9740,9740,9740,104
20250214,115800,7316928240,9740,9730,9740,9700,167
20250214,115700,7315303350,9740,9740,9740,9740,6
20250214,115600,7315244910,9750,9720,9750,9720,111
20250214,115500,7314162990,9710,9740,9740,9710,131
20250214,115400,7312887160,9740,9730,9740,9730,2
20250214,115300,7312867690,9750,9730,9750,9700,289
20250214,115200,7310058590,9730,9730,9730,9730,200
20250214,115100,7308112590,9730,9690,9730,9690,218
20250214,115000,7305995450,9720,9700,9730,9700,199
20250214,114900,7304062740,9680,9690,9690,9680,75
20250214,114800,7303336690,9700,9700,9700,9700,119
20250214,114700,7302182390,9680,9700,9700,9680,113
20250214,114600,7301086430,9700,9680,9700,9680,269
20250214,114500,7298479530,9680,9690,9700,9680,1567
20250214,114400,7283302470,9690,9690,9690,9690,110
20250214,114300,7282236570,9690,9690,9690,9690,213
20250214,114200,7280172600,9700,9700,9700,9700,114
20250214,114100,7279066800,9690,9690,9700,9690,321
20250214,114000,7275956050,9690,9700,9700,9690,360
20250214,113900,7272464900,9700,9740,9740,9700,278
20250214,113800,7269761560,9720,9730,9730,9720,15
20250214,113700,7269615660,9740,9740,9740,9730,156
20250214,113600,7268096830,9740,9730,9740,9730,16
20250214,113500,7267941060,9760,9700,9760,9700,1119
20250214,113400,7257055510,9700,9700,9700,9700,103
20250214,113300,7256056410,9690,9690,9690,9690,20
20250214,113200,7255862610,9690,9700,9700,9690,122
20250214,113100,7254680400,9690,9680,9700,9670,411
20250214,113000,7250702760,9670,9680,9680,9670,335
20250214,112900,7247463160,9700,9700,9710,9700,400
20250214,112800,7243581160,9670,9710,9720,9670,658
20250214,112700,7237210100,9720,9720,9720,9720,122
20250214,112600,7236024260,9730,9720,9730,9720,213
20250214,112500,7233953100,9730,9740,9740,9730,14
20250214,112400,7233816780,9760,9750,9760,9750,286
20250214,112300,7231026920,9750,9750,9750,9730,890
20250214,112200,7222358990,9740,9750,9750,9740,51
20250214,112100,7221861850,9750,9750,9750,9750,97
20250214,112000,7220916100,9750,9740,9750,9740,318
20250214,111900,7217816310,9730,9730,9730,9710,234
20250214,111800,7215539670,9730,9730,9730,9730,103
20250214,111700,7214537480,9710,9710,9710,9710,155
20250214,111600,7213032430,9710,9700,9710,9680,102
20250214,111500,7212044690,9680,9720,9720,9680,181
20250214,111400,7210286090,9690,9690,9720,9680,575
20250214,111300,7204717330,9720,9710,9730,9690,307
20250214,111200,7201732430,9680,9700,9700,9680,911
20250214,111100,7192905650,9670,9690,9710,9660,295
20250214,111000,7190050850,9680,9690,9720,9680,668
20250214,110900,7183579640,9690,9690,9690,9690,6
20250214,110800,7183521500,9680,9680,9680,9650,906
20250214,110700,7174769640,9670,9720,9720,9670,1023
20250214,110600,7164861170,9730,9730,9730,9730,115
20250214,110500,7163742220,9730,9680,9740,9670,6315
20250214,110400,7102559830,9680,9690,9690,9680,260
20250214,110300,7100042830,9690,9690,9690,9690,2168
20250214,110200,7079034910,9690,9710,9740,9690,584
20250214,110100,7073366250,9710,9720,9730,9710,61
20250214,110000,7072773660,9710,9700,9710,9700,2071
20250214,105900,7052682910,9700,9760,9760,9700,1390
20250214,105800,7039173230,9760,9770,9770,9760,7
20250214,105700,7039104850,9770,9770,9770,9770,106
20250214,105600,7038069230,9770,9720,9770,9720,156
20250214,105500,7036550120,9720,9740,9740,9720,177
20250214,105400,7034826720,9740,9780,9780,9740,312
20250214,105300,7031782740,9780,9770,9780,9760,988
20250214,105200,7022137920,9780,9770,9780,9770,119
20250214,105100,7020974170,9780,9780,9780,9780,19
20250214,105000,7020788350,9780,9770,9780,9770,144
20250214,104900,7019380400,9770,9780,9790,9770,335
20250214,104800,7016104030,9780,9780,9780,9770,145
20250214,104700,7014685950,9780,9770,9780,9760,495
20250214,104600,7009848660,9770,9770,9780,9770,152
20250214,104500,7008362500,9770,9790,9790,9770,1276
20250214,104400,6995884980,9800,9800,9820,9790,2547
20250214,104300,6970938080,9800,9820,9820,9800,517
20250214,104200,6965871320,9820,9840,9840,9800,1617
20250214,104100,6949997660,9850,9850,9870,9840,1405
20250214,104000,6936159770,9850,9860,9860,9850,108
20250214,103900,6935095640,9860,9840,9870,9830,386
20250214,103800,6931292930,9830,9880,9880,9830,289
20250214,103700,6928444580,9880,9870,9890,9870,215
20250214,103600,6926321440,9860,9840,9860,9830,347
20250214,103500,6922900600,9840,9850,9850,9810,441
20250214,103400,6918566140,9850,9840,9860,9840,1063
20250214,103300,6908095720,9810,9810,9850,9800,1074
20250214,103200,6897545160,9810,9840,9840,9810,73
20250214,103100,6896827370,9840,9800,9840,9800,236
20250214,103000,6894506770,9800,9750,9830,9750,3266
20250214,102900,6862533280,9720,9750,9750,9720,111
20250214,102800,6861451180,9710,9750,9750,9710,193
20250214,102700,6859571530,9720,9720,9720,9720,323
20250214,102600,6856431970,9750,9730,9750,9710,483
20250214,102500,6851734250,9710,9700,9730,9700,663
20250214,102400,6845297870,9700,9750,9760,9680,2022
20250214,102300,6825680900,9750,9720,9750,9710,300
20250214,102200,6822760740,9720,9740,9750,9700,674
20250214,102100,6816211540,9760,9780,9780,9710,2887
20250214,102000,6788050050,9790,9750,9790,9750,867
20250214,101900,6779569420,9750,9770,9780,9750,896
20250214,101800,6770819460,9790,9800,9800,9750,456
20250214,101700,6766354590,9750,9740,9750,9740,3981
20250214,101600,6727550400,9740,9740,9740,9740,6
20250214,101500,6727491960,9730,9740,9740,9730,190
20250214,101400,6725641730,9740,9710,9740,9710,3849
20250214,101300,6688217790,9700,9720,9720,9700,180
20250214,101200,6686470370,9720,9700,9720,9690,2382
20250214,101100,6663324560,9680,9680,9700,9670,4240
20250214,101000,6622232480,9680,9670,9690,9650,1211
20250214,100900,6610537940,9720,9750,9750,9670,3447
20250214,100800,6577046350,9750,9670,9800,9660,5843
20250214,100700,6520237530,9700,9660,9700,9650,2920
20250214,100600,6491989440,9650,9660,9690,9610,14179
20250214,100500,6355521680,9660,9670,9700,9650,6367
20250214,100400,6294030510,9660,9700,9710,9660,5393
20250214,100300,6241786930,9700,9770,9770,9700,8148
20250214,100200,6162531710,9770,9790,9790,9760,5356
20250214,100100,6110198610,9790,9800,9810,9790,2441
20250214,100000,6086283700,9810,9830,9830,9790,1841
