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

734
302430/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,734 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,211200,504405650,7410,7410,7410,7410,921
20250214,211100,504405650,7410,7410,7410,7410,0
20250214,211000,504405650,7410,7410,7410,7410,0
20250214,210900,504405650,7410,7410,7410,7410,0
20250214,210800,504405650,7410,7410,7410,7410,0
20250214,210700,504405650,7410,7410,7410,7410,0
20250214,210600,504405650,7410,7410,7410,7410,0
20250214,210500,504405650,7410,7410,7410,7410,0
20250214,210400,504405650,7410,7410,7410,7410,0
20250214,210300,504405650,7410,7410,7410,7410,0
20250214,210200,504405650,7410,7410,7410,7410,0
20250214,210100,504405650,7410,7410,7410,7410,0
20250214,210000,504405650,7410,7410,7410,7410,0
20250214,205900,504405650,7410,7410,7410,7410,0
20250214,205800,504405650,7410,7410,7410,7410,0
20250214,205700,504405650,7410,7410,7410,7410,0
20250214,205600,504405650,7410,7410,7410,7410,0
20250214,205500,504405650,7410,7410,7410,7410,0
20250214,205400,504405650,7410,7410,7410,7410,0
20250214,205300,504405650,7410,7410,7410,7410,0
20250214,205200,504405650,7410,7410,7410,7410,0
20250214,205100,504405650,7410,7410,7410,7410,0
20250214,205000,504405650,7410,7410,7410,7410,0
20250214,204900,504405650,7410,7410,7410,7410,0
20250214,204800,504405650,7410,7410,7410,7410,0
20250214,204700,504405650,7410,7410,7410,7410,0
20250214,204600,504405650,7410,7410,7410,7410,0
20250214,204500,504405650,7410,7410,7410,7410,0
20250214,204400,504405650,7410,7410,7410,7410,0
20250214,204300,504405650,7410,7410,7410,7410,0
20250214,204200,504405650,7410,7410,7410,7410,921
20250214,204100,504405650,7410,7410,7410,7410,0
20250214,204000,504405650,7410,7410,7410,7410,0
20250214,203900,504405650,7410,7410,7410,7410,0
20250214,203800,504405650,7410,7410,7410,7410,0
20250214,203700,504405650,7410,7410,7410,7410,0
20250214,203600,504405650,7410,7410,7410,7410,0
20250214,203500,504405650,7410,7410,7410,7410,0
20250214,203400,504405650,7410,7410,7410,7410,0
20250214,203300,504405650,7410,7410,7410,7410,0
20250214,203200,504405650,7410,7410,7410,7410,0
20250214,203100,504405650,7410,7410,7410,7410,0
20250214,203000,504405650,7410,7410,7410,7410,0
20250214,202900,504405650,7410,7410,7410,7410,0
20250214,202800,504405650,7410,7410,7410,7410,0
20250214,202700,504405650,7410,7410,7410,7410,0
20250214,202600,504405650,7410,7410,7410,7410,0
20250214,202500,504405650,7410,7410,7410,7410,0
20250214,202400,504405650,7410,7410,7410,7410,0
20250214,202300,504405650,7410,7410,7410,7410,0
20250214,202200,504405650,7410,7410,7410,7410,0
20250214,202100,504405650,7410,7410,7410,7410,0
20250214,202000,504405650,7410,7410,7410,7410,0
20250214,201900,504405650,7410,7410,7410,7410,0
20250214,201800,504405650,7410,7410,7410,7410,0
20250214,201700,504405650,7410,7410,7410,7410,0
20250214,201600,504405650,7410,7410,7410,7410,0
20250214,201500,504405650,7410,7410,7410,7410,0
20250214,201400,504405650,7410,7410,7410,7410,0
20250214,201300,504405650,7410,7410,7410,7410,0
20250214,201200,504405650,7410,7410,7410,7410,921
20250214,201100,504405650,7410,7410,7410,7410,0
20250214,201000,504405650,7410,7410,7410,7410,0
20250214,200900,504405650,7410,7410,7410,7410,0
20250214,200800,504405650,7410,7410,7410,7410,0
20250214,200700,504405650,7410,7410,7410,7410,0
20250214,200600,504405650,7410,7410,7410,7410,0
20250214,200500,504405650,7410,7410,7410,7410,0
20250214,200400,504405650,7410,7410,7410,7410,0
20250214,200300,504405650,7410,7410,7410,7410,0
20250214,200200,504405650,7410,7410,7410,7410,0
20250214,200100,504405650,7410,7410,7410,7410,0
20250214,200000,504405650,7410,7410,7410,7410,0
20250214,195900,504405650,7410,7410,7410,7410,0
20250214,195800,504405650,7410,7410,7410,7410,0
20250214,195700,504405650,7410,7410,7410,7410,0
20250214,195600,504405650,7410,7410,7410,7410,0
20250214,195500,504405650,7410,7410,7410,7410,0
20250214,195400,504405650,7410,7410,7410,7410,0
20250214,195300,504405650,7410,7410,7410,7410,0
20250214,195200,504405650,7410,7410,7410,7410,0
20250214,195100,504405650,7410,7410,7410,7410,0
20250214,195000,504405650,7410,7410,7410,7410,0
20250214,194900,504405650,7410,7410,7410,7410,0
20250214,194800,504405650,7410,7410,7410,7410,0
20250214,194700,504405650,7410,7410,7410,7410,0
20250214,194600,504405650,7410,7410,7410,7410,0
20250214,194500,504405650,7410,7410,7410,7410,0
20250214,194400,504405650,7410,7410,7410,7410,0
20250214,194300,504405650,7410,7410,7410,7410,0
20250214,194200,504405650,7410,7410,7410,7410,921
20250214,194100,504405650,7410,7410,7410,7410,0
20250214,194000,504405650,7410,7410,7410,7410,0
20250214,193900,504405650,7410,7410,7410,7410,0
20250214,193800,504405650,7410,7410,7410,7410,0
20250214,193700,504405650,7410,7410,7410,7410,0
20250214,193600,504405650,7410,7410,7410,7410,0
20250214,193500,504405650,7410,7410,7410,7410,0
20250214,193400,504405650,7410,7410,7410,7410,0
20250214,193300,504405650,7410,7410,7410,7410,0
20250214,193200,504405650,7410,7410,7410,7410,0
20250214,193100,504405650,7410,7410,7410,7410,0
20250214,193000,504405650,7410,7410,7410,7410,0
20250214,192900,504405650,7410,7410,7410,7410,0
20250214,192800,504405650,7410,7410,7410,7410,0
20250214,192700,504405650,7410,7410,7410,7410,0
20250214,192600,504405650,7410,7410,7410,7410,0
20250214,192500,504405650,7410,7410,7410,7410,0
20250214,192400,504405650,7410,7410,7410,7410,0
20250214,192300,504405650,7410,7410,7410,7410,0
20250214,192200,504405650,7410,7410,7410,7410,0
20250214,192100,504405650,7410,7410,7410,7410,0
20250214,192000,504405650,7410,7410,7410,7410,0
20250214,191900,504405650,7410,7410,7410,7410,0
20250214,191800,504405650,7410,7410,7410,7410,0
20250214,191700,504405650,7410,7410,7410,7410,0
20250214,191600,504405650,7410,7410,7410,7410,0
20250214,191500,504405650,7410,7410,7410,7410,0
20250214,191400,504405650,7410,7410,7410,7410,0
20250214,191300,504405650,7410,7410,7410,7410,0
20250214,191200,504405650,7410,7410,7410,7410,921
20250214,191100,504405650,7410,7410,7410,7410,0
20250214,191000,504405650,7410,7410,7410,7410,0
20250214,190900,504405650,7410,7410,7410,7410,0
20250214,190800,504405650,7410,7410,7410,7410,0
20250214,190700,504405650,7410,7410,7410,7410,0
20250214,190600,504405650,7410,7410,7410,7410,0
20250214,190500,504405650,7410,7410,7410,7410,0
20250214,190400,504405650,7410,7410,7410,7410,0
20250214,190300,504405650,7410,7410,7410,7410,0
20250214,190200,504405650,7410,7410,7410,7410,0
20250214,190100,504405650,7410,7410,7410,7410,0
20250214,190000,504405650,7410,7410,7410,7410,0
20250214,185900,504405650,7410,7410,7410,7410,0
20250214,185800,504405650,7410,7410,7410,7410,0
20250214,185700,504405650,7410,7410,7410,7410,0
20250214,185600,504405650,7410,7410,7410,7410,0
20250214,185500,504405650,7410,7410,7410,7410,0
20250214,185400,504405650,7410,7410,7410,7410,0
20250214,185300,504405650,7410,7410,7410,7410,0
20250214,185200,504405650,7410,7410,7410,7410,0
20250214,185100,504405650,7410,7410,7410,7410,0
20250214,185000,504405650,7410,7410,7410,7410,0
20250214,184900,504405650,7410,7410,7410,7410,0
20250214,184800,504405650,7410,7410,7410,7410,0
20250214,184700,504405650,7410,7410,7410,7410,0
20250214,184600,504405650,7410,7410,7410,7410,0
20250214,184500,504405650,7410,7410,7410,7410,0
20250214,184400,504405650,7410,7410,7410,7410,0
20250214,184300,504405650,7410,7410,7410,7410,0
20250214,184200,504405650,7410,7410,7410,7410,921
20250214,184100,504405650,7410,7410,7410,7410,0
20250214,184000,504405650,7410,7410,7410,7410,0
20250214,183900,504405650,7410,7410,7410,7410,0
20250214,183800,504405650,7410,7410,7410,7410,0
20250214,183700,504405650,7410,7410,7410,7410,0
20250214,183600,504405650,7410,7410,7410,7410,0
20250214,183500,504405650,7410,7410,7410,7410,0
20250214,183400,504405650,7410,7410,7410,7410,0
20250214,183300,504405650,7410,7410,7410,7410,0
20250214,183200,504405650,7410,7410,7410,7410,0
20250214,183100,504405650,7410,7410,7410,7410,0
20250214,183000,504405650,7410,7410,7410,7410,0
20250214,182900,504405650,7410,7410,7410,7410,0
20250214,182800,504405650,7410,7410,7410,7410,0
20250214,182700,504405650,7410,7410,7410,7410,0
20250214,182600,504405650,7410,7410,7410,7410,0
20250214,182500,504405650,7410,7410,7410,7410,0
20250214,182400,504405650,7410,7410,7410,7410,0
20250214,182300,504405650,7410,7410,7410,7410,0
20250214,182200,504405650,7410,7410,7410,7410,0
20250214,182100,504405650,7410,7410,7410,7410,0
20250214,182000,504405650,7410,7410,7410,7410,0
20250214,181900,504405650,7410,7410,7410,7410,0
20250214,181800,504405650,7410,7410,7410,7410,0
20250214,181700,504405650,7410,7410,7410,7410,0
20250214,181600,504405650,7410,7410,7410,7410,0
20250214,181500,504405650,7410,7410,7410,7410,0
20250214,181400,504405650,7410,7410,7410,7410,0
20250214,181300,504405650,7410,7410,7410,7410,0
20250214,181200,504405650,7410,7410,7410,7410,921
20250214,181100,504405650,7410,7410,7410,7410,0
20250214,181000,504405650,7410,7410,7410,7410,0
20250214,180900,504405650,7410,7410,7410,7410,0
20250214,180800,504405650,7410,7410,7410,7410,0
20250214,180700,504405650,7410,7410,7410,7410,0
20250214,180600,504405650,7410,7410,7410,7410,0
20250214,180500,504405650,7410,7410,7410,7410,0
20250214,180400,504405650,7410,7410,7410,7410,0
