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

743
336370/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,743 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,212100,1838620910,9600,9600,9600,9600,2782
20250214,212000,1838620910,9600,9600,9600,9600,0
20250214,211900,1838620910,9600,9600,9600,9600,0
20250214,211800,1838620910,9600,9600,9600,9600,0
20250214,211700,1838620910,9600,9600,9600,9600,0
20250214,211600,1838620910,9600,9600,9600,9600,0
20250214,211500,1838620910,9600,9600,9600,9600,0
20250214,211400,1838620910,9600,9600,9600,9600,0
20250214,211300,1838620910,9600,9600,9600,9600,0
20250214,211200,1838620910,9600,9600,9600,9600,0
20250214,211100,1838620910,9600,9600,9600,9600,0
20250214,211000,1838620910,9600,9600,9600,9600,0
20250214,210900,1838620910,9600,9600,9600,9600,0
20250214,210800,1838620910,9600,9600,9600,9600,0
20250214,210700,1838620910,9600,9600,9600,9600,0
20250214,210600,1838620910,9600,9600,9600,9600,0
20250214,210500,1838620910,9600,9600,9600,9600,0
20250214,210400,1838620910,9600,9600,9600,9600,0
20250214,210300,1838620910,9600,9600,9600,9600,0
20250214,210200,1838620910,9600,9600,9600,9600,0
20250214,210100,1838620910,9600,9600,9600,9600,0
20250214,210000,1838620910,9600,9600,9600,9600,0
20250214,205900,1838620910,9600,9600,9600,9600,0
20250214,205800,1838620910,9600,9600,9600,9600,0
20250214,205700,1838620910,9600,9600,9600,9600,0
20250214,205600,1838620910,9600,9600,9600,9600,0
20250214,205500,1838620910,9600,9600,9600,9600,0
20250214,205400,1838620910,9600,9600,9600,9600,0
20250214,205300,1838620910,9600,9600,9600,9600,0
20250214,205200,1838620910,9600,9600,9600,9600,0
20250214,205100,1838620910,9600,9600,9600,9600,2782
20250214,205000,1838620910,9600,9600,9600,9600,0
20250214,204900,1838620910,9600,9600,9600,9600,0
20250214,204800,1838620910,9600,9600,9600,9600,0
20250214,204700,1838620910,9600,9600,9600,9600,0
20250214,204600,1838620910,9600,9600,9600,9600,0
20250214,204500,1838620910,9600,9600,9600,9600,0
20250214,204400,1838620910,9600,9600,9600,9600,0
20250214,204300,1838620910,9600,9600,9600,9600,0
20250214,204200,1838620910,9600,9600,9600,9600,0
20250214,204100,1838620910,9600,9600,9600,9600,0
20250214,204000,1838620910,9600,9600,9600,9600,0
20250214,203900,1838620910,9600,9600,9600,9600,0
20250214,203800,1838620910,9600,9600,9600,9600,0
20250214,203700,1838620910,9600,9600,9600,9600,0
20250214,203600,1838620910,9600,9600,9600,9600,0
20250214,203500,1838620910,9600,9600,9600,9600,0
20250214,203400,1838620910,9600,9600,9600,9600,0
20250214,203300,1838620910,9600,9600,9600,9600,0
20250214,203200,1838620910,9600,9600,9600,9600,0
20250214,203100,1838620910,9600,9600,9600,9600,0
20250214,203000,1838620910,9600,9600,9600,9600,0
20250214,202900,1838620910,9600,9600,9600,9600,0
20250214,202800,1838620910,9600,9600,9600,9600,0
20250214,202700,1838620910,9600,9600,9600,9600,0
20250214,202600,1838620910,9600,9600,9600,9600,0
20250214,202500,1838620910,9600,9600,9600,9600,0
20250214,202400,1838620910,9600,9600,9600,9600,0
20250214,202300,1838620910,9600,9600,9600,9600,0
20250214,202200,1838620910,9600,9600,9600,9600,0
20250214,202100,1838620910,9600,9600,9600,9600,2782
20250214,202000,1838620910,9600,9600,9600,9600,0
20250214,201900,1838620910,9600,9600,9600,9600,0
20250214,201800,1838620910,9600,9600,9600,9600,0
20250214,201700,1838620910,9600,9600,9600,9600,0
20250214,201600,1838620910,9600,9600,9600,9600,0