20250214,095900,6068227500,9820,9830,9850,9810,1362
20250214,095800,6054848380,9860,9850,9860,9830,930
20250214,095700,6045692820,9850,9880,9880,9850,2373
20250214,095600,6022270590,9880,9900,9900,9880,534
20250214,095500,6016989990,9900,9940,9950,9890,4970
20250214,095400,5967636090,9940,9950,9960,9940,370
20250214,095300,5963953160,9950,9960,9970,9950,541
20250214,095200,5958564820,9970,9950,9970,9940,1294
20250214,095100,5945682340,9950,9920,9970,9920,1882
20250214,095000,5926964950,9900,9920,9920,9900,1899
20250214,094900,5908158430,9910,9930,9930,9910,942
20250214,094800,5898809970,9930,9960,9960,9930,1009
20250214,094700,5888777210,9970,10000,10010,9960,4909
20250214,094600,5839715300,10010,10020,10040,10000,2335
20250214,094500,5816326190,10020,9990,10060,9940,20030
20250214,094400,5615700430,10000,9890,10000,9830,5539
20250214,094300,5560553770,9840,9880,9900,9840,2621
20250214,094200,5534686510,9870,9780,9880,9780,1364
20250214,094100,5521246630,9830,9860,9860,9770,3405
20250214,094000,5487865990,9870,9900,9900,9840,1399
20250214,093900,5474043080,9900,9890,9920,9860,2249
20250214,093800,5451808040,9890,9800,9900,9800,1807
20250214,093700,5434015880,9800,9780,9850,9770,2592
20250214,093600,5408579180,9770,9780,9800,9760,1033
20250214,093500,5398486280,9800,9830,9850,9760,8687
20250214,093400,5313457660,9830,9860,9890,9770,6105
20250214,093300,5253485340,9860,9920,9980,9840,3263
20250214,093200,5221258440,9920,10010,10010,9920,2376
20250214,093100,5197563720,10020,9940,10030,9910,3257
20250214,093000,5165163510,9920,10010,10060,9910,10638
20250214,092900,5058623780,10010,9950,10020,9930,9136
20250214,092800,4967374000,9950,9930,9950,9930,2012
20250214,092700,4947377730,9930,9860,9930,9790,2964
20250214,092600,4918139590,9850,9760,9850,9750,4267
20250214,092500,4876381650,9730,9820,9820,9730,3878
20250214,092400,4838476000,9820,9850,9870,9800,4411
20250214,092300,4795146490,9840,9950,9970,9840,3962
20250214,092200,4755960360,9970,10050,10050,9930,9535
20250214,092100,4660700740,10050,10010,10050,9990,5737
20250214,092000,4603164630,10010,9880,10020,9880,11240
20250214,091900,4491084300,9880,9940,9960,9880,6834
20250214,091800,4423272650,9960,9940,10050,9930,28107
20250214,091700,4142443480,9940,9890,9950,9880,8697
20250214,091600,4056289640,9890,9800,9890,9800,4344
20250214,091500,4013481910,9800,9750,9830,9750,3728
20250214,091400,3976943230,9750,9710,9750,9690,2854
20250214,091300,3949228050,9700,9680,9720,9680,3467
20250214,091200,3915645810,9680,9710,9750,9680,5866
20250214,091100,3858758400,9710,9720,9750,9710,5826
20250214,091000,3802017320,9720,9750,9750,9710,2766
20250214,090900,3775099350,9740,9760,9790,9730,2906
20250214,090800,3746754220,9760,9720,9790,9720,5815
20250214,090700,3690058630,9720,9710,9850,9700,7693
20250214,090600,3614950150,9710,9750,9760,9700,8182
20250214,090500,3535401170,9750,9830,9830,9750,8686
20250214,090400,3450391840,9830,9820,9890,9800,9815
20250214,090300,3353888100,9820,9690,9920,9670,28801
20250214,090200,3071104210,9700,9690,9720,9610,25341
20250214,090100,2826280960,9680,9660,9810,9650,47649
20250214,090000,2364248890,9670,9860,10300,9650,237545
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 210800 8896433720 9600 9600 9600 9600 5057
3 20250214 210700 8896433720 9600 9600 9600 9600 0
4 20250214 210600 8896433720 9600 9600 9600 9600 0
5 20250214 210500 8896433720 9600 9600 9600 9600 0
6 20250214 210400 8896433720 9600 9600 9600 9600 0
7 20250214 210300 8896433720 9600 9600 9600 9600 0
8 20250214 210200 8896433720 9600 9600 9600 9600 0
9 20250214 210100 8896433720 9600 9600 9600 9600 0
10 20250214 210000 8896433720 9600 9600 9600 9600 0
11 20250214 205900 8896433720 9600 9600 9600 9600 0
12 20250214 205800 8896433720 9600 9600 9600 9600 0
13 20250214 205700 8896433720 9600 9600 9600 9600 0
14 20250214 205600 8896433720 9600 9600 9600 9600 0
15 20250214 205500 8896433720 9600 9600 9600 9600 0
16 20250214 205400 8896433720 9600 9600 9600 9600 0
17 20250214 205300 8896433720 9600 9600 9600 9600 0
18 20250214 205200 8896433720 9600 9600 9600 9600 0
19 20250214 205100 8896433720 9600 9600 9600 9600 0
20 20250214 205000 8896433720 9600 9600 9600 9600 0
21 20250214 204900 8896433720 9600 9600 9600 9600 0
22 20250214 204800 8896433720 9600 9600 9600 9600 0
23 20250214 204700 8896433720 9600 9600 9600 9600 0
24 20250214 204600 8896433720 9600 9600 9600 9600 0
25 20250214 204500 8896433720 9600 9600 9600 9600 0
26 20250214 204400 8896433720 9600 9600 9600 9600 0
27 20250214 204300 8896433720 9600 9600 9600 9600 0
28 20250214 204200 8896433720 9600 9600 9600 9600 0
29 20250214 204100 8896433720 9600 9600 9600 9600 0
30 20250214 204000 8896433720 9600 9600 9600 9600 0
31 20250214 203900 8896433720 9600 9600 9600 9600 0
32 20250214 203800 8896433720 9600 9600 9600 9600 5057
33 20250214 203700 8896433720 9600 9600 9600 9600 0
34 20250214 203600 8896433720 9600 9600 9600 9600 0
35 20250214 203500 8896433720 9600 9600 9600 9600 0
36 20250214 203400 8896433720 9600 9600 9600 9600 0
37 20250214 203300 8896433720 9600 9600 9600 9600 0
38 20250214 203200 8896433720 9600 9600 9600 9600 0
39 20250214 203100 8896433720 9600 9600 9600 9600 0
40 20250214 203000 8896433720 9600 9600 9600 9600 0
41 20250214 202900 8896433720 9600 9600 9600 9600 0
42 20250214 202800 8896433720 9600 9600 9600 9600 0
43 20250214 202700 8896433720 9600 9600 9600 9600 0
44 20250214 202600 8896433720 9600 9600 9600 9600 0
45 20250214 202500 8896433720 9600 9600 9600 9600 0
46 20250214 202400 8896433720 9600 9600 9600 9600 0
47 20250214 202300 8896433720 9600 9600 9600 9600 0
48 20250214 202200 8896433720 9600 9600 9600 9600 0
49 20250214 202100 8896433720 9600 9600 9600 9600 0
50 20250214 202000 8896433720 9600 9600 9600 9600 0
51 20250214 201900 8896433720 9600 9600 9600 9600 0
52 20250214 201800 8896433720 9600 9600 9600 9600 0
53 20250214 201700 8896433720 9600 9600 9600 9600 0
54 20250214 201600 8896433720 9600 9600 9600 9600 0
55 20250214 201500 8896433720 9600 9600 9600 9600 0
56 20250214 201400 8896433720 9600 9600 9600 9600 0