20250214,180300,504405650,7410,7410,7410,7410,0
20250214,180200,504405650,7410,7410,7410,7410,0
20250214,180100,504405650,7410,7410,7410,7410,0
20250214,180000,504405650,7410,7410,7410,7410,0
20250214,175900,504405650,7410,7410,7410,7410,0
20250214,175800,504405650,7410,7410,7410,7410,0
20250214,175700,504405650,7410,7410,7410,7410,0
20250214,175600,504405650,7410,7410,7410,7410,0
20250214,175500,504405650,7410,7410,7410,7410,0
20250214,175400,504405650,7410,7410,7410,7410,0
20250214,175300,504405650,7410,7410,7410,7410,0
20250214,175200,504405650,7410,7410,7410,7410,0
20250214,175100,504405650,7410,7410,7410,7410,0
20250214,175000,504405650,7410,7410,7410,7410,0
20250214,174900,504405650,7410,7410,7410,7410,0
20250214,174800,504405650,7410,7410,7410,7410,0
20250214,174700,504405650,7410,7410,7410,7410,0
20250214,174600,504405650,7410,7410,7410,7410,0
20250214,174500,504405650,7410,7410,7410,7410,0
20250214,174400,504405650,7410,7410,7410,7410,0
20250214,174300,504405650,7410,7410,7410,7410,0
20250214,174200,504405650,7410,7410,7410,7410,921
20250214,174100,504405650,7410,7410,7410,7410,0
20250214,174000,504405650,7410,7410,7410,7410,0
20250214,173900,504405650,7410,7410,7410,7410,0
20250214,173800,504405650,7410,7410,7410,7410,0
20250214,173700,504405650,7410,7410,7410,7410,0
20250214,173600,504405650,7410,7410,7410,7410,0
20250214,173500,504405650,7410,7410,7410,7410,0
20250214,173400,504405650,7410,7410,7410,7410,0
20250214,173300,504405650,7410,7410,7410,7410,0
20250214,173200,504405650,7410,7410,7410,7410,0
20250214,173100,504405650,7410,7410,7410,7410,0
20250214,173000,504405650,7410,7410,7410,7410,0
20250214,172900,504405650,7410,7410,7410,7410,0
20250214,172800,504405650,7410,7410,7410,7410,0
20250214,172700,504405650,7410,7410,7410,7410,0
20250214,172600,504405650,7410,7410,7410,7410,0
20250214,172500,504405650,7410,7410,7410,7410,0
20250214,172400,504405650,7410,7410,7410,7410,0
20250214,172300,504405650,7410,7410,7410,7410,0
20250214,172200,504405650,7410,7410,7410,7410,0
20250214,172100,504405650,7410,7410,7410,7410,0
20250214,172000,504405650,7410,7410,7410,7410,0
20250214,171900,504405650,7410,7410,7410,7410,0
20250214,171800,504405650,7410,7410,7410,7410,0
20250214,171700,504405650,7410,7410,7410,7410,0
20250214,171600,504405650,7410,7410,7410,7410,0
20250214,171500,504405650,7410,7410,7410,7410,0
20250214,171400,504405650,7410,7410,7410,7410,0
20250214,171300,504405650,7410,7410,7410,7410,0
20250214,171200,504405650,7410,7410,7410,7410,921
20250214,171100,504405650,7410,7410,7410,7410,0
20250214,171000,504405650,7410,7410,7410,7410,0
20250214,170900,504405650,7410,7410,7410,7410,0
20250214,170800,504405650,7410,7410,7410,7410,0
20250214,170700,504405650,7410,7410,7410,7410,0
20250214,170600,504405650,7410,7410,7410,7410,0
20250214,170500,504405650,7410,7410,7410,7410,0
20250214,170400,504405650,7410,7410,7410,7410,0
20250214,170300,504405650,7410,7410,7410,7410,0
20250214,170200,504405650,7410,7410,7410,7410,0
20250214,170100,504405650,7410,7410,7410,7410,0
20250214,170000,504405650,7410,7410,7410,7410,0
20250214,165900,504405650,7410,7410,7410,7410,0
20250214,165800,504405650,7410,7410,7410,7410,0
20250214,165700,504405650,7410,7410,7410,7410,0
20250214,165600,504405650,7410,7410,7410,7410,0
20250214,165500,504405650,7410,7410,7410,7410,0
20250214,165400,504405650,7410,7410,7410,7410,0
20250214,165300,504405650,7410,7410,7410,7410,0
20250214,165200,504405650,7410,7410,7410,7410,0
20250214,165100,504405650,7410,7410,7410,7410,0
20250214,165000,504405650,7410,7410,7410,7410,0
20250214,164900,504405650,7410,7410,7410,7410,0
20250214,164800,504405650,7410,7410,7410,7410,0
20250214,164700,504405650,7410,7410,7410,7410,0
20250214,164600,504405650,7410,7410,7410,7410,0
20250214,164500,504405650,7410,7410,7410,7410,0
20250214,164400,504405650,7410,7410,7410,7410,0
20250214,164300,504405650,7410,7410,7410,7410,0
20250214,164200,504405650,7410,7410,7410,7410,921
20250214,164100,504405650,7410,7410,7410,7410,0
20250214,164000,504405650,7410,7410,7410,7410,0
20250214,163900,504405650,7410,7410,7410,7410,0
20250214,163800,504405650,7410,7410,7410,7410,0
20250214,163700,504405650,7410,7410,7410,7410,0
20250214,163600,504405650,7410,7410,7410,7410,0
20250214,163500,504405650,7410,7410,7410,7410,0
20250214,163400,504405650,7410,7410,7410,7410,0
20250214,163300,504405650,7410,7410,7410,7410,0
20250214,163200,504405650,7410,7410,7410,7410,0
20250214,163100,504405650,7410,7410,7410,7410,0
20250214,163000,504405650,7410,7410,7410,7410,0
20250214,162900,504405650,7410,7410,7410,7410,0
20250214,162800,504405650,7410,7410,7410,7410,0
20250214,162700,504405650,7410,7410,7410,7410,0
20250214,162600,504405650,7410,7410,7410,7410,0
20250214,162500,504405650,7410,7410,7410,7410,0
20250214,162400,504405650,7410,7410,7410,7410,0
20250214,162300,504405650,7410,7410,7410,7410,0
20250214,162200,504405650,7410,7410,7410,7410,0
20250214,162100,504405650,7410,7410,7410,7410,0
20250214,162000,504405650,7410,7410,7410,7410,0
20250214,161900,504405650,7410,7410,7410,7410,0
20250214,161800,504405650,7410,7410,7410,7410,0
20250214,161700,504405650,7410,7410,7410,7410,0
20250214,161600,504405650,7410,7410,7410,7410,0
20250214,161500,504405650,7410,7410,7410,7410,0
20250214,161400,504405650,7410,7410,7410,7410,0
20250214,161300,504405650,7410,7410,7410,7410,0
20250214,161200,504405650,7410,7410,7410,7410,921
20250214,161100,504405650,7410,7410,7410,7410,0
20250214,161000,504405650,7410,7410,7410,7410,0
20250214,160900,504405650,7410,7410,7410,7410,0
20250214,160800,504405650,7410,7410,7410,7410,0
20250214,160700,504405650,7410,7410,7410,7410,0
20250214,160600,504405650,7410,7410,7410,7410,0
20250214,160500,504405650,7410,7410,7410,7410,0
20250214,160400,504405650,7410,7410,7410,7410,0
20250214,160300,504405650,7410,7410,7410,7410,0
20250214,160200,504405650,7410,7410,7410,7410,0
20250214,160100,504405650,7410,7410,7410,7410,0
20250214,160000,504405650,7410,7410,7410,7410,0
20250214,155900,504405650,7410,7410,7410,7410,0
20250214,155800,504405650,7410,7410,7410,7410,0
20250214,155700,504405650,7410,7410,7410,7410,0
20250214,155600,504405650,7410,7410,7410,7410,0
20250214,155500,504405650,7410,7410,7410,7410,0
20250214,155400,504405650,7410,7410,7410,7410,0
20250214,155300,504405650,7410,7410,7410,7410,0
20250214,155200,504405650,7410,7410,7410,7410,0
20250214,155100,504405650,7410,7410,7410,7410,0
20250214,155000,504405650,7410,7410,7410,7410,0
20250214,154900,504405650,7410,7410,7410,7410,0
20250214,154800,504405650,7410,7410,7410,7410,0
20250214,154700,504405650,7410,7410,7410,7410,0
20250214,154600,504405650,7410,7410,7410,7410,0
20250214,154500,504405650,7410,7410,7410,7410,0
20250214,154400,504405650,7410,7410,7410,7410,0
20250214,154300,504405650,7410,7410,7410,7410,0
20250214,154200,504405650,7410,7410,7410,7410,921
20250214,154100,504405650,7410,7410,7410,7410,0
20250214,154000,504405650,7410,7410,7410,7410,0
20250214,153900,504405650,7410,7410,7410,7410,0
20250214,153800,504405650,7410,7410,7410,7410,0
20250214,153700,504405650,7410,7410,7410,7410,0
20250214,153600,504405650,7410,7410,7410,7410,0
20250214,153500,504405650,7410,7410,7410,7410,0
20250214,153400,504405650,7410,7410,7410,7410,0
20250214,153300,504405650,7410,7410,7410,7410,0
20250214,153200,504405650,7410,7410,7410,7410,0
20250214,153100,504405650,7410,7410,7410,7410,0
20250214,153000,504405650,7410,7410,7410,7410,921
20250214,152900,497581040,7410,7410,7410,7410,0
20250214,152800,497581040,7410,7410,7410,7410,0
20250214,152700,497581040,7410,7410,7410,7410,0
20250214,152600,497581040,7410,7410,7410,7410,0
20250214,152500,497581040,7410,7410,7410,7410,0
20250214,152400,497581040,7410,7410,7410,7410,0
20250214,152300,497581040,7410,7410,7410,7410,0
20250214,152200,497581040,7410,7410,7410,7410,0
20250214,152100,497581040,7410,7410,7410,7410,0
20250214,152000,497581040,7410,7410,7410,7410,0
20250214,151900,497581040,7410,7410,7410,7410,11
20250214,151800,497499530,7410,7440,7440,7410,1438
20250214,151700,486836610,7430,7450,7450,7430,124
20250214,151600,485914040,7450,7450,7450,7450,0
20250214,151500,485914040,7450,7450,7450,7450,258
20250214,151400,483991940,7450,7450,7450,7450,0
20250214,151300,483991940,7450,7450,7450,7450,0
20250214,151200,483991940,7450,7440,7450,7430,20
20250214,151100,483843260,7440,7440,7440,7440,2
20250214,151000,483828380,7440,7450,7450,7440,812
20250214,150900,477785030,7460,7460,7460,7460,33
20250214,150800,477538850,7460,7460,7460,7460,0
20250214,150700,477538850,7460,7460,7460,7460,0
20250214,150600,477538850,7460,7460,7460,7460,3
20250214,150500,477516470,7460,7470,7470,7460,2
20250214,150400,477501540,7460,7460,7460,7460,0
20250214,150300,477501540,7460,7460,7460,7460,357
20250214,150200,474838320,7470,7470,7470,7470,57
20250214,150100,474412530,7470,7470,7470,7470,0
20250214,150000,474412530,7470,7470,7470,7470,0
20250214,145900,474412530,7470,7470,7470,7470,0
20250214,145800,474412530,7470,7470,7470,7470,0
20250214,145700,474412530,7470,7470,7470,7470,170
20250214,145600,473142630,7470,7470,7470,7470,0
20250214,145500,473142630,7470,7470,7470,7470,57
20250214,145400,472716840,7470,7480,7480,7470,962
20250214,145300,465530690,7480,7480,7480,7480,1
20250214,145200,465523210,7480,7480,7480,7480,17