20250214,201500,1838620910,9600,9600,9600,9600,0
20250214,201400,1838620910,9600,9600,9600,9600,0
20250214,201300,1838620910,9600,9600,9600,9600,0
20250214,201200,1838620910,9600,9600,9600,9600,0
20250214,201100,1838620910,9600,9600,9600,9600,0
20250214,201000,1838620910,9600,9600,9600,9600,0
20250214,200900,1838620910,9600,9600,9600,9600,0
20250214,200800,1838620910,9600,9600,9600,9600,0
20250214,200700,1838620910,9600,9600,9600,9600,0
20250214,200600,1838620910,9600,9600,9600,9600,0
20250214,200500,1838620910,9600,9600,9600,9600,0
20250214,200400,1838620910,9600,9600,9600,9600,0
20250214,200300,1838620910,9600,9600,9600,9600,0
20250214,200200,1838620910,9600,9600,9600,9600,0
20250214,200100,1838620910,9600,9600,9600,9600,0
20250214,200000,1838620910,9600,9600,9600,9600,0
20250214,195900,1838620910,9600,9600,9600,9600,0
20250214,195800,1838620910,9600,9600,9600,9600,0
20250214,195700,1838620910,9600,9600,9600,9600,0
20250214,195600,1838620910,9600,9600,9600,9600,0
20250214,195500,1838620910,9600,9600,9600,9600,0
20250214,195400,1838620910,9600,9600,9600,9600,0
20250214,195300,1838620910,9600,9600,9600,9600,0
20250214,195200,1838620910,9600,9600,9600,9600,0
20250214,195100,1838620910,9600,9600,9600,9600,2782
20250214,195000,1838620910,9600,9600,9600,9600,0
20250214,194900,1838620910,9600,9600,9600,9600,0
20250214,194800,1838620910,9600,9600,9600,9600,0
20250214,194700,1838620910,9600,9600,9600,9600,0
20250214,194600,1838620910,9600,9600,9600,9600,0
20250214,194500,1838620910,9600,9600,9600,9600,0
20250214,194400,1838620910,9600,9600,9600,9600,0
20250214,194300,1838620910,9600,9600,9600,9600,0
20250214,194200,1838620910,9600,9600,9600,9600,0
20250214,194100,1838620910,9600,9600,9600,9600,0
20250214,194000,1838620910,9600,9600,9600,9600,0
20250214,193900,1838620910,9600,9600,9600,9600,0
20250214,193800,1838620910,9600,9600,9600,9600,0
20250214,193700,1838620910,9600,9600,9600,9600,0
20250214,193600,1838620910,9600,9600,9600,9600,0
20250214,193500,1838620910,9600,9600,9600,9600,0
20250214,193400,1838620910,9600,9600,9600,9600,0
20250214,193300,1838620910,9600,9600,9600,9600,0
20250214,193200,1838620910,9600,9600,9600,9600,0
20250214,193100,1838620910,9600,9600,9600,9600,0
20250214,193000,1838620910,9600,9600,9600,9600,0
20250214,192900,1838620910,9600,9600,9600,9600,0
20250214,192800,1838620910,9600,9600,9600,9600,0
20250214,192700,1838620910,9600,9600,9600,9600,0
20250214,192600,1838620910,9600,9600,9600,9600,0
20250214,192500,1838620910,9600,9600,9600,9600,0
20250214,192400,1838620910,9600,9600,9600,9600,0
20250214,192300,1838620910,9600,9600,9600,9600,0
20250214,192200,1838620910,9600,9600,9600,9600,0
20250214,192100,1838620910,9600,9600,9600,9600,2782
20250214,192000,1838620910,9600,9600,9600,9600,0
20250214,191900,1838620910,9600,9600,9600,9600,0
20250214,191800,1838620910,9600,9600,9600,9600,0
20250214,191700,1838620910,9600,9600,9600,9600,0
20250214,191600,1838620910,9600,9600,9600,9600,0
20250214,191500,1838620910,9600,9600,9600,9600,0
20250214,191400,1838620910,9600,9600,9600,9600,0
20250214,191300,1838620910,9600,9600,9600,9600,0
20250214,191200,1838620910,9600,9600,9600,9600,0
20250214,191100,1838620910,9600,9600,9600,9600,0
20250214,191000,1838620910,9600,9600,9600,9600,0
20250214,190900,1838620910,9600,9600,9600,9600,0
20250214,190800,1838620910,9600,9600,9600,9600,0
20250214,190700,1838620910,9600,9600,9600,9600,0
20250214,190600,1838620910,9600,9600,9600,9600,0