57 20250214 201300 8896433720 9600 9600 9600 9600 0
58 20250214 201200 8896433720 9600 9600 9600 9600 0
59 20250214 201100 8896433720 9600 9600 9600 9600 0
60 20250214 201000 8896433720 9600 9600 9600 9600 0
61 20250214 200900 8896433720 9600 9600 9600 9600 0
62 20250214 200800 8896433720 9600 9600 9600 9600 5057
63 20250214 200700 8896433720 9600 9600 9600 9600 0
64 20250214 200600 8896433720 9600 9600 9600 9600 0
65 20250214 200500 8896433720 9600 9600 9600 9600 0
66 20250214 200400 8896433720 9600 9600 9600 9600 0
67 20250214 200300 8896433720 9600 9600 9600 9600 0
68 20250214 200200 8896433720 9600 9600 9600 9600 0
69 20250214 200100 8896433720 9600 9600 9600 9600 0
70 20250214 200000 8896433720 9600 9600 9600 9600 0
71 20250214 195900 8896433720 9600 9600 9600 9600 0
72 20250214 195800 8896433720 9600 9600 9600 9600 0
73 20250214 195700 8896433720 9600 9600 9600 9600 0
74 20250214 195600 8896433720 9600 9600 9600 9600 0
75 20250214 195500 8896433720 9600 9600 9600 9600 0
76 20250214 195400 8896433720 9600 9600 9600 9600 0
77 20250214 195300 8896433720 9600 9600 9600 9600 0
78 20250214 195200 8896433720 9600 9600 9600 9600 0
79 20250214 195100 8896433720 9600 9600 9600 9600 0
80 20250214 195000 8896433720 9600 9600 9600 9600 0
81 20250214 194900 8896433720 9600 9600 9600 9600 0
82 20250214 194800 8896433720 9600 9600 9600 9600 0
83 20250214 194700 8896433720 9600 9600 9600 9600 0
84 20250214 194600 8896433720 9600 9600 9600 9600 0
85 20250214 194500 8896433720 9600 9600 9600 9600 0
86 20250214 194400 8896433720 9600 9600 9600 9600 0
87 20250214 194300 8896433720 9600 9600 9600 9600 0
88 20250214 194200 8896433720 9600 9600 9600 9600 0
89 20250214 194100 8896433720 9600 9600 9600 9600 0
90 20250214 194000 8896433720 9600 9600 9600 9600 0
91 20250214 193900 8896433720 9600 9600 9600 9600 0
92 20250214 193800 8896433720 9600 9600 9600 9600 5057
93 20250214 193700 8896433720 9600 9600 9600 9600 0
94 20250214 193600 8896433720 9600 9600 9600 9600 0
95 20250214 193500 8896433720 9600 9600 9600 9600 0
96 20250214 193400 8896433720 9600 9600 9600 9600 0
97 20250214 193300 8896433720 9600 9600 9600 9600 0
98 20250214 193200 8896433720 9600 9600 9600 9600 0
99 20250214 193100 8896433720 9600 9600 9600 9600 0
100 20250214 193000 8896433720 9600 9600 9600 9600 0
101 20250214 192900 8896433720 9600 9600 9600 9600 0
102 20250214 192800 8896433720 9600 9600 9600 9600 0
103 20250214 192700 8896433720 9600 9600 9600 9600 0
104 20250214 192600 8896433720 9600 9600 9600 9600 0
105 20250214 192500 8896433720 9600 9600 9600 9600 0
106 20250214 192400 8896433720 9600 9600 9600 9600 0
107 20250214 192300 8896433720 9600 9600 9600 9600 0
108 20250214 192200 8896433720 9600 9600 9600 9600 0
109 20250214 192100 8896433720 9600 9600 9600 9600 0
110 20250214 192000 8896433720 9600 9600 9600 9600 0
111 20250214 191900 8896433720 9600 9600 9600 9600 0
112 20250214 191800 8896433720 9600 9600 9600 9600 0
113 20250214 191700 8896433720 9600 9600 9600 9600 0
114 20250214 191600 8896433720 9600 9600 9600 9600 0
115 20250214 191500 8896433720 9600 9600 9600 9600 0
116 20250214 191400 8896433720 9600 9600 9600 9600 0
117 20250214 191300 8896433720 9600 9600 9600 9600 0
118 20250214 191200 8896433720 9600 9600 9600 9600 0
119 20250214 191100 8896433720 9600 9600 9600 9600 0
120 20250214 191000 8896433720 9600 9600 9600 9600 0
121 20250214 190900 8896433720 9600 9600 9600 9600 0
122 20250214 190800 8896433720 9600 9600 9600 9600 5057
123 20250214 190700 8896433720 9600 9600 9600 9600 0
124 20250214 190600 8896433720 9600 9600 9600 9600 0
125 20250214 190500 8896433720 9600 9600 9600 9600 0
126 20250214 190400 8896433720 9600 9600 9600 9600 0
127 20250214 190300 8896433720 9600 9600 9600 9600 0
128 20250214 190200 8896433720 9600 9600 9600 9600 0
129 20250214 190100 8896433720 9600 9600 9600 9600 0
130 20250214 190000 8896433720 9600 9600 9600 9600 0
131 20250214 185900 8896433720 9600 9600 9600 9600 0
132 20250214 185800 8896433720 9600 9600 9600 9600 0
133 20250214 185700 8896433720 9600 9600 9600 9600 0
134 20250214 185600 8896433720 9600 9600 9600 9600 0
135 20250214 185500 8896433720 9600 9600 9600 9600 0
136 20250214 185400 8896433720 9600 9600 9600 9600 0
137 20250214 185300 8896433720 9600 9600 9600 9600 0
138 20250214 185200 8896433720 9600 9600 9600 9600 0
139 20250214 185100 8896433720 9600 9600 9600 9600 0
140 20250214 185000 8896433720 9600 9600 9600 9600 0
141 20250214 184900 8896433720 9600 9600 9600 9600 0
142 20250214 184800 8896433720 9600 9600 9600 9600 0
143 20250214 184700 8896433720 9600 9600 9600 9600 0
144 20250214 184600 8896433720 9600 9600 9600 9600 0
145 20250214 184500 8896433720 9600 9600 9600 9600 0
146 20250214 184400 8896433720 9600 9600 9600 9600 0
147 20250214 184300 8896433720 9600 9600 9600 9600 0
148 20250214 184200 8896433720 9600 9600 9600 9600 0
149 20250214 184100 8896433720 9600 9600 9600 9600 0
150 20250214 184000 8896433720 9600 9600 9600 9600 0
151 20250214 183900 8896433720 9600 9600 9600 9600 0
152 20250214 183800 8896433720 9600 9600 9600 9600 5057
153 20250214 183700 8896433720 9600 9600 9600 9600 0
154 20250214 183600 8896433720 9600 9600 9600 9600 0
155 20250214 183500 8896433720 9600 9600 9600 9600 0
156 20250214 183400 8896433720 9600 9600 9600 9600 0
157 20250214 183300 8896433720 9600 9600 9600 9600 0
158 20250214 183200 8896433720 9600 9600 9600 9600 0
159 20250214 183100 8896433720 9600 9600 9600 9600 0
160 20250214 183000 8896433720 9600 9600 9600 9600 0
161 20250214 182900 8896433720 9600 9600 9600 9600 0
162 20250214 182800 8896433720 9600 9600 9600 9600 0
163 20250214 182700 8896433720 9600 9600 9600 9600 0
164 20250214 182600 8896433720 9600 9600 9600 9600 0
165 20250214 182500 8896433720 9600 9600 9600 9600 0
166 20250214 182400 8896433720 9600 9600 9600 9600 0
167 20250214 182300 8896433720 9600 9600 9600 9600 0
168 20250214 182200 8896433720 9600 9600 9600 9600 0
169 20250214 182100 8896433720 9600 9600 9600 9600 0
170 20250214 182000 8896433720 9600 9600 9600 9600 0
171 20250214 181900 8896433720 9600 9600 9600 9600 0
172 20250214 181800 8896433720 9600 9600 9600 9600 0