20250214,145100,465396050,7480,7480,7480,7480,0
20250214,145000,465396050,7480,7480,7480,7480,416
20250214,144900,462284370,7480,7480,7480,7480,2
20250214,144800,462269410,7470,7470,7470,7470,0
20250214,144700,462269410,7470,7470,7470,7470,0
20250214,144600,462269410,7470,7470,7470,7470,0
20250214,144500,462269410,7470,7470,7470,7470,25
20250214,144400,462082660,7480,7480,7480,7480,10
20250214,144300,462007860,7480,7480,7480,7480,16
20250214,144200,461888180,7480,7480,7480,7480,0
20250214,144100,461888180,7480,7480,7480,7480,50
20250214,144000,461514180,7480,7480,7480,7480,0
20250214,143900,461514180,7480,7490,7490,7480,68
20250214,143800,461004870,7490,7490,7490,7490,3
20250214,143700,460982400,7490,7490,7490,7490,66
20250214,143600,460488060,7500,7500,7500,7500,5
20250214,143500,460450560,7500,7500,7500,7500,0
20250214,143400,460450560,7500,7500,7500,7500,0
20250214,143300,460450560,7500,7500,7500,7500,50
20250214,143200,460075560,7500,7500,7500,7500,0
20250214,143100,460075560,7500,7500,7500,7500,0
20250214,143000,460075560,7500,7500,7500,7500,33
20250214,142900,459828060,7470,7470,7470,7470,1
20250214,142800,459820590,7470,7480,7480,7470,6
20250214,142700,459775720,7480,7480,7480,7480,0
20250214,142600,459775720,7480,7480,7480,7480,0
20250214,142500,459775720,7480,7480,7480,7480,0
20250214,142400,459775720,7480,7480,7480,7480,0
20250214,142300,459775720,7480,7480,7480,7480,229
20250214,142200,458062800,7480,7480,7480,7480,5
20250214,142100,458025400,7470,7470,7470,7470,0
20250214,142000,458025400,7470,7470,7470,7470,10
20250214,141900,457950700,7480,7480,7480,7480,1
20250214,141800,457943220,7460,7460,7460,7460,0
20250214,141700,457943220,7460,7460,7460,7460,0
20250214,141600,457943220,7460,7460,7460,7460,0
20250214,141500,457943220,7460,7460,7460,7460,0
20250214,141400,457943220,7460,7460,7460,7460,0
20250214,141300,457943220,7460,7460,7460,7460,0
20250214,141200,457943220,7460,7460,7460,7460,100
20250214,141100,457197220,7470,7470,7470,7470,0
20250214,141000,457197220,7470,7460,7470,7460,431
20250214,140900,453980530,7470,7470,7470,7470,0
20250214,140800,453980530,7470,7470,7470,7470,69
20250214,140700,453465100,7470,7470,7470,7470,108
20250214,140600,452658340,7470,7470,7470,7470,1
20250214,140500,452650870,7460,7470,7470,7460,828
20250214,140400,446473900,7460,7460,7460,7460,265
20250214,140300,444497000,7470,7470,7470,7470,1747
20250214,140200,431446910,7480,7480,7480,7480,0
20250214,140100,431446910,7480,7480,7480,7480,0
20250214,140000,431446910,7480,7490,7490,7480,291
20250214,135900,429270150,7490,7490,7490,7490,7
20250214,135800,429217720,7490,7490,7490,7480,405
20250214,135700,426188270,7490,7490,7490,7490,19
20250214,135600,426045960,7500,7500,7500,7500,139
20250214,135500,425003460,7500,7500,7500,7500,5
20250214,135400,424965960,7500,7500,7500,7500,5
20250214,135300,424928460,7500,7500,7500,7500,9
20250214,135200,424860960,7500,7500,7500,7500,6
20250214,135100,424815960,7500,7490,7500,7480,183
20250214,135000,423447040,7500,7500,7500,7500,4
20250214,134900,423417040,7500,7500,7500,7500,10
20250214,134800,423342040,7500,7500,7500,7500,37
20250214,134700,423064540,7500,7490,7500,7490,735
20250214,134600,417556870,7490,7490,7490,7490,6
20250214,134500,417511930,7490,7490,7490,7490,4
20250214,134400,417481970,7490,7490,7490,7490,6
20250214,134300,417437030,7490,7490,7490,7490,5
20250214,134200,417399580,7490,7490,7490,7470,781
20250214,134100,411564930,7490,7500,7500,7490,8
20250214,134000,411504960,7500,7500,7500,7500,2
20250214,133900,411489960,7500,7480,7500,7470,650
20250214,133800,406629670,7480,7480,7480,7480,16
20250214,133700,406509990,7480,7470,7480,7470,53
20250214,133600,406113870,7470,7480,7480,7470,171
20250214,133500,404836450,7480,7500,7500,7480,690
20250214,133400,399673430,7500,7500,7500,7500,4
20250214,133300,399643430,7500,7500,7500,7500,35
20250214,133200,399380930,7500,7510,7510,7500,9
20250214,133100,399313360,7510,7510,7510,7510,6
20250214,133000,399268300,7510,7510,7510,7510,6
20250214,132900,399223240,7510,7510,7510,7510,6
20250214,132800,399178180,7490,7510,7510,7490,15
20250214,132700,399065710,7510,7510,7510,7500,48
20250214,132600,398705660,7510,7520,7520,7510,12
20250214,132500,398615480,7520,7510,7520,7510,6
20250214,132400,398570370,7520,7510,7520,7510,13
20250214,132300,398472690,7520,7520,7520,7520,6
20250214,132200,398427570,7520,7520,7520,7520,6
20250214,132100,398382450,7520,7520,7520,7520,6
20250214,132000,398337330,7520,7520,7520,7520,106
20250214,131900,397540210,7520,7520,7520,7520,10
20250214,131800,397465010,7520,7520,7520,7520,240
20250214,131700,395660210,7510,7510,7510,7510,93
20250214,131600,394961780,7510,7510,7510,7510,9
20250214,131500,394894190,7510,7510,7510,7510,74
20250214,131400,394338450,7510,7510,7510,7510,75
20250214,131300,393775200,7510,7510,7510,7510,5
20250214,131200,393737650,7500,7510,7510,7500,124
20250214,131100,392807610,7510,7510,7510,7510,8
20250214,131000,392747530,7510,7510,7510,7510,6
20250214,130900,392702470,7510,7510,7510,7500,78
20250214,130800,392117330,7510,7510,7510,7510,2
20250214,130700,392102310,7510,7510,7520,7510,195
20250214,130600,390637690,7510,7510,7510,7510,6
20250214,130500,390592630,7510,7510,7510,7510,8
20250214,130400,390532550,7510,7510,7510,7510,5
20250214,130300,390495000,7510,7510,7510,7510,121
20250214,130200,389586290,7510,7510,7510,7500,19
20250214,130100,389443700,7510,7510,7510,7510,8
20250214,130000,389383620,7510,7510,7510,7510,5
20250214,125900,389346070,7510,7510,7510,7510,16
20250214,125800,389225910,7510,7510,7510,7510,8
20250214,125700,389165830,7510,7510,7510,7510,6
20250214,125600,389120770,7510,7510,7510,7510,5
20250214,125500,389083220,7510,7510,7510,7510,6
20250214,125400,389038160,7510,7510,7510,7510,5
20250214,125300,389000610,7510,7510,7510,7510,9
20250214,125200,388933020,7510,7510,7510,7510,4
20250214,125100,388902980,7510,7510,7510,7510,3
20250214,125000,388880450,7510,7510,7510,7510,9
20250214,124900,388812860,7510,7510,7510,7510,4
20250214,124800,388782820,7510,7510,7510,7510,12
20250214,124700,388692700,7510,7500,7510,7500,760
20250214,124600,382985850,7500,7490,7500,7490,10
20250214,124500,382910870,7500,7500,7500,7480,433
20250214,124400,379670320,7500,7500,7500,7500,9
20250214,124300,379602820,7510,7510,7510,7510,7
20250214,124200,379550250,7510,7510,7510,7510,8
20250214,124100,379490170,7510,7490,7510,7490,108
20250214,124000,378681210,7490,7480,7490,7480,105
20250214,123900,377895760,7490,7490,7490,7490,6
20250214,123800,377850820,7490,7480,7490,7480,10
20250214,123700,377775930,7490,7480,7490,7480,184
20250214,123600,376399590,7480,7480,7480,7480,17
20250214,123500,376272430,7480,7480,7480,7480,7
20250214,123400,376220070,7480,7480,7480,7480,6
20250214,123300,376175190,7480,7470,7490,7470,203
20250214,123200,374658570,7470,7470,7470,7460,7
20250214,123100,374606300,7470,7460,7470,7460,257
20250214,123000,372689010,7470,7470,7470,7460,61
20250214,122900,372233840,7470,7470,7470,7470,3
20250214,122800,372211430,7470,7460,7480,7460,380
20250214,122700,369376540,7460,7460,7460,7460,5
20250214,122600,369339240,7460,7460,7460,7460,18
20250214,122500,369204960,7460,7450,7460,7450,125
20250214,122400,368272680,7450,7450,7450,7450,9
20250214,122300,368205630,7450,7450,7450,7450,4
20250214,122200,368175830,7450,7450,7450,7420,103
20250214,122100,367411110,7450,7450,7450,7450,9
20250214,122000,367344060,7460,7460,7460,7460,4
20250214,121900,367314220,7460,7450,7460,7450,6
20250214,121800,367269490,7450,7460,7460,7450,7
20250214,121700,367217310,7450,7450,7450,7450,3
20250214,121600,367194960,7450,7470,7470,7430,576
20250214,121500,362910000,7480,7470,7480,7470,4
20250214,121400,362880110,7470,7470,7470,7470,9
20250214,121300,362812880,7470,7470,7480,7470,405
20250214,121200,359787510,7470,7470,7480,7460,221
20250214,121100,358136770,7470,7470,7470,7470,10
20250214,121000,358062070,7470,7470,7470,7470,11
20250214,120900,357979900,7470,7470,7470,7470,108
20250214,120800,357173140,7470,7470,7470,7470,3
20250214,120700,357150730,7470,7470,7470,7470,9
20250214,120600,357083500,7470,7470,7470,7470,7
20250214,120500,357031210,7470,7470,7470,7470,4
20250214,120400,357001330,7470,7470,7480,7470,15
20250214,120300,356889270,7470,7470,7470,7470,3
20250214,120200,356866860,7470,7470,7470,7470,6
20250214,120100,356822040,7460,7460,7470,7460,5
20250214,120000,356784720,7460,7470,7470,7460,10
20250214,115900,356710110,7470,7470,7470,7470,7
20250214,115800,356657820,7460,7460,7460,7460,39
20250214,115700,356366880,7460,7460,7460,7460,3
20250214,115600,356344500,7460,7460,7460,7460,7
20250214,115500,356292280,7460,7460,7460,7460,5
20250214,115400,356254980,7460,7460,7460,7450,10
20250214,115300,356180400,7450,7460,7460,7450,3
20250214,115200,356158040,7470,7450,7470,7430,106
20250214,115100,355370180,7450,7460,7460,7440,4
20250214,115000,355340370,7460,7470,7470,7430,307
20250214,114900,353055820,7480,7480,7480,7480,6
20250214,114800,353010940,7480,7480,7480,7480,5
20250214,114700,352973540,7480,7480,7480,7480,52
20250214,114600,352584580,7480,7480,7480,7480,20
20250214,114500,352434980,7480,7470,7480,7470,5
20250214,114400,352397590,7470,7480,7480,7470,160
20250214,114300,351200820,7480,7450,7480,7450,57
20250214,114200,350776140,7450,7450,7450,7450,9