20250214,190500,1838620910,9600,9600,9600,9600,0
20250214,190400,1838620910,9600,9600,9600,9600,0
20250214,190300,1838620910,9600,9600,9600,9600,0
20250214,190200,1838620910,9600,9600,9600,9600,0
20250214,190100,1838620910,9600,9600,9600,9600,0
20250214,190000,1838620910,9600,9600,9600,9600,0
20250214,185900,1838620910,9600,9600,9600,9600,0
20250214,185800,1838620910,9600,9600,9600,9600,0
20250214,185700,1838620910,9600,9600,9600,9600,0
20250214,185600,1838620910,9600,9600,9600,9600,0
20250214,185500,1838620910,9600,9600,9600,9600,0
20250214,185400,1838620910,9600,9600,9600,9600,0
20250214,185300,1838620910,9600,9600,9600,9600,0
20250214,185200,1838620910,9600,9600,9600,9600,0
20250214,185100,1838620910,9600,9600,9600,9600,2782
20250214,185000,1838620910,9600,9600,9600,9600,0
20250214,184900,1838620910,9600,9600,9600,9600,0
20250214,184800,1838620910,9600,9600,9600,9600,0
20250214,184700,1838620910,9600,9600,9600,9600,0
20250214,184600,1838620910,9600,9600,9600,9600,0
20250214,184500,1838620910,9600,9600,9600,9600,0
20250214,184400,1838620910,9600,9600,9600,9600,0
20250214,184300,1838620910,9600,9600,9600,9600,0
20250214,184200,1838620910,9600,9600,9600,9600,0
20250214,184100,1838620910,9600,9600,9600,9600,0
20250214,184000,1838620910,9600,9600,9600,9600,0
20250214,183900,1838620910,9600,9600,9600,9600,0
20250214,183800,1838620910,9600,9600,9600,9600,0
20250214,183700,1838620910,9600,9600,9600,9600,0
20250214,183600,1838620910,9600,9600,9600,9600,0
20250214,183500,1838620910,9600,9600,9600,9600,0
20250214,183400,1838620910,9600,9600,9600,9600,0
20250214,183300,1838620910,9600,9600,9600,9600,0
20250214,183200,1838620910,9600,9600,9600,9600,0
20250214,183100,1838620910,9600,9600,9600,9600,0
20250214,183000,1838620910,9600,9600,9600,9600,0
20250214,182900,1838620910,9600,9600,9600,9600,0
20250214,182800,1838620910,9600,9600,9600,9600,0
20250214,182700,1838620910,9600,9600,9600,9600,0
20250214,182600,1838620910,9600,9600,9600,9600,0
20250214,182500,1838620910,9600,9600,9600,9600,0
20250214,182400,1838620910,9600,9600,9600,9600,0
20250214,182300,1838620910,9600,9600,9600,9600,0
20250214,182200,1838620910,9600,9600,9600,9600,0
20250214,182100,1838620910,9600,9600,9600,9600,2782
20250214,182000,1838620910,9600,9600,9600,9600,0
20250214,181900,1838620910,9600,9600,9600,9600,0
20250214,181800,1838620910,9600,9600,9600,9600,0
20250214,181700,1838620910,9600,9600,9600,9600,0
20250214,181600,1838620910,9600,9600,9600,9600,0
20250214,181500,1838620910,9600,9600,9600,9600,0
20250214,181400,1838620910,9600,9600,9600,9600,0
20250214,181300,1838620910,9600,9600,9600,9600,0
20250214,181200,1838620910,9600,9600,9600,9600,0
20250214,181100,1838620910,9600,9600,9600,9600,0
20250214,181000,1838620910,9600,9600,9600,9600,0
20250214,180900,1838620910,9600,9600,9600,9600,0
20250214,180800,1838620910,9600,9600,9600,9600,0
20250214,180700,1838620910,9600,9600,9600,9600,0
20250214,180600,1838620910,9600,9600,9600,9600,0
20250214,180500,1838620910,9600,9600,9600,9600,0
20250214,180400,1838620910,9600,9600,9600,9600,0
20250214,180300,1838620910,9600,9600,9600,9600,0
20250214,180200,1838620910,9600,9600,9600,9600,0
20250214,180100,1838620910,9600,9600,9600,9600,0
20250214,180000,1838620910,9600,9600,9600,9600,0
20250214,175900,1838620910,9600,9600,9600,9600,0
20250214,175800,1838620910,9600,9600,9600,9600,0
20250214,175700,1838620910,9600,9600,9600,9600,0