173 20250214 181700 8896433720 9600 9600 9600 9600 0
174 20250214 181600 8896433720 9600 9600 9600 9600 0
175 20250214 181500 8896433720 9600 9600 9600 9600 0
176 20250214 181400 8896433720 9600 9600 9600 9600 0
177 20250214 181300 8896433720 9600 9600 9600 9600 0
178 20250214 181200 8896433720 9600 9600 9600 9600 0
179 20250214 181100 8896433720 9600 9600 9600 9600 0
180 20250214 181000 8896433720 9600 9600 9600 9600 0
181 20250214 180900 8896433720 9600 9600 9600 9600 0
182 20250214 180800 8896433720 9600 9600 9600 9600 5057
183 20250214 180700 8896433720 9600 9600 9600 9600 0
184 20250214 180600 8896433720 9600 9600 9600 9600 0
185 20250214 180500 8896433720 9600 9600 9600 9600 0
186 20250214 180400 8896433720 9600 9600 9600 9600 0
187 20250214 180300 8896433720 9600 9600 9600 9600 0
188 20250214 180200 8896433720 9600 9600 9600 9600 0
189 20250214 180100 8896433720 9600 9600 9600 9600 0
190 20250214 180000 8896433720 9600 9600 9600 9600 0
191 20250214 175900 8896433720 9600 9600 9600 9600 0
192 20250214 175800 8896433720 9600 9600 9600 9600 0
193 20250214 175700 8896433720 9600 9600 9600 9600 0
194 20250214 175600 8896433720 9600 9600 9600 9600 0
195 20250214 175500 8896433720 9600 9600 9600 9600 0
196 20250214 175400 8896433720 9600 9600 9600 9600 0
197 20250214 175300 8896433720 9600 9600 9600 9600 0
198 20250214 175200 8896433720 9600 9600 9600 9600 0
199 20250214 175100 8896433720 9600 9600 9600 9600 0
200 20250214 175000 8896433720 9600 9600 9600 9600 0
201 20250214 174900 8896433720 9600 9600 9600 9600 0
202 20250214 174800 8896433720 9600 9600 9600 9600 0
203 20250214 174700 8896433720 9600 9600 9600 9600 0
204 20250214 174600 8896433720 9600 9600 9600 9600 0
205 20250214 174500 8896433720 9600 9600 9600 9600 0
206 20250214 174400 8896433720 9600 9600 9600 9600 0
207 20250214 174300 8896433720 9600 9600 9600 9600 0
208 20250214 174200 8896433720 9600 9600 9600 9600 0
209 20250214 174100 8896433720 9600 9600 9600 9600 0
210 20250214 174000 8896433720 9600 9600 9600 9600 0
211 20250214 173900 8896433720 9600 9600 9600 9600 0
212 20250214 173800 8896433720 9600 9600 9600 9600 5057
213 20250214 173700 8896433720 9600 9600 9600 9600 0
214 20250214 173600 8896433720 9600 9600 9600 9600 0
215 20250214 173500 8896433720 9600 9600 9600 9600 0
216 20250214 173400 8896433720 9600 9600 9600 9600 0
217 20250214 173300 8896433720 9600 9600 9600 9600 0
218 20250214 173200 8896433720 9600 9600 9600 9600 0
219 20250214 173100 8896433720 9600 9600 9600 9600 0
220 20250214 173000 8896433720 9600 9600 9600 9600 0
221 20250214 172900 8896433720 9600 9600 9600 9600 0
222 20250214 172800 8896433720 9600 9600 9600 9600 0
223 20250214 172700 8896433720 9600 9600 9600 9600 0
224 20250214 172600 8896433720 9600 9600 9600 9600 0
225 20250214 172500 8896433720 9600 9600 9600 9600 0
226 20250214 172400 8896433720 9600 9600 9600 9600 0
227 20250214 172300 8896433720 9600 9600 9600 9600 0
228 20250214 172200 8896433720 9600 9600 9600 9600 0
229 20250214 172100 8896433720 9600 9600 9600 9600 0
230 20250214 172000 8896433720 9600 9600 9600 9600 0
231 20250214 171900 8896433720 9600 9600 9600 9600 0
232 20250214 171800 8896433720 9600 9600 9600 9600 0
233 20250214 171700 8896433720 9600 9600 9600 9600 0
234 20250214 171600 8896433720 9600 9600 9600 9600 0
235 20250214 171500 8896433720 9600 9600 9600 9600 0
236 20250214 171400 8896433720 9600 9600 9600 9600 0
237 20250214 171300 8896433720 9600 9600 9600 9600 0
238 20250214 171200 8896433720 9600 9600 9600 9600 0
239 20250214 171100 8896433720 9600 9600 9600 9600 0
240 20250214 171000 8896433720 9600 9600 9600 9600 0
241 20250214 170900 8896433720 9600 9600 9600 9600 0
242 20250214 170800 8896433720 9600 9600 9600 9600 5057
243 20250214 170700 8896433720 9600 9600 9600 9600 0
244 20250214 170600 8896433720 9600 9600 9600 9600 0
245 20250214 170500 8896433720 9600 9600 9600 9600 0
246 20250214 170400 8896433720 9600 9600 9600 9600 0
247 20250214 170300 8896433720 9600 9600 9600 9600 0
248 20250214 170200 8896433720 9600 9600 9600 9600 0
249 20250214 170100 8896433720 9600 9600 9600 9600 0
250 20250214 170000 8896433720 9600 9600 9600 9600 0
251 20250214 165900 8896433720 9600 9600 9600 9600 0
252 20250214 165800 8896433720 9600 9600 9600 9600 0
253 20250214 165700 8896433720 9600 9600 9600 9600 0
254 20250214 165600 8896433720 9600 9600 9600 9600 0
255 20250214 165500 8896433720 9600 9600 9600 9600 0
256 20250214 165400 8896433720 9600 9600 9600 9600 0
257 20250214 165300 8896433720 9600 9600 9600 9600 0
258 20250214 165200 8896433720 9600 9600 9600 9600 0
259 20250214 165100 8896433720 9600 9600 9600 9600 0
260 20250214 165000 8896433720 9600 9600 9600 9600 0
261 20250214 164900 8896433720 9600 9600 9600 9600 0
262 20250214 164800 8896433720 9600 9600 9600 9600 0
263 20250214 164700 8896433720 9600 9600 9600 9600 0
264 20250214 164600 8896433720 9600 9600 9600 9600 0
265 20250214 164500 8896433720 9600 9600 9600 9600 0
266 20250214 164400 8896433720 9600 9600 9600 9600 0
267 20250214 164300 8896433720 9600 9600 9600 9600 0
268 20250214 164200 8896433720 9600 9600 9600 9600 0
269 20250214 164100 8896433720 9600 9600 9600 9600 0
270 20250214 164000 8896433720 9600 9600 9600 9600 0
271 20250214 163900 8896433720 9600 9600 9600 9600 0
272 20250214 163800 8896433720 9600 9600 9600 9600 5057
273 20250214 163700 8896433720 9600 9600 9600 9600 0
274 20250214 163600 8896433720 9600 9600 9600 9600 0
275 20250214 163500 8896433720 9600 9600 9600 9600 0
276 20250214 163400 8896433720 9600 9600 9600 9600 0
277 20250214 163300 8896433720 9600 9600 9600 9600 0
278 20250214 163200 8896433720 9600 9600 9600 9600 0
279 20250214 163100 8896433720 9600 9600 9600 9600 0
280 20250214 163000 8896433720 9600 9600 9600 9600 0
281 20250214 162900 8896433720 9600 9600 9600 9600 0
282 20250214 162800 8896433720 9600 9600 9600 9600 0
283 20250214 162700 8896433720 9600 9600 9600 9600 0
284 20250214 162600 8896433720 9600 9600 9600 9600 0
285 20250214 162500 8896433720 9600 9600 9600 9600 0
286 20250214 162400 8896433720 9600 9600 9600 9600 0