20250214,114100,350709090,7450,7440,7450,7440,4
20250214,114000,350679310,7430,7450,7450,7430,9
20250214,113900,350612350,7410,7460,7460,7410,835
20250214,113800,344414130,7460,7460,7460,7460,7
20250214,113700,344361910,7460,7460,7460,7460,5
20250214,113600,344324610,7460,7460,7460,7460,5
20250214,113500,344287310,7460,7460,7460,7460,5
20250214,113400,344250010,7450,7450,7450,7450,6
20250214,113300,344205310,7450,7460,7460,7450,8
20250214,113200,344145700,7460,7490,7490,7450,9
20250214,113100,344078430,7490,7490,7490,7490,1
20250214,113000,344070940,7490,7430,7490,7410,458
20250214,112900,340672910,7440,7430,7440,7430,3
20250214,112800,340650600,7440,7500,7500,7400,5088
20250214,112700,302891840,7500,7470,7500,7470,12
20250214,112600,302802050,7470,7470,7470,7470,3
20250214,112500,302779640,7470,7480,7480,7470,39
20250214,112400,302488270,7480,7490,7490,7480,21
20250214,112300,302331080,7490,7490,7490,7490,5
20250214,112200,302293630,7490,7490,7490,7490,10
20250214,112100,302218730,7490,7490,7490,7490,2
20250214,112000,302203750,7490,7490,7490,7490,13
20250214,111900,302106380,7500,7500,7500,7500,6
20250214,111800,302061380,7500,7500,7500,7500,108
20250214,111700,301251380,7500,7510,7510,7500,5
20250214,111600,301213870,7510,7490,7510,7490,34
20250214,111500,300959190,7490,7490,7490,7490,9
20250214,111400,300891780,7490,7490,7490,7490,4
20250214,111300,300861820,7490,7490,7490,7490,56
20250214,111200,300442380,7490,7490,7490,7490,3
20250214,111100,300419910,7490,7470,7490,7470,27
20250214,111000,300218200,7490,7480,7490,7480,100
20250214,110900,299469240,7480,7480,7480,7480,0
20250214,110800,299469240,7480,7480,7480,7480,1
20250214,110700,299461760,7480,7480,7480,7480,0
20250214,110600,299461760,7480,7480,7480,7480,0
20250214,110500,299461760,7480,7480,7480,7480,1
20250214,110400,299454280,7490,7490,7490,7490,51
20250214,110300,299072290,7450,7450,7450,7450,0
20250214,110200,299072290,7450,7460,7460,7450,779
20250214,110100,293264690,7490,7490,7490,7490,2
20250214,110000,293249710,7500,7490,7500,7490,25
20250214,105900,293062420,7450,7490,7490,7450,314
20250214,105800,290720270,7490,7490,7490,7490,6
20250214,105700,290675330,7490,7460,7490,7460,14
20250214,105600,290570500,7460,7510,7510,7460,605
20250214,105500,286050700,7510,7510,7510,7510,3
20250214,105400,286028170,7510,7510,7510,7510,5
20250214,105300,285990620,7510,7510,7510,7510,5
20250214,105200,285953070,7500,7500,7510,7480,26
20250214,105100,285757990,7510,7510,7510,7460,570
20250214,105000,281497190,7510,7510,7510,7510,3
20250214,104900,281474660,7510,7480,7510,7480,146
20250214,104800,280381020,7480,7540,7540,7480,208
20250214,104700,278820710,7540,7540,7540,7540,3
20250214,104600,278798090,7500,7540,7540,7500,106
20250214,104500,278002760,7530,7540,7540,7530,6
20250214,104400,277957550,7540,7540,7540,7540,7
20250214,104300,277904770,7540,7540,7540,7540,5
20250214,104200,277867070,7540,7540,7540,7540,7
20250214,104100,277814290,7540,7540,7540,7540,3
20250214,104000,277791670,7540,7540,7540,7540,2
20250214,103900,277776590,7540,7530,7540,7530,405
20250214,103800,274726030,7530,7530,7530,7530,4
20250214,103700,274695910,7530,7530,7530,7490,9
20250214,103600,274628210,7530,7530,7530,7530,3
20250214,103500,274605620,7530,7530,7530,7490,181
20250214,103400,273249230,7530,7530,7530,7530,2
20250214,103300,273234170,7510,7520,7530,7500,8
20250214,103200,273174010,7530,7530,7540,7530,207
20250214,103100,271615270,7530,7530,7530,7530,4
20250214,103000,271585150,7530,7530,7530,7530,9
20250214,102900,271517380,7530,7530,7530,7530,203
20250214,102800,269988790,7530,7510,7530,7510,4
20250214,102700,269958710,7530,7520,7530,7520,5
20250214,102600,269921100,7520,7520,7520,7520,4
20250214,102500,269891020,7510,7520,7520,7510,4
20250214,102400,269860960,7520,7510,7530,7500,15
20250214,102300,269748350,7530,7530,7530,7520,138
20250214,102200,268709220,7530,7530,7530,7530,14
20250214,102100,268603800,7530,7540,7540,7530,8
20250214,102000,268543550,7540,7530,7540,7530,3
20250214,101900,268520950,7550,7530,7550,7530,251
20250214,101800,266630840,7530,7470,7530,7470,2271
20250214,101700,249644430,7470,7470,7470,7470,5
20250214,101600,249607080,7470,7470,7470,7450,76
20250214,101500,249040460,7470,7470,7470,7470,3
20250214,101400,249018050,7470,7470,7470,7470,5
20250214,101300,248980700,7470,7470,7470,7470,91
20250214,101200,248300930,7470,7470,7470,7470,5
20250214,101100,248263580,7470,7460,7470,7460,88
20250214,101000,247607070,7460,7450,7460,7450,3
20250214,100900,247584700,7460,7450,7460,7450,36
20250214,100800,247316320,7450,7450,7450,7440,268
20250214,100700,245321580,7460,7450,7460,7450,119
20250214,100600,244435010,7460,7460,7460,7440,152
20250214,100500,243303890,7460,7460,7460,7460,5
20250214,100400,243266590,7460,7460,7460,7460,8
20250214,100300,243206910,7460,7460,7460,7460,4
20250214,100200,243177070,7460,7460,7460,7460,19
20250214,100100,243035330,7460,7450,7460,7450,3
20250214,100000,243012970,7450,7460,7460,7450,3
20250214,095900,242990610,7460,7460,7460,7460,4
20250214,095800,242960770,7410,7460,7460,7410,337
20250214,095700,240458570,7460,7460,7460,7440,96
20250214,095600,239743330,7460,7450,7460,7450,33
20250214,095500,239497160,7450,7450,7450,7450,4
20250214,095400,239467360,7450,7450,7450,7450,4
20250214,095300,239437560,7460,7440,7460,7410,2292
20250214,095200,222413030,7450,7460,7460,7440,9
20250214,095100,222345950,7440,7460,7460,7440,16
20250214,095000,222226830,7460,7460,7460,7460,6
20250214,094900,222182070,7460,7450,7460,7450,4
20250214,094800,222152240,7460,7450,7460,7440,548
20250214,094700,218071440,7460,7470,7470,7450,9
20250214,094600,218004300,7470,7470,7470,7470,8
20250214,094500,217944540,7470,7440,7470,7440,1253
20250214,094400,208613150,7440,7440,7440,7430,112
20250214,094300,207779970,7440,7430,7440,7430,54
20250214,094200,207378660,7440,7450,7450,7430,245
20250214,094100,205556060,7450,7460,7460,7440,313
20250214,094000,203227310,7460,7440,7460,7440,5
20250214,093900,203190050,7460,7440,7460,7440,184
20250214,093800,201821010,7440,7440,7440,7430,240
20250214,093700,200035420,7440,7450,7450,7430,672
20250214,093600,195037210,7450,7470,7470,7440,218
20250214,093500,193411770,7470,7460,7480,7450,105
20250214,093400,192628940,7480,7460,7480,7460,285
20250214,093300,190497380,7490,7490,7500,7410,2030
20250214,093200,175392000,7500,7500,7510,7500,72
20250214,093100,174851990,7500,7500,7500,7500,2
20250214,093000,174836990,7460,7500,7500,7460,63
20250214,092900,174366850,7460,7490,7500,7460,15
20250214,092800,174254680,7490,7510,7510,7490,38
20250214,092700,173969980,7490,7490,7490,7490,83
20250214,092600,173348310,7450,7510,7510,7410,2115
20250214,092500,157574980,7520,7530,7530,7520,131
20250214,092400,156589830,7540,7540,7540,7540,4
20250214,092300,156559670,7510,7500,7510,7480,2562
20250214,092200,137349900,7500,7500,7500,7500,1045
20250214,092100,129512400,7500,7490,7500,7480,62
20250214,092000,129048590,7490,7510,7510,7490,1826
20250214,091900,115362090,7510,7520,7520,7500,264
20250214,091800,113379450,7520,7560,7560,7520,63
20250214,091700,112905270,7560,7580,7580,7500,1505
20250214,091600,101589090,7580,7560,7580,7560,67
20250214,091500,101082330,7550,7540,7550,7530,581
20250214,091400,96700250,7540,7520,7540,7520,625
20250214,091300,91992630,7520,7530,7530,7520,485
20250214,091200,88343460,7540,7540,7540,7540,7
20250214,091100,88290680,7540,7560,7560,7540,723
20250214,091000,82833150,7550,7560,7560,7550,10
20250214,090900,82757630,7580,7570,7580,7570,705
20250214,090800,77419140,7570,7570,7570,7570,100
20250214,090700,76662140,7550,7540,7550,7540,673
20250214,090600,71581720,7540,7550,7550,7540,35
20250214,090500,71317700,7540,7550,7580,7540,225
20250214,090400,69618480,7550,7550,7550,7550,407
20250214,090300,66545630,7550,7540,7560,7540,686
20250214,090200,61369780,7520,7570,7570,7520,724
20250214,090100,55913860,7630,7630,7690,7480,5741
20250214,090000,12504570,7620,7630,7700,7620,1639
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 211200 504405650 7410 7410 7410 7410 921
3 20250214 211100 504405650 7410 7410 7410 7410 0
4 20250214 211000 504405650 7410 7410 7410 7410 0
5 20250214 210900 504405650 7410 7410 7410 7410 0
6 20250214 210800 504405650 7410 7410 7410 7410 0
7 20250214 210700 504405650 7410 7410 7410 7410 0
8 20250214 210600 504405650 7410 7410 7410 7410 0
9 20250214 210500 504405650 7410 7410 7410 7410 0
10 20250214 210400 504405650 7410 7410 7410 7410 0
11 20250214 210300 504405650 7410 7410 7410 7410 0
12 20250214 210200 504405650 7410 7410 7410 7410 0
13 20250214 210100 504405650 7410 7410 7410 7410 0
14 20250214 210000 504405650 7410 7410 7410 7410 0
15 20250214 205900 504405650 7410 7410 7410 7410 0
16 20250214 205800 504405650 7410 7410 7410 7410 0
17 20250214 205700 504405650 7410 7410 7410 7410 0
18 20250214 205600 504405650 7410 7410 7410 7410 0
19 20250214 205500 504405650 7410 7410 7410 7410 0
20 20250214 205400 504405650 7410 7410 7410 7410 0
21 20250214 205300 504405650 7410 7410 7410 7410 0
22 20250214 205200 504405650 7410 7410 7410 7410 0
23 20250214 205100 504405650 7410 7410 7410 7410 0
24 20250214 205000 504405650 7410 7410 7410 7410 0
25 20250214 204900 504405650 7410 7410 7410 7410 0
26 20250214 204800 504405650 7410 7410 7410 7410 0
27 20250214 204700 504405650 7410 7410 7410 7410 0