20250214,175600,1838620910,9600,9600,9600,9600,0
20250214,175500,1838620910,9600,9600,9600,9600,0
20250214,175400,1838620910,9600,9600,9600,9600,0
20250214,175300,1838620910,9600,9600,9600,9600,0
20250214,175200,1838620910,9600,9600,9600,9600,0
20250214,175100,1838620910,9600,9600,9600,9600,2782
20250214,175000,1838620910,9600,9600,9600,9600,0
20250214,174900,1838620910,9600,9600,9600,9600,0
20250214,174800,1838620910,9600,9600,9600,9600,0
20250214,174700,1838620910,9600,9600,9600,9600,0
20250214,174600,1838620910,9600,9600,9600,9600,0
20250214,174500,1838620910,9600,9600,9600,9600,0
20250214,174400,1838620910,9600,9600,9600,9600,0
20250214,174300,1838620910,9600,9600,9600,9600,0
20250214,174200,1838620910,9600,9600,9600,9600,0
20250214,174100,1838620910,9600,9600,9600,9600,0
20250214,174000,1838620910,9600,9600,9600,9600,0
20250214,173900,1838620910,9600,9600,9600,9600,0
20250214,173800,1838620910,9600,9600,9600,9600,0
20250214,173700,1838620910,9600,9600,9600,9600,0
20250214,173600,1838620910,9600,9600,9600,9600,0
20250214,173500,1838620910,9600,9600,9600,9600,0
20250214,173400,1838620910,9600,9600,9600,9600,0
20250214,173300,1838620910,9600,9600,9600,9600,0
20250214,173200,1838620910,9600,9600,9600,9600,0
20250214,173100,1838620910,9600,9600,9600,9600,0
20250214,173000,1838620910,9600,9600,9600,9600,0
20250214,172900,1838620910,9600,9600,9600,9600,0
20250214,172800,1838620910,9600,9600,9600,9600,0
20250214,172700,1838620910,9600,9600,9600,9600,0
20250214,172600,1838620910,9600,9600,9600,9600,0
20250214,172500,1838620910,9600,9600,9600,9600,0
20250214,172400,1838620910,9600,9600,9600,9600,0
20250214,172300,1838620910,9600,9600,9600,9600,0
20250214,172200,1838620910,9600,9600,9600,9600,0
20250214,172100,1838620910,9600,9600,9600,9600,2782
20250214,172000,1838620910,9600,9600,9600,9600,0
20250214,171900,1838620910,9600,9600,9600,9600,0
20250214,171800,1838620910,9600,9600,9600,9600,0
20250214,171700,1838620910,9600,9600,9600,9600,0
20250214,171600,1838620910,9600,9600,9600,9600,0
20250214,171500,1838620910,9600,9600,9600,9600,0
20250214,171400,1838620910,9600,9600,9600,9600,0
20250214,171300,1838620910,9600,9600,9600,9600,0
20250214,171200,1838620910,9600,9600,9600,9600,0
20250214,171100,1838620910,9600,9600,9600,9600,0
20250214,171000,1838620910,9600,9600,9600,9600,0
20250214,170900,1838620910,9600,9600,9600,9600,0
20250214,170800,1838620910,9600,9600,9600,9600,0
20250214,170700,1838620910,9600,9600,9600,9600,0
20250214,170600,1838620910,9600,9600,9600,9600,0
20250214,170500,1838620910,9600,9600,9600,9600,0
20250214,170400,1838620910,9600,9600,9600,9600,0
20250214,170300,1838620910,9600,9600,9600,9600,0
20250214,170200,1838620910,9600,9600,9600,9600,0
20250214,170100,1838620910,9600,9600,9600,9600,0
20250214,170000,1838620910,9600,9600,9600,9600,0
20250214,165900,1838620910,9600,9600,9600,9600,0
20250214,165800,1838620910,9600,9600,9600,9600,0
20250214,165700,1838620910,9600,9600,9600,9600,0
20250214,165600,1838620910,9600,9600,9600,9600,0
20250214,165500,1838620910,9600,9600,9600,9600,0
20250214,165400,1838620910,9600,9600,9600,9600,0
20250214,165300,1838620910,9600,9600,9600,9600,0
20250214,165200,1838620910,9600,9600,9600,9600,0
20250214,165100,1838620910,9600,9600,9600,9600,2782
20250214,165000,1838620910,9600,9600,9600,9600,0
20250214,164900,1838620910,9600,9600,9600,9600,0
20250214,164800,1838620910,9600,9600,9600,9600,0
20250214,164700,1838620910,9600,9600,9600,9600,0