287 20250214 162300 8896433720 9600 9600 9600 9600 0
288 20250214 162200 8896433720 9600 9600 9600 9600 0
289 20250214 162100 8896433720 9600 9600 9600 9600 0
290 20250214 162000 8896433720 9600 9600 9600 9600 0
291 20250214 161900 8896433720 9600 9600 9600 9600 0
292 20250214 161800 8896433720 9600 9600 9600 9600 0
293 20250214 161700 8896433720 9600 9600 9600 9600 0
294 20250214 161600 8896433720 9600 9600 9600 9600 0
295 20250214 161500 8896433720 9600 9600 9600 9600 0
296 20250214 161400 8896433720 9600 9600 9600 9600 0
297 20250214 161300 8896433720 9600 9600 9600 9600 0
298 20250214 161200 8896433720 9600 9600 9600 9600 0
299 20250214 161100 8896433720 9600 9600 9600 9600 0
300 20250214 161000 8896433720 9600 9600 9600 9600 0
301 20250214 160900 8896433720 9600 9600 9600 9600 0
302 20250214 160800 8896433720 9600 9600 9600 9600 5057
303 20250214 160700 8896433720 9600 9600 9600 9600 0
304 20250214 160600 8896433720 9600 9600 9600 9600 0
305 20250214 160500 8896433720 9600 9600 9600 9600 0
306 20250214 160400 8896433720 9600 9600 9600 9600 0
307 20250214 160300 8896433720 9600 9600 9600 9600 0
308 20250214 160200 8896433720 9600 9600 9600 9600 0
309 20250214 160100 8896433720 9600 9600 9600 9600 0
310 20250214 160000 8896433720 9600 9600 9600 9600 0
311 20250214 155900 8896433720 9600 9600 9600 9600 0
312 20250214 155800 8896433720 9600 9600 9600 9600 0
313 20250214 155700 8896433720 9600 9600 9600 9600 0
314 20250214 155600 8896433720 9600 9600 9600 9600 0
315 20250214 155500 8896433720 9600 9600 9600 9600 0
316 20250214 155400 8896433720 9600 9600 9600 9600 0
317 20250214 155300 8896433720 9600 9600 9600 9600 0
318 20250214 155200 8896433720 9600 9600 9600 9600 0
319 20250214 155100 8896433720 9600 9600 9600 9600 0
320 20250214 155000 8896433720 9600 9600 9600 9600 0
321 20250214 154900 8896433720 9600 9600 9600 9600 0
322 20250214 154800 8896433720 9600 9600 9600 9600 0
323 20250214 154700 8896433720 9600 9600 9600 9600 0
324 20250214 154600 8896433720 9600 9600 9600 9600 0
325 20250214 154500 8896433720 9600 9600 9600 9600 0
326 20250214 154400 8896433720 9600 9600 9600 9600 0
327 20250214 154300 8896433720 9600 9600 9600 9600 0
328 20250214 154200 8896433720 9600 9600 9600 9600 0
329 20250214 154100 8896433720 9600 9600 9600 9600 0
330 20250214 154000 8896433720 9600 9600 9600 9600 0
331 20250214 153900 8896433720 9600 9600 9600 9600 0
332 20250214 153800 8896433720 9600 9600 9600 9600 5057
333 20250214 153700 8896433720 9600 9600 9600 9600 0
334 20250214 153600 8896433720 9600 9600 9600 9600 0
335 20250214 153500 8896433720 9600 9600 9600 9600 0
336 20250214 153400 8896433720 9600 9600 9600 9600 0
337 20250214 153300 8896433720 9600 9600 9600 9600 0
338 20250214 153200 8896433720 9600 9600 9600 9600 0
339 20250214 153100 8896433720 9600 9600 9600 9600 0
340 20250214 153000 8896433720 9600 9600 9600 9600 5057
341 20250214 152900 8847886520 9600 9600 9600 9600 0
342 20250214 152800 8847886520 9600 9600 9600 9600 0
343 20250214 152700 8847886520 9600 9600 9600 9600 0
344 20250214 152600 8847886520 9600 9600 9600 9600 0
345 20250214 152500 8847886520 9600 9600 9600 9600 0
346 20250214 152400 8847886520 9600 9600 9600 9600 0
347 20250214 152300 8847886520 9600 9600 9600 9600 0
348 20250214 152200 8847886520 9600 9600 9600 9600 0
349 20250214 152100 8847886520 9600 9600 9600 9600 0
350 20250214 152000 8847886520 9600 9600 9600 9600 0
351 20250214 151900 8847886520 9600 9620 9650 9600 1429
352 20250214 151800 8834154860 9610 9620 9620 9600 549
353 20250214 151700 8828882170 9620 9610 9620 9600 1402
354 20250214 151600 8815398030 9620 9620 9620 9600 247
355 20250214 151500 8813024560 9620 9640 9640 9620 349
356 20250214 151400 8809661320 9630 9610 9630 9610 1079
357 20250214 151300 8799273920 9610 9610 9630 9600 581
358 20250214 151200 8793692880 9610 9610 9610 9600 1130
359 20250214 151100 8782840290 9610 9620 9620 9610 1824
360 20250214 151000 8765309740 9620 9630 9630 9620 27
361 20250214 150900 8765049900 9630 9630 9630 9630 10
362 20250214 150800 8764953600 9620 9620 9620 9620 0
363 20250214 150700 8764953600 9620 9620 9630 9620 93
364 20250214 150600 8764058930 9620 9640 9640 9620 273
365 20250214 150500 8761429310 9640 9630 9640 9610 762
366 20250214 150400 8754091010 9620 9620 9640 9620 585
367 20250214 150300 8748459370 9620 9640 9640 9620 143
368 20250214 150200 8747083170 9640 9640 9640 9620 294
369 20250214 150100 8744250050 9640 9610 9640 9610 22
370 20250214 150000 8744038000 9610 9630 9640 9610 161
371 20250214 145900 8742489160 9630 9620 9630 9620 555
372 20250214 145800 8737144760 9620 9620 9620 9610 102
373 20250214 145700 8736163850 9620 9620 9620 9620 0
374 20250214 145600 8736163850 9620 9610 9620 9610 108
375 20250214 145500 8735125860 9620 9620 9620 9610 449
376 20250214 145400 8730810820 9620 9610 9620 9610 398
377 20250214 145300 8726985530 9610 9630 9630 9610 1920
378 20250214 145200 8708524120 9630 9630 9630 9620 2105
379 20250214 145100 8688272150 9630 9630 9650 9630 547
380 20250214 145000 8683004410 9630 9660 9660 9630 2036
381 20250214 144900 8663388820 9660 9660 9660 9650 982
382 20250214 144800 8653905500 9660 9660 9670 9660 391
383 20250214 144700 8650128330 9660 9670 9670 9660 417
384 20250214 144600 8646097110 9690 9680 9690 9680 1191
385 20250214 144500 8634568030 9680 9690 9690 9680 294
386 20250214 144400 8631721430 9690 9700 9700 9690 728
387 20250214 144300 8624662260 9700 9700 9710 9690 726
388 20250214 144200 8617622580 9700 9700 9700 9700 284
389 20250214 144100 8614867780 9700 9700 9710 9700 405
390 20250214 144000 8610939180 9710 9700 9710 9700 427
391 20250214 143900 8606795010 9710 9710 9720 9700 200
392 20250214 143800 8604854270 9700 9730 9740 9700 1784
393 20250214 143700 8587529500 9730 9750 9770 9700 2416
394 20250214 143600 8564017090 9770 9800 9800 9740 4030
395 20250214 143500 8524724770 9800 9750 9840 9740 3920
396 20250214 143400 8486278620 9740 9730 9800 9700 4746
397 20250214 143300 8440108980 9730 9880 9880 9710 7192
398 20250214 143200 8369761550 9880 9630 9910 9630 19870
399 20250214 143100 8175083060 9630 9610 9630 9610 20