28 20250214 204600 504405650 7410 7410 7410 7410 0
29 20250214 204500 504405650 7410 7410 7410 7410 0
30 20250214 204400 504405650 7410 7410 7410 7410 0
31 20250214 204300 504405650 7410 7410 7410 7410 0
32 20250214 204200 504405650 7410 7410 7410 7410 921
33 20250214 204100 504405650 7410 7410 7410 7410 0
34 20250214 204000 504405650 7410 7410 7410 7410 0
35 20250214 203900 504405650 7410 7410 7410 7410 0
36 20250214 203800 504405650 7410 7410 7410 7410 0
37 20250214 203700 504405650 7410 7410 7410 7410 0
38 20250214 203600 504405650 7410 7410 7410 7410 0
39 20250214 203500 504405650 7410 7410 7410 7410 0
40 20250214 203400 504405650 7410 7410 7410 7410 0
41 20250214 203300 504405650 7410 7410 7410 7410 0
42 20250214 203200 504405650 7410 7410 7410 7410 0
43 20250214 203100 504405650 7410 7410 7410 7410 0
44 20250214 203000 504405650 7410 7410 7410 7410 0
45 20250214 202900 504405650 7410 7410 7410 7410 0
46 20250214 202800 504405650 7410 7410 7410 7410 0
47 20250214 202700 504405650 7410 7410 7410 7410 0
48 20250214 202600 504405650 7410 7410 7410 7410 0
49 20250214 202500 504405650 7410 7410 7410 7410 0
50 20250214 202400 504405650 7410 7410 7410 7410 0
51 20250214 202300 504405650 7410 7410 7410 7410 0
52 20250214 202200 504405650 7410 7410 7410 7410 0
53 20250214 202100 504405650 7410 7410 7410 7410 0
54 20250214 202000 504405650 7410 7410 7410 7410 0
55 20250214 201900 504405650 7410 7410 7410 7410 0
56 20250214 201800 504405650 7410 7410 7410 7410 0
57 20250214 201700 504405650 7410 7410 7410 7410 0
58 20250214 201600 504405650 7410 7410 7410 7410 0
59 20250214 201500 504405650 7410 7410 7410 7410 0
60 20250214 201400 504405650 7410 7410 7410 7410 0
61 20250214 201300 504405650 7410 7410 7410 7410 0
62 20250214 201200 504405650 7410 7410 7410 7410 921
63 20250214 201100 504405650 7410 7410 7410 7410 0
64 20250214 201000 504405650 7410 7410 7410 7410 0
65 20250214 200900 504405650 7410 7410 7410 7410 0
66 20250214 200800 504405650 7410 7410 7410 7410 0
67 20250214 200700 504405650 7410 7410 7410 7410 0
68 20250214 200600 504405650 7410 7410 7410 7410 0
69 20250214 200500 504405650 7410 7410 7410 7410 0
70 20250214 200400 504405650 7410 7410 7410 7410 0
71 20250214 200300 504405650 7410 7410 7410 7410 0
72 20250214 200200 504405650 7410 7410 7410 7410 0
73 20250214 200100 504405650 7410 7410 7410 7410 0
74 20250214 200000 504405650 7410 7410 7410 7410 0
75 20250214 195900 504405650 7410 7410 7410 7410 0
76 20250214 195800 504405650 7410 7410 7410 7410 0
77 20250214 195700 504405650 7410 7410 7410 7410 0
78 20250214 195600 504405650 7410 7410 7410 7410 0
79 20250214 195500 504405650 7410 7410 7410 7410 0
80 20250214 195400 504405650 7410 7410 7410 7410 0
81 20250214 195300 504405650 7410 7410 7410 7410 0
82 20250214 195200 504405650 7410 7410 7410 7410 0
83 20250214 195100 504405650 7410 7410 7410 7410 0
84 20250214 195000 504405650 7410 7410 7410 7410 0
85 20250214 194900 504405650 7410 7410 7410 7410 0
86 20250214 194800 504405650 7410 7410 7410 7410 0
87 20250214 194700 504405650 7410 7410 7410 7410 0
88 20250214 194600 504405650 7410 7410 7410 7410 0
89 20250214 194500 504405650 7410 7410 7410 7410 0
90 20250214 194400 504405650 7410 7410 7410 7410 0
91 20250214 194300 504405650 7410 7410 7410 7410 0
92 20250214 194200 504405650 7410 7410 7410 7410 921
93 20250214 194100 504405650 7410 7410 7410 7410 0
94 20250214 194000 504405650 7410 7410 7410 7410 0
95 20250214 193900 504405650 7410 7410 7410 7410 0
96 20250214 193800 504405650 7410 7410 7410 7410 0
97 20250214 193700 504405650 7410 7410 7410 7410 0
98 20250214 193600 504405650 7410 7410 7410 7410 0
99 20250214 193500 504405650 7410 7410 7410 7410 0
100 20250214 193400 504405650 7410 7410 7410 7410 0
101 20250214 193300 504405650 7410 7410 7410 7410 0
102 20250214 193200 504405650 7410 7410 7410 7410 0
103 20250214 193100 504405650 7410 7410 7410 7410 0
104 20250214 193000 504405650 7410 7410 7410 7410 0
105 20250214 192900 504405650 7410 7410 7410 7410 0
106 20250214 192800 504405650 7410 7410 7410 7410 0
107 20250214 192700 504405650 7410 7410 7410 7410 0
108 20250214 192600 504405650 7410 7410 7410 7410 0
109 20250214 192500 504405650 7410 7410 7410 7410 0
110 20250214 192400 504405650 7410 7410 7410 7410 0
111 20250214 192300 504405650 7410 7410 7410 7410 0
112 20250214 192200 504405650 7410 7410 7410 7410 0
113 20250214 192100 504405650 7410 7410 7410 7410 0
114 20250214 192000 504405650 7410 7410 7410 7410 0
115 20250214 191900 504405650 7410 7410 7410 7410 0
116 20250214 191800 504405650 7410 7410 7410 7410 0
117 20250214 191700 504405650 7410 7410 7410 7410 0
118 20250214 191600 504405650 7410 7410 7410 7410 0
119 20250214 191500 504405650 7410 7410 7410 7410 0
120 20250214 191400 504405650 7410 7410 7410 7410 0
121 20250214 191300 504405650 7410 7410 7410 7410 0
122 20250214 191200 504405650 7410 7410 7410 7410 921
123 20250214 191100 504405650 7410 7410 7410 7410 0
124 20250214 191000 504405650 7410 7410 7410 7410 0
125 20250214 190900 504405650 7410 7410 7410 7410 0
126 20250214 190800 504405650 7410 7410 7410 7410 0
127 20250214 190700 504405650 7410 7410 7410 7410 0
128 20250214 190600 504405650 7410 7410 7410 7410 0
129 20250214 190500 504405650 7410 7410 7410 7410 0
130 20250214 190400 504405650 7410 7410 7410 7410 0
131 20250214 190300 504405650 7410 7410 7410 7410 0
132 20250214 190200 504405650 7410 7410 7410 7410 0
133 20250214 190100 504405650 7410 7410 7410 7410 0
134 20250214 190000 504405650 7410 7410 7410 7410 0
135 20250214 185900 504405650 7410 7410 7410 7410 0
136 20250214 185800 504405650 7410 7410 7410 7410 0
137 20250214 185700 504405650 7410 7410 7410 7410 0
138 20250214 185600 504405650 7410 7410 7410 7410 0
139 20250214 185500 504405650 7410 7410 7410 7410 0
140 20250214 185400 504405650 7410 7410 7410 7410 0
141 20250214 185300 504405650 7410 7410 7410 7410 0
142 20250214 185200 504405650 7410 7410 7410 7410 0
143 20250214 185100 504405650 7410 7410 7410 7410 0
144 20250214 185000 504405650 7410 7410 7410 7410 0
145 20250214 184900 504405650 7410 7410 7410 7410 0
146 20250214 184800 504405650 7410 7410 7410 7410 0
147 20250214 184700 504405650 7410 7410 7410 7410 0
148 20250214 184600 504405650 7410 7410 7410 7410 0
149 20250214 184500 504405650 7410 7410 7410 7410 0
150 20250214 184400 504405650 7410 7410 7410 7410 0
151 20250214 184300 504405650 7410 7410 7410 7410 0
152 20250214 184200 504405650 7410 7410 7410 7410 921
153 20250214 184100 504405650 7410 7410 7410 7410 0
154 20250214 184000 504405650 7410 7410 7410 7410 0
155 20250214 183900 504405650 7410 7410 7410 7410 0
156 20250214 183800 504405650 7410 7410 7410 7410 0
157 20250214 183700 504405650 7410 7410 7410 7410 0
158 20250214 183600 504405650 7410 7410 7410 7410 0
159 20250214 183500 504405650 7410 7410 7410 7410 0
160 20250214 183400 504405650 7410 7410 7410 7410 0
161 20250214 183300 504405650 7410 7410 7410 7410 0
162 20250214 183200 504405650 7410 7410 7410 7410 0
163 20250214 183100 504405650 7410 7410 7410 7410 0
164 20250214 183000 504405650 7410 7410 7410 7410 0
165 20250214 182900 504405650 7410 7410 7410 7410 0
166 20250214 182800 504405650 7410 7410 7410 7410 0
167 20250214 182700 504405650 7410 7410 7410 7410 0
168 20250214 182600 504405650 7410 7410 7410 7410 0
169 20250214 182500 504405650 7410 7410 7410 7410 0
170 20250214 182400 504405650 7410 7410 7410 7410 0
171 20250214 182300 504405650 7410 7410 7410 7410 0
172 20250214 182200 504405650 7410 7410 7410 7410 0
173 20250214 182100 504405650 7410 7410 7410 7410 0
174 20250214 182000 504405650 7410 7410 7410 7410 0
175 20250214 181900 504405650 7410 7410 7410 7410 0
176 20250214 181800 504405650 7410 7410 7410 7410 0
177 20250214 181700 504405650 7410 7410 7410 7410 0
178 20250214 181600 504405650 7410 7410 7410 7410 0
179 20250214 181500 504405650 7410 7410 7410 7410 0
180 20250214 181400 504405650 7410 7410 7410 7410 0
181 20250214 181300 504405650 7410 7410 7410 7410 0
182 20250214 181200 504405650 7410 7410 7410 7410 921
183 20250214 181100 504405650 7410 7410 7410 7410 0
184 20250214 181000 504405650 7410 7410 7410 7410 0
185 20250214 180900 504405650 7410 7410 7410 7410 0
186 20250214 180800 504405650 7410 7410 7410 7410 0
187 20250214 180700 504405650 7410 7410 7410 7410 0
188 20250214 180600 504405650 7410 7410 7410 7410 0
189 20250214 180500 504405650 7410 7410 7410 7410 0
190 20250214 180400 504405650 7410 7410 7410 7410 0
191 20250214 180300 504405650 7410 7410 7410 7410 0
192 20250214 180200 504405650 7410 7410 7410 7410 0
193 20250214 180100 504405650 7410 7410 7410 7410 0
194 20250214 180000 504405650 7410 7410 7410 7410 0
195 20250214 175900 504405650 7410 7410 7410 7410 0
196 20250214 175800 504405650 7410 7410 7410 7410 0
197 20250214 175700 504405650 7410 7410 7410 7410 0
198 20250214 175600 504405650 7410 7410 7410 7410 0
199 20250214 175500 504405650 7410 7410 7410 7410 0
200 20250214 175400 504405650 7410 7410 7410 7410 0
201 20250214 175300 504405650 7410 7410 7410 7410 0
202 20250214 175200 504405650 7410 7410 7410 7410 0
203 20250214 175100 504405650 7410 7410 7410 7410 0
204 20250214 175000 504405650 7410 7410 7410 7410 0
205 20250214 174900 504405650 7410 7410 7410 7410 0
206 20250214 174800 504405650 7410 7410 7410 7410 0