20250214,164600,1838620910,9600,9600,9600,9600,0
20250214,164500,1838620910,9600,9600,9600,9600,0
20250214,164400,1838620910,9600,9600,9600,9600,0
20250214,164300,1838620910,9600,9600,9600,9600,0
20250214,164200,1838620910,9600,9600,9600,9600,0
20250214,164100,1838620910,9600,9600,9600,9600,0
20250214,164000,1838620910,9600,9600,9600,9600,0
20250214,163900,1838620910,9600,9600,9600,9600,0
20250214,163800,1838620910,9600,9600,9600,9600,0
20250214,163700,1838620910,9600,9600,9600,9600,0
20250214,163600,1838620910,9600,9600,9600,9600,0
20250214,163500,1838620910,9600,9600,9600,9600,0
20250214,163400,1838620910,9600,9600,9600,9600,0
20250214,163300,1838620910,9600,9600,9600,9600,0
20250214,163200,1838620910,9600,9600,9600,9600,0
20250214,163100,1838620910,9600,9600,9600,9600,0
20250214,163000,1838620910,9600,9600,9600,9600,0
20250214,162900,1838620910,9600,9600,9600,9600,0
20250214,162800,1838620910,9600,9600,9600,9600,0
20250214,162700,1838620910,9600,9600,9600,9600,0
20250214,162600,1838620910,9600,9600,9600,9600,0
20250214,162500,1838620910,9600,9600,9600,9600,0
20250214,162400,1838620910,9600,9600,9600,9600,0
20250214,162300,1838620910,9600,9600,9600,9600,0
20250214,162200,1838620910,9600,9600,9600,9600,0
20250214,162100,1838620910,9600,9600,9600,9600,2782
20250214,162000,1838620910,9600,9600,9600,9600,0
20250214,161900,1838620910,9600,9600,9600,9600,0
20250214,161800,1838620910,9600,9600,9600,9600,0
20250214,161700,1838620910,9600,9600,9600,9600,0
20250214,161600,1838620910,9600,9600,9600,9600,0
20250214,161500,1838620910,9600,9600,9600,9600,0
20250214,161400,1838620910,9600,9600,9600,9600,0
20250214,161300,1838620910,9600,9600,9600,9600,0
20250214,161200,1838620910,9600,9600,9600,9600,0
20250214,161100,1838620910,9600,9600,9600,9600,0
20250214,161000,1838620910,9600,9600,9600,9600,0
20250214,160900,1838620910,9600,9600,9600,9600,0
20250214,160800,1838620910,9600,9600,9600,9600,0
20250214,160700,1838620910,9600,9600,9600,9600,0
20250214,160600,1838620910,9600,9600,9600,9600,0
20250214,160500,1838620910,9600,9600,9600,9600,0
20250214,160400,1838620910,9600,9600,9600,9600,0
20250214,160300,1838620910,9600,9600,9600,9600,0
20250214,160200,1838620910,9600,9600,9600,9600,0
20250214,160100,1838620910,9600,9600,9600,9600,0
20250214,160000,1838620910,9600,9600,9600,9600,0
20250214,155900,1838620910,9600,9600,9600,9600,0
20250214,155800,1838620910,9600,9600,9600,9600,0
20250214,155700,1838620910,9600,9600,9600,9600,0
20250214,155600,1838620910,9600,9600,9600,9600,0
20250214,155500,1838620910,9600,9600,9600,9600,0
20250214,155400,1838620910,9600,9600,9600,9600,0
20250214,155300,1838620910,9600,9600,9600,9600,0
20250214,155200,1838620910,9600,9600,9600,9600,0
20250214,155100,1838620910,9600,9600,9600,9600,2782
20250214,155000,1838620910,9600,9600,9600,9600,0
20250214,154900,1838620910,9600,9600,9600,9600,0
20250214,154800,1838620910,9600,9600,9600,9600,0
20250214,154700,1838620910,9600,9600,9600,9600,0
20250214,154600,1838620910,9600,9600,9600,9600,0
20250214,154500,1838620910,9600,9600,9600,9600,0
20250214,154400,1838620910,9600,9600,9600,9600,0
20250214,154300,1838620910,9600,9600,9600,9600,0
20250214,154200,1838620910,9600,9600,9600,9600,0
20250214,154100,1838620910,9600,9600,9600,9600,0
20250214,154000,1838620910,9600,9600,9600,9600,0
20250214,153900,1838620910,9600,9600,9600,9600,0
20250214,153800,1838620910,9600,9600,9600,9600,0