400 20250214 143000 8174890840 9620 9620 9620 9600 973
401 20250214 142900 8165539750 9620 9630 9630 9620 294
402 20250214 142800 8162711370 9620 9650 9650 9620 2386
403 20250214 142700 8139705860 9660 9660 9660 9660 529
404 20250214 142600 8134595720 9660 9680 9680 9660 86
405 20250214 142500 8133764300 9690 9670 9690 9670 345
406 20250214 142400 8130426020 9670 9680 9680 9670 570
407 20250214 142300 8124910420 9700 9670 9700 9670 1198
408 20250214 142200 8113295660 9680 9680 9680 9670 261
409 20250214 142100 8110771180 9690 9680 9690 9670 126
410 20250214 142000 8109551500 9670 9670 9670 9670 300
411 20250214 141900 8106650500 9680 9680 9680 9670 212
412 20250214 141800 8104599350 9690 9690 9690 9680 366
413 20250214 141700 8101055810 9690 9680 9690 9680 141
414 20250214 141600 8099689920 9690 9700 9700 9690 258
415 20250214 141500 8097189230 9690 9680 9690 9680 135
416 20250214 141400 8095881280 9700 9680 9700 9680 1217
417 20250214 141300 8084081400 9680 9680 9680 9680 126
418 20250214 141200 8082861720 9680 9690 9690 9680 90
419 20250214 141100 8081989630 9690 9670 9690 9670 156
420 20250214 141000 8080480570 9680 9670 9680 9670 512
421 20250214 140900 8075524840 9660 9670 9670 9660 26
422 20250214 140800 8075273580 9660 9660 9660 9660 64
423 20250214 140700 8074655340 9660 9650 9660 9650 18
424 20250214 140600 8074481580 9650 9660 9660 9650 192
425 20250214 140500 8072627750 9660 9640 9660 9640 445
426 20250214 140400 8068329170 9660 9640 9660 9640 114
427 20250214 140300 8067229340 9640 9640 9660 9640 219
428 20250214 140200 8065117280 9650 9650 9650 9650 26
429 20250214 140100 8064866380 9660 9650 9660 9640 574
430 20250214 140000 8059332540 9660 9660 9660 9660 25
431 20250214 135900 8059091040 9640 9650 9660 9640 413
432 20250214 135800 8055108000 9650 9640 9650 9630 229
433 20250214 135700 8052900300 9640 9620 9640 9620 1734
434 20250214 135600 8036218840 9610 9600 9620 9600 372
435 20250214 135500 8032646850 9620 9600 9620 9600 2144
436 20250214 135400 8012061690 9620 9630 9630 9600 725
437 20250214 135300 8005093170 9640 9660 9660 9600 15637
438 20250214 135200 7854614380 9660 9690 9690 9660 1190
439 20250214 135100 7843115230 9690 9690 9700 9690 308
440 20250214 135000 7840130630 9690 9670 9690 9670 24
441 20250214 134900 7839898310 9660 9660 9660 9660 0
442 20250214 134800 7839898310 9660 9660 9660 9660 300
443 20250214 134700 7837000310 9660 9670 9670 9660 111
444 20250214 134600 7835927950 9660 9680 9680 9660 840
445 20250214 134500 7827810330 9700 9700 9700 9700 4
446 20250214 134400 7827771530 9700 9680 9700 9660 560
447 20250214 134300 7822361500 9690 9670 9690 9670 312
448 20250214 134200 7819344440 9670 9690 9690 9670 153
449 20250214 134100 7817863610 9690 9700 9700 9680 60
450 20250214 134000 7817282770 9690 9690 9690 9680 28
451 20250214 133900 7817011570 9700 9690 9700 9680 626
452 20250214 133800 7810946220 9700 9700 9700 9700 10
453 20250214 133700 7810849220 9680 9690 9690 9680 14
454 20250214 133600 7810713600 9680 9690 9690 9680 86
455 20250214 133500 7809881060 9700 9700 9700 9700 10
456 20250214 133400 7809784060 9700 9690 9700 9690 35
457 20250214 133300 7809444900 9690 9680 9690 9680 826
458 20250214 133200 7801449120 9690 9680 9690 9670 2221
459 20250214 133100 7779949490 9690 9680 9700 9660 945
460 20250214 133000 7770808990 9680 9680 9700 9670 115
461 20250214 132900 7769695770 9680 9680 9680 9680 2354
462 20250214 132800 7746909050 9700 9690 9700 9680 736
463 20250214 132700 7739774750 9700 9700 9700 9700 30
464 20250214 132600 7739483750 9700 9700 9700 9700 31
465 20250214 132500 7739183050 9700 9700 9700 9700 12
466 20250214 132400 7739066650 9700 9700 9700 9700 10
467 20250214 132300 7738969650 9690 9690 9690 9690 0
468 20250214 132200 7738969650 9690 9700 9700 9690 582
469 20250214 132100 7733329980 9700 9720 9720 9690 215
470 20250214 132000 7731243720 9720 9710 9720 9710 317
471 20250214 131900 7728162580 9700 9710 9710 9700 470
472 20250214 131800 7723600770 9710 9710 9710 9710 129
473 20250214 131700 7722348180 9710 9720 9720 9700 500
474 20250214 131600 7717496640 9730 9720 9730 9720 371
475 20250214 131500 7713887260 9730 9730 9730 9720 892
476 20250214 131400 7705216910 9720 9720 9720 9720 120
477 20250214 131300 7704050510 9730 9730 9730 9720 63
478 20250214 131200 7703438040 9730 9730 9730 9730 314
479 20250214 131100 7700382820 9740 9740 9740 9740 1000
480 20250214 131000 7690642820 9720 9710 9740 9700 513
481 20250214 130900 7685664710 9700 9710 9740 9700 352
482 20250214 130800 7682242510 9710 9740 9750 9710 3305
483 20250214 130700 7650076950 9750 9750 9750 9740 275
484 20250214 130600 7647395990 9750 9750 9750 9740 191
485 20250214 130500 7645535360 9750 9750 9750 9750 42
486 20250214 130400 7645125860 9750 9750 9750 9750 63
487 20250214 130300 7644511610 9740 9740 9750 9740 63
488 20250214 130200 7643897890 9740 9750 9750 9740 69
489 20250214 130100 7643225410 9750 9760 9760 9750 11
490 20250214 130000 7643118060 9750 9750 9750 9750 419
491 20250214 125900 7639032810 9760 9760 9760 9760 84
492 20250214 125800 7638212970 9760 9760 9760 9760 138
493 20250214 125700 7636866090 9750 9750 9750 9750 422
494 20250214 125600 7632751590 9750 9750 9760 9750 129
495 20250214 125500 7631493740 9780 9760 9780 9760 334
496 20250214 125400 7628231900 9750 9750 9760 9750 53
497 20250214 125300 7627715050 9750 9760 9760 9740 2011
498 20250214 125200 7608107710 9760 9750 9760 9750 209
499 20250214 125100 7606067960 9750 9770 9770 9750 324
500 20250214 125000 7602905070 9760 9790 9790 9760 1021
501 20250214 124900 7592932790 9790 9780 9790 9780 68
502 20250214 124800 7592267480 9770 9770 9770 9770 89
503 20250214 124700 7591397950 9760 9770 9770 9760 11
504 20250214 124600 7591290490 9790 9790 9790 9790 21
505 20250214 124500 7591084900 9800 9770 9800 9750 624
506 20250214 124400 7584989300 9820 9820 9820 9820 5
507 20250214 124300 7584940200 9820 9760 9820 9730 1886
508 20250214 124200 7566481780 9730 9730 9730 9730 0
509 20250214 124100 7566481780 9730 9740 9760 9730 343
510 20250214 124000 7563143280 9730 9750 9750 9720 2185