207 20250214 174700 504405650 7410 7410 7410 7410 0
208 20250214 174600 504405650 7410 7410 7410 7410 0
209 20250214 174500 504405650 7410 7410 7410 7410 0
210 20250214 174400 504405650 7410 7410 7410 7410 0
211 20250214 174300 504405650 7410 7410 7410 7410 0
212 20250214 174200 504405650 7410 7410 7410 7410 921
213 20250214 174100 504405650 7410 7410 7410 7410 0
214 20250214 174000 504405650 7410 7410 7410 7410 0
215 20250214 173900 504405650 7410 7410 7410 7410 0
216 20250214 173800 504405650 7410 7410 7410 7410 0
217 20250214 173700 504405650 7410 7410 7410 7410 0
218 20250214 173600 504405650 7410 7410 7410 7410 0
219 20250214 173500 504405650 7410 7410 7410 7410 0
220 20250214 173400 504405650 7410 7410 7410 7410 0
221 20250214 173300 504405650 7410 7410 7410 7410 0
222 20250214 173200 504405650 7410 7410 7410 7410 0
223 20250214 173100 504405650 7410 7410 7410 7410 0
224 20250214 173000 504405650 7410 7410 7410 7410 0
225 20250214 172900 504405650 7410 7410 7410 7410 0
226 20250214 172800 504405650 7410 7410 7410 7410 0
227 20250214 172700 504405650 7410 7410 7410 7410 0
228 20250214 172600 504405650 7410 7410 7410 7410 0
229 20250214 172500 504405650 7410 7410 7410 7410 0
230 20250214 172400 504405650 7410 7410 7410 7410 0
231 20250214 172300 504405650 7410 7410 7410 7410 0
232 20250214 172200 504405650 7410 7410 7410 7410 0
233 20250214 172100 504405650 7410 7410 7410 7410 0
234 20250214 172000 504405650 7410 7410 7410 7410 0
235 20250214 171900 504405650 7410 7410 7410 7410 0
236 20250214 171800 504405650 7410 7410 7410 7410 0
237 20250214 171700 504405650 7410 7410 7410 7410 0
238 20250214 171600 504405650 7410 7410 7410 7410 0
239 20250214 171500 504405650 7410 7410 7410 7410 0
240 20250214 171400 504405650 7410 7410 7410 7410 0
241 20250214 171300 504405650 7410 7410 7410 7410 0
242 20250214 171200 504405650 7410 7410 7410 7410 921
243 20250214 171100 504405650 7410 7410 7410 7410 0
244 20250214 171000 504405650 7410 7410 7410 7410 0
245 20250214 170900 504405650 7410 7410 7410 7410 0
246 20250214 170800 504405650 7410 7410 7410 7410 0
247 20250214 170700 504405650 7410 7410 7410 7410 0
248 20250214 170600 504405650 7410 7410 7410 7410 0
249 20250214 170500 504405650 7410 7410 7410 7410 0
250 20250214 170400 504405650 7410 7410 7410 7410 0
251 20250214 170300 504405650 7410 7410 7410 7410 0
252 20250214 170200 504405650 7410 7410 7410 7410 0
253 20250214 170100 504405650 7410 7410 7410 7410 0
254 20250214 170000 504405650 7410 7410 7410 7410 0
255 20250214 165900 504405650 7410 7410 7410 7410 0
256 20250214 165800 504405650 7410 7410 7410 7410 0
257 20250214 165700 504405650 7410 7410 7410 7410 0
258 20250214 165600 504405650 7410 7410 7410 7410 0
259 20250214 165500 504405650 7410 7410 7410 7410 0
260 20250214 165400 504405650 7410 7410 7410 7410 0
261 20250214 165300 504405650 7410 7410 7410 7410 0
262 20250214 165200 504405650 7410 7410 7410 7410 0
263 20250214 165100 504405650 7410 7410 7410 7410 0
264 20250214 165000 504405650 7410 7410 7410 7410 0
265 20250214 164900 504405650 7410 7410 7410 7410 0
266 20250214 164800 504405650 7410 7410 7410 7410 0
267 20250214 164700 504405650 7410 7410 7410 7410 0
268 20250214 164600 504405650 7410 7410 7410 7410 0
269 20250214 164500 504405650 7410 7410 7410 7410 0
270 20250214 164400 504405650 7410 7410 7410 7410 0
271 20250214 164300 504405650 7410 7410 7410 7410 0
272 20250214 164200 504405650 7410 7410 7410 7410 921
273 20250214 164100 504405650 7410 7410 7410 7410 0
274 20250214 164000 504405650 7410 7410 7410 7410 0
275 20250214 163900 504405650 7410 7410 7410 7410 0
276 20250214 163800 504405650 7410 7410 7410 7410 0
277 20250214 163700 504405650 7410 7410 7410 7410 0
278 20250214 163600 504405650 7410 7410 7410 7410 0
279 20250214 163500 504405650 7410 7410 7410 7410 0
280 20250214 163400 504405650 7410 7410 7410 7410 0
281 20250214 163300 504405650 7410 7410 7410 7410 0
282 20250214 163200 504405650 7410 7410 7410 7410 0
283 20250214 163100 504405650 7410 7410 7410 7410 0
284 20250214 163000 504405650 7410 7410 7410 7410 0
285 20250214 162900 504405650 7410 7410 7410 7410 0
286 20250214 162800 504405650 7410 7410 7410 7410 0
287 20250214 162700 504405650 7410 7410 7410 7410 0
288 20250214 162600 504405650 7410 7410 7410 7410 0
289 20250214 162500 504405650 7410 7410 7410 7410 0
290 20250214 162400 504405650 7410 7410 7410 7410 0
291 20250214 162300 504405650 7410 7410 7410 7410 0
292 20250214 162200 504405650 7410 7410 7410 7410 0
293 20250214 162100 504405650 7410 7410 7410 7410 0
294 20250214 162000 504405650 7410 7410 7410 7410 0
295 20250214 161900 504405650 7410 7410 7410 7410 0
296 20250214 161800 504405650 7410 7410 7410 7410 0
297 20250214 161700 504405650 7410 7410 7410 7410 0
298 20250214 161600 504405650 7410 7410 7410 7410 0
299 20250214 161500 504405650 7410 7410 7410 7410 0
300 20250214 161400 504405650 7410 7410 7410 7410 0
301 20250214 161300 504405650 7410 7410 7410 7410 0
302 20250214 161200 504405650 7410 7410 7410 7410 921
303 20250214 161100 504405650 7410 7410 7410 7410 0
304 20250214 161000 504405650 7410 7410 7410 7410 0
305 20250214 160900 504405650 7410 7410 7410 7410 0
306 20250214 160800 504405650 7410 7410 7410 7410 0
307 20250214 160700 504405650 7410 7410 7410 7410 0
308 20250214 160600 504405650 7410 7410 7410 7410 0
309 20250214 160500 504405650 7410 7410 7410 7410 0
310 20250214 160400 504405650 7410 7410 7410 7410 0
311 20250214 160300 504405650 7410 7410 7410 7410 0
312 20250214 160200 504405650 7410 7410 7410 7410 0
313 20250214 160100 504405650 7410 7410 7410 7410 0
314 20250214 160000 504405650 7410 7410 7410 7410 0
315 20250214 155900 504405650 7410 7410 7410 7410 0
316 20250214 155800 504405650 7410 7410 7410 7410 0
317 20250214 155700 504405650 7410 7410 7410 7410 0
318 20250214 155600 504405650 7410 7410 7410 7410 0
319 20250214 155500 504405650 7410 7410 7410 7410 0
320 20250214 155400 504405650 7410 7410 7410 7410 0
321 20250214 155300 504405650 7410 7410 7410 7410 0
322 20250214 155200 504405650 7410 7410 7410 7410 0
323 20250214 155100 504405650 7410 7410 7410 7410 0
324 20250214 155000 504405650 7410 7410 7410 7410 0
325 20250214 154900 504405650 7410 7410 7410 7410 0
326 20250214 154800 504405650 7410 7410 7410 7410 0
327 20250214 154700 504405650 7410 7410 7410 7410 0
328 20250214 154600 504405650 7410 7410 7410 7410 0
329 20250214 154500 504405650 7410 7410 7410 7410 0
330 20250214 154400 504405650 7410 7410 7410 7410 0
331 20250214 154300 504405650 7410 7410 7410 7410 0
332 20250214 154200 504405650 7410 7410 7410 7410 921
333 20250214 154100 504405650 7410 7410 7410 7410 0
334 20250214 154000 504405650 7410 7410 7410 7410 0
335 20250214 153900 504405650 7410 7410 7410 7410 0
336 20250214 153800 504405650 7410 7410 7410 7410 0
337 20250214 153700 504405650 7410 7410 7410 7410 0
338 20250214 153600 504405650 7410 7410 7410 7410 0
339 20250214 153500 504405650 7410 7410 7410 7410 0
340 20250214 153400 504405650 7410 7410 7410 7410 0
341 20250214 153300 504405650 7410 7410 7410 7410 0
342 20250214 153200 504405650 7410 7410 7410 7410 0
343 20250214 153100 504405650 7410 7410 7410 7410 0
344 20250214 153000 504405650 7410 7410 7410 7410 921
345 20250214 152900 497581040 7410 7410 7410 7410 0
346 20250214 152800 497581040 7410 7410 7410 7410 0
347 20250214 152700 497581040 7410 7410 7410 7410 0
348 20250214 152600 497581040 7410 7410 7410 7410 0
349 20250214 152500 497581040 7410 7410 7410 7410 0
350 20250214 152400 497581040 7410 7410 7410 7410 0
351 20250214 152300 497581040 7410 7410 7410 7410 0
352 20250214 152200 497581040 7410 7410 7410 7410 0
353 20250214 152100 497581040 7410 7410 7410 7410 0
354 20250214 152000 497581040 7410 7410 7410 7410 0
355 20250214 151900 497581040 7410 7410 7410 7410 11
356 20250214 151800 497499530 7410 7440 7440 7410 1438
357 20250214 151700 486836610 7430 7450 7450 7430 124
358 20250214 151600 485914040 7450 7450 7450 7450 0
359 20250214 151500 485914040 7450 7450 7450 7450 258
360 20250214 151400 483991940 7450 7450 7450 7450 0
361 20250214 151300 483991940 7450 7450 7450 7450 0
362 20250214 151200 483991940 7450 7440 7450 7430 20
363 20250214 151100 483843260 7440 7440 7440 7440 2
364 20250214 151000 483828380 7440 7450 7450 7440 812
365 20250214 150900 477785030 7460 7460 7460 7460 33
366 20250214 150800 477538850 7460 7460 7460 7460 0
367 20250214 150700 477538850 7460 7460 7460 7460 0
368 20250214 150600 477538850 7460 7460 7460 7460 3
369 20250214 150500 477516470 7460 7470 7470 7460 2
370 20250214 150400 477501540 7460 7460 7460 7460 0
371 20250214 150300 477501540 7460 7460 7460 7460 357
372 20250214 150200 474838320 7470 7470 7470 7470 57
373 20250214 150100 474412530 7470 7470 7470 7470 0
374 20250214 150000 474412530 7470 7470 7470 7470 0
375 20250214 145900 474412530 7470 7470 7470 7470 0
376 20250214 145800 474412530 7470 7470 7470 7470 0
377 20250214 145700 474412530 7470 7470 7470 7470 170
378 20250214 145600 473142630 7470 7470 7470 7470 0
379 20250214 145500 473142630 7470 7470 7470 7470 57
380 20250214 145400 472716840 7470 7480 7480 7470 962
381 20250214 145300 465530690 7480 7480 7480 7480 1
382 20250214 145200 465523210 7480 7480 7480 7480 17
383 20250214 145100 465396050 7480 7480 7480 7480 0