511 20250214 123900 7541900400 9750 9750 9750 9750 0
512 20250214 123800 7541900400 9750 9720 9750 9720 269
513 20250214 123700 7539280740 9720 9740 9740 9710 1148
514 20250214 123600 7528114210 9750 9760 9760 9750 58
515 20250214 123500 7527548610 9750 9750 9750 9750 157
516 20250214 123400 7526017860 9750 9780 9780 9750 107
517 20250214 123300 7524974260 9780 9770 9780 9770 856
518 20250214 123200 7516603680 9760 9780 9780 9760 30
519 20250214 123100 7516310740 9750 9750 9780 9750 345
520 20250214 123000 7512943180 9740 9740 9740 9740 5
521 20250214 122900 7512894480 9740 9720 9740 9720 52
522 20250214 122800 7512388270 9730 9730 9730 9730 848
523 20250214 122700 7504137230 9740 9730 9750 9730 12
524 20250214 122600 7504020260 9730 9740 9740 9730 2008
525 20250214 122500 7484482320 9740 9740 9740 9740 550
526 20250214 122400 7479125320 9740 9770 9770 9740 133
527 20250214 122300 7477829280 9780 9780 9780 9780 0
528 20250214 122200 7477829280 9780 9750 9780 9750 174
529 20250214 122100 7476129780 9760 9770 9770 9760 435
530 20250214 122000 7471879930 9750 9750 9750 9750 10
531 20250214 121900 7471782430 9750 9750 9750 9740 211
532 20250214 121800 7469725190 9750 9770 9770 9750 208
533 20250214 121700 7467697130 9770 9760 9770 9760 3115
534 20250214 121600 7437263880 9780 9790 9790 9780 162
535 20250214 121500 7435679510 9790 9800 9800 9790 71
536 20250214 121400 7434983800 9800 9810 9810 9800 77
537 20250214 121300 7434229100 9800 9800 9800 9780 1285
538 20250214 121200 7421636120 9800 9760 9800 9760 8087
539 20250214 121100 7342553250 9740 9740 9740 9740 2
540 20250214 121000 7342533770 9720 9740 9740 9720 100
541 20250214 120900 7341561470 9720 9720 9720 9720 0
542 20250214 120800 7341561470 9720 9720 9720 9720 0
543 20250214 120700 7341561470 9720 9770 9770 9720 943
544 20250214 120600 7332355390 9770 9750 9770 9750 209
545 20250214 120500 7330315710 9750 9730 9750 9730 13
546 20250214 120400 7330189000 9730 9730 9730 9730 1
547 20250214 120300 7330179270 9720 9750 9750 9720 512
548 20250214 120200 7325188830 9760 9760 9770 9760 413
549 20250214 120100 7321157850 9760 9750 9760 9750 9
550 20250214 120000 7321070030 9750 9740 9760 9740 321
551 20250214 115900 7317941200 9740 9740 9740 9740 104
552 20250214 115800 7316928240 9740 9730 9740 9700 167
553 20250214 115700 7315303350 9740 9740 9740 9740 6
554 20250214 115600 7315244910 9750 9720 9750 9720 111
555 20250214 115500 7314162990 9710 9740 9740 9710 131
556 20250214 115400 7312887160 9740 9730 9740 9730 2
557 20250214 115300 7312867690 9750 9730 9750 9700 289
558 20250214 115200 7310058590 9730 9730 9730 9730 200
559 20250214 115100 7308112590 9730 9690 9730 9690 218
560 20250214 115000 7305995450 9720 9700 9730 9700 199
561 20250214 114900 7304062740 9680 9690 9690 9680 75
562 20250214 114800 7303336690 9700 9700 9700 9700 119
563 20250214 114700 7302182390 9680 9700 9700 9680 113
564 20250214 114600 7301086430 9700 9680 9700 9680 269
565 20250214 114500 7298479530 9680 9690 9700 9680 1567
566 20250214 114400 7283302470 9690 9690 9690 9690 110
567 20250214 114300 7282236570 9690 9690 9690 9690 213
568 20250214 114200 7280172600 9700 9700 9700 9700 114
569 20250214 114100 7279066800 9690 9690 9700 9690 321
570 20250214 114000 7275956050 9690 9700 9700 9690 360
571 20250214 113900 7272464900 9700 9740 9740 9700 278
572 20250214 113800 7269761560 9720 9730 9730 9720 15
573 20250214 113700 7269615660 9740 9740 9740 9730 156
574 20250214 113600 7268096830 9740 9730 9740 9730 16
575 20250214 113500 7267941060 9760 9700 9760 9700 1119
576 20250214 113400 7257055510 9700 9700 9700 9700 103
577 20250214 113300 7256056410 9690 9690 9690 9690 20
578 20250214 113200 7255862610 9690 9700 9700 9690 122
579 20250214 113100 7254680400 9690 9680 9700 9670 411
580 20250214 113000 7250702760 9670 9680 9680 9670 335
581 20250214 112900 7247463160 9700 9700 9710 9700 400
582 20250214 112800 7243581160 9670 9710 9720 9670 658
583 20250214 112700 7237210100 9720 9720 9720 9720 122
584 20250214 112600 7236024260 9730 9720 9730 9720 213
585 20250214 112500 7233953100 9730 9740 9740 9730 14
586 20250214 112400 7233816780 9760 9750 9760 9750 286
587 20250214 112300 7231026920 9750 9750 9750 9730 890
588 20250214 112200 7222358990 9740 9750 9750 9740 51
589 20250214 112100 7221861850 9750 9750 9750 9750 97
590 20250214 112000 7220916100 9750 9740 9750 9740 318
591 20250214 111900 7217816310 9730 9730 9730 9710 234
592 20250214 111800 7215539670 9730 9730 9730 9730 103
593 20250214 111700 7214537480 9710 9710 9710 9710 155
594 20250214 111600 7213032430 9710 9700 9710 9680 102
595 20250214 111500 7212044690 9680 9720 9720 9680 181
596 20250214 111400 7210286090 9690 9690 9720 9680 575
597 20250214 111300 7204717330 9720 9710 9730 9690 307
598 20250214 111200 7201732430 9680 9700 9700 9680 911
599 20250214 111100 7192905650 9670 9690 9710 9660 295
600 20250214 111000 7190050850 9680 9690 9720 9680 668
601 20250214 110900 7183579640 9690 9690 9690 9690 6
602 20250214 110800 7183521500 9680 9680 9680 9650 906
603 20250214 110700 7174769640 9670 9720 9720 9670 1023
604 20250214 110600 7164861170 9730 9730 9730 9730 115
605 20250214 110500 7163742220 9730 9680 9740 9670 6315
606 20250214 110400 7102559830 9680 9690 9690 9680 260
607 20250214 110300 7100042830 9690 9690 9690 9690 2168
608 20250214 110200 7079034910 9690 9710 9740 9690 584
609 20250214 110100 7073366250 9710 9720 9730 9710 61
610 20250214 110000 7072773660 9710 9700 9710 9700 2071
611 20250214 105900 7052682910 9700 9760 9760 9700 1390
612 20250214 105800 7039173230 9760 9770 9770 9760 7
613 20250214 105700 7039104850 9770 9770 9770 9770 106
614 20250214 105600 7038069230 9770 9720 9770 9720 156
615 20250214 105500 7036550120 9720 9740 9740 9720 177
616 20250214 105400 7034826720 9740 9780 9780 9740 312
617 20250214 105300 7031782740 9780 9770 9780 9760 988
618 20250214 105200 7022137920 9780 9770 9780 9770 119
619 20250214 105100 7020974170 9780 9780 9780 9780 19
620 20250214 105000 7020788350 9780 9770 9780 9770 144
621 20250214 104900 7019380400 9770 9780 9790 9770 335
622 20250214 104800 7016104030 9780 9780 9780 9770 145
623 20250214 104700 7014685950 9780 9770 9780 9760 495
624 20250214 104600 7009848660 9770 9770 9780 9770 152
625 20250214 104500 7008362500 9770 9790 9790 9770 1276
626 20250214 104400 6995884980 9800 9800 9820 9790 2547
627 20250214 104300 6970938080 9800 9820 9820 9800 517
628 20250214 104200 6965871320 9820 9840 9840 9800 1617
629 20250214 104100 6949997660 9850 9850 9870 9840 1405
630 20250214 104000 6936159770 9850 9860 9860 9850 108
631 20250214 103900 6935095640 9860 9840 9870 9830 386
632 20250214 103800 6931292930 9830 9880 9880 9830 289
633 20250214 103700 6928444580 9880 9870 9890 9870 215
634 20250214 103600 6926321440 9860 9840 9860 9830 347
635 20250214 103500 6922900600 9840 9850 9850 9810 441
636 20250214 103400 6918566140 9850 9840 9860 9840 1063
637 20250214 103300 6908095720 9810 9810 9850 9800 1074
638 20250214 103200 6897545160 9810 9840 9840 9810 73
639 20250214 103100 6896827370 9840 9800 9840 9800 236
640 20250214 103000 6894506770 9800 9750 9830 9750 3266
641 20250214 102900 6862533280 9720 9750 9750 9720 111
642 20250214 102800 6861451180 9710 9750 9750 9710 193
643 20250214 102700 6859571530 9720 9720 9720 9720 323
644 20250214 102600 6856431970 9750 9730 9750 9710 483
645 20250214 102500 6851734250 9710 9700 9730 9700 663
646 20250214 102400 6845297870 9700 9750 9760 9680 2022
647 20250214 102300 6825680900 9750 9720 9750 9710 300
648 20250214 102200 6822760740 9720 9740 9750 9700 674
649 20250214 102100 6816211540 9760 9780 9780 9710 2887
650 20250214 102000 6788050050 9790 9750 9790 9750 867
651 20250214 101900 6779569420 9750 9770 9780 9750 896
652 20250214 101800 6770819460 9790 9800 9800 9750 456
653 20250214 101700 6766354590 9750 9740 9750 9740 3981
654 20250214 101600 6727550400 9740 9740 9740 9740 6
655 20250214 101500 6727491960 9730 9740 9740 9730 190
656 20250214 101400 6725641730 9740 9710 9740 9710 3849
657 20250214 101300 6688217790 9700 9720 9720 9700 180
658 20250214 101200 6686470370 9720 9700 9720 9690 2382
659 20250214 101100 6663324560 9680 9680 9700 9670 4240
660 20250214 101000 6622232480 9680 9670 9690 9650 1211
661 20250214 100900 6610537940 9720 9750 9750 9670 3447
662 20250214 100800 6577046350 9750 9670 9800 9660 5843
663 20250214 100700 6520237530 9700 9660 9700 9650 2920
664 20250214 100600 6491989440 9650 9660 9690 9610 14179
665 20250214 100500 6355521680 9660 9670 9700 9650 6367
666 20250214 100400 6294030510 9660 9700 9710 9660 5393
667 20250214 100300 6241786930 9700 9770 9770 9700 8148
668 20250214 100200 6162531710 9770 9790 9790 9760 5356
669 20250214 100100 6110198610 9790 9800 9810 9790 2441
670 20250214 100000 6086283700 9810 9830 9830 9790 1841
671 20250214 095900 6068227500 9820 9830 9850 9810 1362
672 20250214 095800 6054848380 9860 9850 9860 9830 930
673 20250214 095700 6045692820 9850 9880 9880 9850 2373
674 20250214 095600 6022270590 9880 9900 9900 9880 534
675 20250214 095500 6016989990 9900 9940 9950 9890 4970
676 20250214 095400 5967636090 9940 9950 9960 9940 370
677 20250214 095300 5963953160 9950 9960 9970 9950 541
678 20250214 095200 5958564820 9970 9950 9970 9940 1294
679 20250214 095100 5945682340 9950 9920 9970 9920 1882
680 20250214 095000 5926964950 9900 9920 9920 9900 1899
681 20250214 094900 5908158430 9910 9930 9930 9910 942
682 20250214 094800 5898809970 9930 9960 9960 9930 1009
683 20250214 094700 5888777210 9970 10000 10010 9960 4909
684 20250214 094600 5839715300 10010 10020 10040 10000 2335
685 20250214 094500 5816326190 10020 9990 10060 9940 20030
686 20250214 094400 5615700430 10000 9890 10000 9830 5539
687 20250214 094300 5560553770 9840 9880 9900 9840 2621
688 20250214 094200 5534686510 9870 9780 9880 9780 1364
689 20250214 094100 5521246630 9830 9860 9860 9770 3405
690 20250214 094000 5487865990 9870 9900 9900 9840 1399
691 20250214 093900 5474043080 9900 9890 9920 9860 2249
692 20250214 093800 5451808040 9890 9800 9900 9800 1807
693 20250214 093700 5434015880 9800 9780 9850 9770 2592
694 20250214 093600 5408579180 9770 9780 9800 9760 1033
695 20250214 093500 5398486280 9800 9830 9850 9760 8687
696 20250214 093400 5313457660 9830 9860 9890 9770 6105
697 20250214 093300 5253485340 9860 9920 9980 9840 3263
698 20250214 093200 5221258440 9920 10010 10010 9920 2376
699 20250214 093100 5197563720 10020 9940 10030 9910 3257
700 20250214 093000 5165163510 9920 10010 10060 9910 10638
701 20250214 092900 5058623780 10010 9950 10020 9930 9136
702 20250214 092800 4967374000 9950 9930 9950 9930 2012
703 20250214 092700 4947377730 9930 9860 9930 9790 2964
704 20250214 092600 4918139590 9850 9760 9850 9750 4267
705 20250214 092500 4876381650 9730 9820 9820 9730 3878
706 20250214 092400 4838476000 9820 9850 9870 9800 4411
707 20250214 092300 4795146490 9840 9950 9970 9840 3962
708 20250214 092200 4755960360 9970 10050 10050 9930 9535
709 20250214 092100 4660700740 10050 10010 10050 9990 5737
710 20250214 092000 4603164630 10010 9880 10020 9880 11240
711 20250214 091900 4491084300 9880 9940 9960 9880 6834
712 20250214 091800 4423272650 9960 9940 10050 9930 28107
713 20250214 091700 4142443480 9940 9890 9950 9880 8697
714 20250214 091600 4056289640 9890 9800 9890 9800 4344
715 20250214 091500 4013481910 9800 9750 9830 9750 3728
716 20250214 091400 3976943230 9750 9710 9750 9690 2854
717 20250214 091300 3949228050 9700 9680 9720 9680 3467
718 20250214 091200 3915645810 9680 9710 9750 9680 5866
719 20250214 091100 3858758400 9710 9720 9750 9710 5826
720 20250214 091000 3802017320 9720 9750 9750 9710 2766
721 20250214 090900 3775099350 9740 9760 9790 9730 2906
722 20250214 090800 3746754220 9760 9720 9790 9720 5815
723 20250214 090700 3690058630 9720 9710 9850 9700 7693
724 20250214 090600 3614950150 9710 9750 9760 9700 8182
725 20250214 090500 3535401170 9750 9830 9830 9750 8686
726 20250214 090400 3450391840 9830 9820 9890 9800 9815
727 20250214 090300 3353888100 9820 9690 9920 9670 28801
728 20250214 090200 3071104210 9700 9690 9720 9610 25341
729 20250214 090100 2826280960 9680 9660 9810 9650 47649
730 20250214 090000 2364248890 9670 9860 10300 9650 237545