384 20250214 145000 465396050 7480 7480 7480 7480 416
385 20250214 144900 462284370 7480 7480 7480 7480 2
386 20250214 144800 462269410 7470 7470 7470 7470 0
387 20250214 144700 462269410 7470 7470 7470 7470 0
388 20250214 144600 462269410 7470 7470 7470 7470 0
389 20250214 144500 462269410 7470 7470 7470 7470 25
390 20250214 144400 462082660 7480 7480 7480 7480 10
391 20250214 144300 462007860 7480 7480 7480 7480 16
392 20250214 144200 461888180 7480 7480 7480 7480 0
393 20250214 144100 461888180 7480 7480 7480 7480 50
394 20250214 144000 461514180 7480 7480 7480 7480 0
395 20250214 143900 461514180 7480 7490 7490 7480 68
396 20250214 143800 461004870 7490 7490 7490 7490 3
397 20250214 143700 460982400 7490 7490 7490 7490 66
398 20250214 143600 460488060 7500 7500 7500 7500 5
399 20250214 143500 460450560 7500 7500 7500 7500 0
400 20250214 143400 460450560 7500 7500 7500 7500 0
401 20250214 143300 460450560 7500 7500 7500 7500 50
402 20250214 143200 460075560 7500 7500 7500 7500 0
403 20250214 143100 460075560 7500 7500 7500 7500 0
404 20250214 143000 460075560 7500 7500 7500 7500 33
405 20250214 142900 459828060 7470 7470 7470 7470 1
406 20250214 142800 459820590 7470 7480 7480 7470 6
407 20250214 142700 459775720 7480 7480 7480 7480 0
408 20250214 142600 459775720 7480 7480 7480 7480 0
409 20250214 142500 459775720 7480 7480 7480 7480 0
410 20250214 142400 459775720 7480 7480 7480 7480 0
411 20250214 142300 459775720 7480 7480 7480 7480 229
412 20250214 142200 458062800 7480 7480 7480 7480 5
413 20250214 142100 458025400 7470 7470 7470 7470 0
414 20250214 142000 458025400 7470 7470 7470 7470 10
415 20250214 141900 457950700 7480 7480 7480 7480 1
416 20250214 141800 457943220 7460 7460 7460 7460 0
417 20250214 141700 457943220 7460 7460 7460 7460 0
418 20250214 141600 457943220 7460 7460 7460 7460 0
419 20250214 141500 457943220 7460 7460 7460 7460 0
420 20250214 141400 457943220 7460 7460 7460 7460 0
421 20250214 141300 457943220 7460 7460 7460 7460 0
422 20250214 141200 457943220 7460 7460 7460 7460 100
423 20250214 141100 457197220 7470 7470 7470 7470 0
424 20250214 141000 457197220 7470 7460 7470 7460 431
425 20250214 140900 453980530 7470 7470 7470 7470 0
426 20250214 140800 453980530 7470 7470 7470 7470 69
427 20250214 140700 453465100 7470 7470 7470 7470 108
428 20250214 140600 452658340 7470 7470 7470 7470 1
429 20250214 140500 452650870 7460 7470 7470 7460 828
430 20250214 140400 446473900 7460 7460 7460 7460 265
431 20250214 140300 444497000 7470 7470 7470 7470 1747
432 20250214 140200 431446910 7480 7480 7480 7480 0
433 20250214 140100 431446910 7480 7480 7480 7480 0
434 20250214 140000 431446910 7480 7490 7490 7480 291
435 20250214 135900 429270150 7490 7490 7490 7490 7
436 20250214 135800 429217720 7490 7490 7490 7480 405
437 20250214 135700 426188270 7490 7490 7490 7490 19
438 20250214 135600 426045960 7500 7500 7500 7500 139
439 20250214 135500 425003460 7500 7500 7500 7500 5
440 20250214 135400 424965960 7500 7500 7500 7500 5
441 20250214 135300 424928460 7500 7500 7500 7500 9
442 20250214 135200 424860960 7500 7500 7500 7500 6
443 20250214 135100 424815960 7500 7490 7500 7480 183
444 20250214 135000 423447040 7500 7500 7500 7500 4
445 20250214 134900 423417040 7500 7500 7500 7500 10
446 20250214 134800 423342040 7500 7500 7500 7500 37
447 20250214 134700 423064540 7500 7490 7500 7490 735
448 20250214 134600 417556870 7490 7490 7490 7490 6
449 20250214 134500 417511930 7490 7490 7490 7490 4
450 20250214 134400 417481970 7490 7490 7490 7490 6
451 20250214 134300 417437030 7490 7490 7490 7490 5
452 20250214 134200 417399580 7490 7490 7490 7470 781
453 20250214 134100 411564930 7490 7500 7500 7490 8
454 20250214 134000 411504960 7500 7500 7500 7500 2
455 20250214 133900 411489960 7500 7480 7500 7470 650
456 20250214 133800 406629670 7480 7480 7480 7480 16
457 20250214 133700 406509990 7480 7470 7480 7470 53
458 20250214 133600 406113870 7470 7480 7480 7470 171
459 20250214 133500 404836450 7480 7500 7500 7480 690
460 20250214 133400 399673430 7500 7500 7500 7500 4
461 20250214 133300 399643430 7500 7500 7500 7500 35
462 20250214 133200 399380930 7500 7510 7510 7500 9
463 20250214 133100 399313360 7510 7510 7510 7510 6
464 20250214 133000 399268300 7510 7510 7510 7510 6
465 20250214 132900 399223240 7510 7510 7510 7510 6
466 20250214 132800 399178180 7490 7510 7510 7490 15
467 20250214 132700 399065710 7510 7510 7510 7500 48
468 20250214 132600 398705660 7510 7520 7520 7510 12
469 20250214 132500 398615480 7520 7510 7520 7510 6
470 20250214 132400 398570370 7520 7510 7520 7510 13
471 20250214 132300 398472690 7520 7520 7520 7520 6
472 20250214 132200 398427570 7520 7520 7520 7520 6
473 20250214 132100 398382450 7520 7520 7520 7520 6
474 20250214 132000 398337330 7520 7520 7520 7520 106
475 20250214 131900 397540210 7520 7520 7520 7520 10
476 20250214 131800 397465010 7520 7520 7520 7520 240
477 20250214 131700 395660210 7510 7510 7510 7510 93
478 20250214 131600 394961780 7510 7510 7510 7510 9
479 20250214 131500 394894190 7510 7510 7510 7510 74
480 20250214 131400 394338450 7510 7510 7510 7510 75
481 20250214 131300 393775200 7510 7510 7510 7510 5
482 20250214 131200 393737650 7500 7510 7510 7500 124
483 20250214 131100 392807610 7510 7510 7510 7510 8
484 20250214 131000 392747530 7510 7510 7510 7510 6
485 20250214 130900 392702470 7510 7510 7510 7500 78
486 20250214 130800 392117330 7510 7510 7510 7510 2
487 20250214 130700 392102310 7510 7510 7520 7510 195
488 20250214 130600 390637690 7510 7510 7510 7510 6
489 20250214 130500 390592630 7510 7510 7510 7510 8
490 20250214 130400 390532550 7510 7510 7510 7510 5
491 20250214 130300 390495000 7510 7510 7510 7510 121
492 20250214 130200 389586290 7510 7510 7510 7500 19
493 20250214 130100 389443700 7510 7510 7510 7510 8
494 20250214 130000 389383620 7510 7510 7510 7510 5
495 20250214 125900 389346070 7510 7510 7510 7510 16
496 20250214 125800 389225910 7510 7510 7510 7510 8
497 20250214 125700 389165830 7510 7510 7510 7510 6
498 20250214 125600 389120770 7510 7510 7510 7510 5
499 20250214 125500 389083220 7510 7510 7510 7510 6
500 20250214 125400 389038160 7510 7510 7510 7510 5
501 20250214 125300 389000610 7510 7510 7510 7510 9
502 20250214 125200 388933020 7510 7510 7510 7510 4
503 20250214 125100 388902980 7510 7510 7510 7510 3
504 20250214 125000 388880450 7510 7510 7510 7510 9
505 20250214 124900 388812860 7510 7510 7510 7510 4
506 20250214 124800 388782820 7510 7510 7510 7510 12
507 20250214 124700 388692700 7510 7500 7510 7500 760
508 20250214 124600 382985850 7500 7490 7500 7490 10
509 20250214 124500 382910870 7500 7500 7500 7480 433
510 20250214 124400 379670320 7500 7500 7500 7500 9
511 20250214 124300 379602820 7510 7510 7510 7510 7
512 20250214 124200 379550250 7510 7510 7510 7510 8
513 20250214 124100 379490170 7510 7490 7510 7490 108
514 20250214 124000 378681210 7490 7480 7490 7480 105
515 20250214 123900 377895760 7490 7490 7490 7490 6
516 20250214 123800 377850820 7490 7480 7490 7480 10
517 20250214 123700 377775930 7490 7480 7490 7480 184
518 20250214 123600 376399590 7480 7480 7480 7480 17
519 20250214 123500 376272430 7480 7480 7480 7480 7
520 20250214 123400 376220070 7480 7480 7480 7480 6
521 20250214 123300 376175190 7480 7470 7490 7470 203
522 20250214 123200 374658570 7470 7470 7470 7460 7
523 20250214 123100 374606300 7470 7460 7470 7460 257
524 20250214 123000 372689010 7470 7470 7470 7460 61
525 20250214 122900 372233840 7470 7470 7470 7470 3
526 20250214 122800 372211430 7470 7460 7480 7460 380
527 20250214 122700 369376540 7460 7460 7460 7460 5
528 20250214 122600 369339240 7460 7460 7460 7460 18
529 20250214 122500 369204960 7460 7450 7460 7450 125
530 20250214 122400 368272680 7450 7450 7450 7450 9
531 20250214 122300 368205630 7450 7450 7450 7450 4
532 20250214 122200 368175830 7450 7450 7450 7420 103
533 20250214 122100 367411110 7450 7450 7450 7450 9
534 20250214 122000 367344060 7460 7460 7460 7460 4
535 20250214 121900 367314220 7460 7450 7460 7450 6
536 20250214 121800 367269490 7450 7460 7460 7450 7
537 20250214 121700 367217310 7450 7450 7450 7450 3
538 20250214 121600 367194960 7450 7470 7470 7430 576
539 20250214 121500 362910000 7480 7470 7480 7470 4
540 20250214 121400 362880110 7470 7470 7470 7470 9
541 20250214 121300 362812880 7470 7470 7480 7470 405
542 20250214 121200 359787510 7470 7470 7480 7460 221
543 20250214 121100 358136770 7470 7470 7470 7470 10
544 20250214 121000 358062070 7470 7470 7470 7470 11
545 20250214 120900 357979900 7470 7470 7470 7470 108
546 20250214 120800 357173140 7470 7470 7470 7470 3
547 20250214 120700 357150730 7470 7470 7470 7470 9
548 20250214 120600 357083500 7470 7470 7470 7470 7
549 20250214 120500 357031210 7470 7470 7470 7470 4
550 20250214 120400 357001330 7470 7470 7480 7470 15
551 20250214 120300 356889270 7470 7470 7470 7470 3
552 20250214 120200 356866860 7470 7470 7470 7470 6
553 20250214 120100 356822040 7460 7460 7470 7460 5
554 20250214 120000 356784720 7460 7470 7470 7460 10
555 20250214 115900 356710110 7470 7470 7470 7470 7
556 20250214 115800 356657820 7460 7460 7460 7460 39
557 20250214 115700 356366880 7460 7460 7460 7460 3
558 20250214 115600 356344500 7460 7460 7460 7460 7
559 20250214 115500 356292280 7460 7460 7460 7460 5
560 20250214 115400 356254980 7460 7460 7460 7450 10
561 20250214 115300 356180400 7450 7460 7460 7450 3
562 20250214 115200 356158040 7470 7450 7470 7430 106
563 20250214 115100 355370180 7450 7460 7460 7440 4
564 20250214 115000 355340370 7460 7470 7470 7430 307
565 20250214 114900 353055820 7480 7480 7480 7480 6
566 20250214 114800 353010940 7480 7480 7480 7480 5
567 20250214 114700 352973540 7480 7480 7480 7480 52
568 20250214 114600 352584580 7480 7480 7480 7480 20
569 20250214 114500 352434980 7480 7470 7480 7470 5
570 20250214 114400 352397590 7470 7480 7480 7470 160
571 20250214 114300 351200820 7480 7450 7480 7450 57
572 20250214 114200 350776140 7450 7450 7450 7450 9
573 20250214 114100 350709090 7450 7440 7450 7440 4
574 20250214 114000 350679310 7430 7450 7450 7430 9
575 20250214 113900 350612350 7410 7460 7460 7410 835
576 20250214 113800 344414130 7460 7460 7460 7460 7
577 20250214 113700 344361910 7460 7460 7460 7460 5
578 20250214 113600 344324610 7460 7460 7460 7460 5
579 20250214 113500 344287310 7460 7460 7460 7460 5
580 20250214 113400 344250010 7450 7450 7450 7450 6
581 20250214 113300 344205310 7450 7460 7460 7450 8
582 20250214 113200 344145700 7460 7490 7490 7450 9
583 20250214 113100 344078430 7490 7490 7490 7490 1
584 20250214 113000 344070940 7490 7430 7490 7410 458
585 20250214 112900 340672910 7440 7430 7440 7430 3
586 20250214 112800 340650600 7440 7500 7500 7400 5088
587 20250214 112700 302891840 7500 7470 7500 7470 12
588 20250214 112600 302802050 7470 7470 7470 7470 3
589 20250214 112500 302779640 7470 7480 7480 7470 39
590 20250214 112400 302488270 7480 7490 7490 7480 21
591 20250214 112300 302331080 7490 7490 7490 7490 5
592 20250214 112200 302293630 7490 7490 7490 7490 10
593 20250214 112100 302218730 7490 7490 7490 7490 2
594 20250214 112000 302203750 7490 7490 7490 7490 13
595 20250214 111900 302106380 7500 7500 7500 7500 6
596 20250214 111800 302061380 7500 7500 7500 7500 108
597 20250214 111700 301251380 7500 7510 7510 7500 5
598 20250214 111600 301213870 7510 7490 7510 7490 34
599 20250214 111500 300959190 7490 7490 7490 7490 9
600 20250214 111400 300891780 7490 7490 7490 7490 4
601 20250214 111300 300861820 7490 7490 7490 7490 56
602 20250214 111200 300442380 7490 7490 7490 7490 3
603 20250214 111100 300419910 7490 7470 7490 7470 27
604 20250214 111000 300218200 7490 7480 7490 7480 100
605 20250214 110900 299469240 7480 7480 7480 7480 0
606 20250214 110800 299469240 7480 7480 7480 7480 1
607 20250214 110700 299461760 7480 7480 7480 7480 0
608 20250214 110600 299461760 7480 7480 7480 7480 0
609 20250214 110500 299461760 7480 7480 7480 7480 1
610 20250214 110400 299454280 7490 7490 7490 7490 51
611 20250214 110300 299072290 7450 7450 7450 7450 0
612 20250214 110200 299072290 7450 7460 7460 7450 779
613 20250214 110100 293264690 7490 7490 7490 7490 2
614 20250214 110000 293249710 7500 7490 7500 7490 25
615 20250214 105900 293062420 7450 7490 7490 7450 314
616 20250214 105800 290720270 7490 7490 7490 7490 6
617 20250214 105700 290675330 7490 7460 7490 7460 14
618 20250214 105600 290570500 7460 7510 7510 7460 605
619 20250214 105500 286050700 7510 7510 7510 7510 3
620 20250214 105400 286028170 7510 7510 7510 7510 5
621 20250214 105300 285990620 7510 7510 7510 7510 5
622 20250214 105200 285953070 7500 7500 7510 7480 26
623 20250214 105100 285757990 7510 7510 7510 7460 570
624 20250214 105000 281497190 7510 7510 7510 7510 3
625 20250214 104900 281474660 7510 7480 7510 7480 146
626 20250214 104800 280381020 7480 7540 7540 7480 208
627 20250214 104700 278820710 7540 7540 7540 7540 3
628 20250214 104600 278798090 7500 7540 7540 7500 106
629 20250214 104500 278002760 7530 7540 7540 7530 6
630 20250214 104400 277957550 7540 7540 7540 7540 7
631 20250214 104300 277904770 7540 7540 7540 7540 5
632 20250214 104200 277867070 7540 7540 7540 7540 7
633 20250214 104100 277814290 7540 7540 7540 7540 3
634 20250214 104000 277791670 7540 7540 7540 7540 2
635 20250214 103900 277776590 7540 7530 7540 7530 405
636 20250214 103800 274726030 7530 7530 7530 7530 4
637 20250214 103700 274695910 7530 7530 7530 7490 9
638 20250214 103600 274628210 7530 7530 7530 7530 3
639 20250214 103500 274605620 7530 7530 7530 7490 181
640 20250214 103400 273249230 7530 7530 7530 7530 2
641 20250214 103300 273234170 7510 7520 7530 7500 8
642 20250214 103200 273174010 7530 7530 7540 7530 207
643 20250214 103100 271615270 7530 7530 7530 7530 4
644 20250214 103000 271585150 7530 7530 7530 7530 9
645 20250214 102900 271517380 7530 7530 7530 7530 203
646 20250214 102800 269988790 7530 7510 7530 7510 4
647 20250214 102700 269958710 7530 7520 7530 7520 5
648 20250214 102600 269921100 7520 7520 7520 7520 4
649 20250214 102500 269891020 7510 7520 7520 7510 4
650 20250214 102400 269860960 7520 7510 7530 7500 15
651 20250214 102300 269748350 7530 7530 7530 7520 138
652 20250214 102200 268709220 7530 7530 7530 7530 14
653 20250214 102100 268603800 7530 7540 7540 7530 8
654 20250214 102000 268543550 7540 7530 7540 7530 3
655 20250214 101900 268520950 7550 7530 7550 7530 251
656 20250214 101800 266630840 7530 7470 7530 7470 2271
657 20250214 101700 249644430 7470 7470 7470 7470 5
658 20250214 101600 249607080 7470 7470 7470 7450 76
659 20250214 101500 249040460 7470 7470 7470 7470 3
660 20250214 101400 249018050 7470 7470 7470 7470 5
661 20250214 101300 248980700 7470 7470 7470 7470 91
662 20250214 101200 248300930 7470 7470 7470 7470 5
663 20250214 101100 248263580 7470 7460 7470 7460 88
664 20250214 101000 247607070 7460 7450 7460 7450 3
665 20250214 100900 247584700 7460 7450 7460 7450 36
666 20250214 100800 247316320 7450 7450 7450 7440 268
667 20250214 100700 245321580 7460 7450 7460 7450 119
668 20250214 100600 244435010 7460 7460 7460 7440 152
669 20250214 100500 243303890 7460 7460 7460 7460 5
670 20250214 100400 243266590 7460 7460 7460 7460 8
671 20250214 100300 243206910 7460 7460 7460 7460 4
672 20250214 100200 243177070 7460 7460 7460 7460 19
673 20250214 100100 243035330 7460 7450 7460 7450 3
674 20250214 100000 243012970 7450 7460 7460 7450 3
675 20250214 095900 242990610 7460 7460 7460 7460 4
676 20250214 095800 242960770 7410 7460 7460 7410 337
677 20250214 095700 240458570 7460 7460 7460 7440 96
678 20250214 095600 239743330 7460 7450 7460 7450 33
679 20250214 095500 239497160 7450 7450 7450 7450 4
680 20250214 095400 239467360 7450 7450 7450 7450 4
681 20250214 095300 239437560 7460 7440 7460 7410 2292
682 20250214 095200 222413030 7450 7460 7460 7440 9
683 20250214 095100 222345950 7440 7460 7460 7440 16
684 20250214 095000 222226830 7460 7460 7460 7460 6
685 20250214 094900 222182070 7460 7450 7460 7450 4
686 20250214 094800 222152240 7460 7450 7460 7440 548
687 20250214 094700 218071440 7460 7470 7470 7450 9
688 20250214 094600 218004300 7470 7470 7470 7470 8
689 20250214 094500 217944540 7470 7440 7470 7440 1253
690 20250214 094400 208613150 7440 7440 7440 7430 112
691 20250214 094300 207779970 7440 7430 7440 7430 54
692 20250214 094200 207378660 7440 7450 7450 7430 245
693 20250214 094100 205556060 7450 7460 7460 7440 313
694 20250214 094000 203227310 7460 7440 7460 7440 5
695 20250214 093900 203190050 7460 7440 7460 7440 184
696 20250214 093800 201821010 7440 7440 7440 7430 240
697 20250214 093700 200035420 7440 7450 7450 7430 672
698 20250214 093600 195037210 7450 7470 7470 7440 218
699 20250214 093500 193411770 7470 7460 7480 7450 105
700 20250214 093400 192628940 7480 7460 7480 7460 285
701 20250214 093300 190497380 7490 7490 7500 7410 2030
702 20250214 093200 175392000 7500 7500 7510 7500 72
703 20250214 093100 174851990 7500 7500 7500 7500 2
704 20250214 093000 174836990 7460 7500 7500 7460 63
705 20250214 092900 174366850 7460 7490 7500 7460 15
706 20250214 092800 174254680 7490 7510 7510 7490 38
707 20250214 092700 173969980 7490 7490 7490 7490 83
708 20250214 092600 173348310 7450 7510 7510 7410 2115
709 20250214 092500 157574980 7520 7530 7530 7520 131
710 20250214 092400 156589830 7540 7540 7540 7540 4
711 20250214 092300 156559670 7510 7500 7510 7480 2562
712 20250214 092200 137349900 7500 7500 7500 7500 1045
713 20250214 092100 129512400 7500 7490 7500 7480 62
714 20250214 092000 129048590 7490 7510 7510 7490 1826
715 20250214 091900 115362090 7510 7520 7520 7500 264
716 20250214 091800 113379450 7520 7560 7560 7520 63
717 20250214 091700 112905270 7560 7580 7580 7500 1505
718 20250214 091600 101589090 7580 7560 7580 7560 67
719 20250214 091500 101082330 7550 7540 7550 7530 581
720 20250214 091400 96700250 7540 7520 7540 7520 625
721 20250214 091300 91992630 7520 7530 7530 7520 485
722 20250214 091200 88343460 7540 7540 7540 7540 7
723 20250214 091100 88290680 7540 7560 7560 7540 723
724 20250214 091000 82833150 7550 7560 7560 7550 10
725 20250214 090900 82757630 7580 7570 7580 7570 705
726 20250214 090800 77419140 7570 7570 7570 7570 100
727 20250214 090700 76662140 7550 7540 7550 7540 673
728 20250214 090600 71581720 7540 7550 7550 7540 35
729 20250214 090500 71317700 7540 7550 7580 7540 225
730 20250214 090400 69618480 7550 7550 7550 7550 407
731 20250214 090300 66545630 7550 7540 7560 7540 686
732 20250214 090200 61369780 7520 7570 7570 7520 724
733 20250214 090100 55913860 7630 7630 7690 7480 5741
734 20250214 090000 12504570 7620 7630 7700 7620 1639