20250214,153700,1838620910,9600,9600,9600,9600,0
20250214,153600,1838620910,9600,9600,9600,9600,0
20250214,153500,1838620910,9600,9600,9600,9600,0
20250214,153400,1838620910,9600,9600,9600,9600,0
20250214,153300,1838620910,9600,9600,9600,9600,0
20250214,153200,1838620910,9600,9600,9600,9600,0
20250214,153100,1838620910,9600,9600,9600,9600,0
20250214,153000,1838620910,9600,9600,9600,9600,2782
20250214,152900,1811913710,9590,9590,9590,9590,0
20250214,152800,1811913710,9590,9590,9590,9590,0
20250214,152700,1811913710,9590,9590,9590,9590,0
20250214,152600,1811913710,9590,9590,9590,9590,0
20250214,152500,1811913710,9590,9590,9590,9590,0
20250214,152400,1811913710,9590,9590,9590,9590,0
20250214,152300,1811913710,9590,9590,9590,9590,0
20250214,152200,1811913710,9590,9590,9590,9590,0
20250214,152100,1811913710,9590,9590,9590,9590,0
20250214,152000,1811913710,9590,9590,9590,9590,0
20250214,151900,1811913710,9590,9550,9590,9550,255
20250214,151800,1809474020,9550,9550,9560,9540,701
20250214,151700,1802779570,9560,9560,9560,9550,414
20250214,151600,1798822290,9590,9580,9590,9550,2258
20250214,151500,1777205390,9580,9580,9580,9580,231
20250214,151400,1774992410,9580,9590,9590,9580,346
20250214,151300,1771676850,9590,9590,9600,9590,471
20250214,151200,1767159560,9600,9600,9600,9590,225
20250214,151100,1765000780,9590,9600,9600,9590,277
20250214,151000,1762342800,9620,9600,9630,9590,718
20250214,150900,1755435780,9600,9590,9640,9590,644
20250214,150800,1749253620,9580,9580,9580,9580,82
20250214,150700,1748468060,9580,9590,9590,9580,1198
20250214,150600,1736983390,9590,9590,9590,9590,119
20250214,150500,1735842180,9590,9600,9600,9590,162
20250214,150400,1734288270,9590,9590,9590,9580,290
20250214,150300,1731507660,9590,9600,9610,9590,636
20250214,150200,1725404720,9600,9600,9620,9600,350
20250214,150100,1722040700,9600,9610,9610,9600,231
20250214,150000,1719822590,9600,9610,9610,9600,427
20250214,145900,1715723180,9600,9620,9620,9600,212
20250214,145800,1713686700,9630,9640,9640,9630,269
20250214,145700,1711093780,9640,9630,9640,9630,105
20250214,145600,1710081600,9590,9590,9590,9590,101
20250214,145500,1709113010,9590,9590,9590,9590,5
20250214,145400,1709065060,9630,9590,9630,9590,163
20250214,145300,1707501850,9590,9600,9600,9590,85
20250214,145200,1706686510,9640,9600,9640,9600,1054
20250214,145100,1696527710,9600,9600,9600,9600,99
20250214,145000,1695577310,9640,9650,9650,9590,5186
20250214,144900,1645706920,9640,9650,9650,9640,192
20250214,144800,1643855590,9660,9660,9660,9650,222
20250214,144700,1641712260,9660,9660,9660,9650,107
20250214,144600,1640678650,9660,9660,9660,9660,39
20250214,144500,1640301910,9660,9640,9660,9630,1088
20250214,144400,1629794950,9640,9640,9640,9630,527
20250214,144300,1624715040,9640,9640,9640,9640,13
20250214,144200,1624589720,9630,9640,9640,9630,17
20250214,144100,1624426000,9630,9630,9640,9620,486
20250214,144000,1619745030,9660,9650,9660,9640,1630
20250214,143900,1604017960,9650,9660,9660,9650,520
20250214,143800,1598997050,9660,9670,9670,9660,206
20250214,143700,1597006030,9660,9670,9670,9660,122
20250214,143600,1595827260,9660,9660,9660,9660,115
20250214,143500,1594716360,9660,9660,9660,9660,0
20250214,143400,1594716360,9660,9660,9660,9660,1441
20250214,143300,1580796300,9670,9670,9670,9670,96
20250214,143200,1579867980,9670,9670,9670,9670,10
20250214,143100,1579771280,9680,9660,9680,9660,20
20250214,143000,1579578060,9660,9670,9670,9660,401
20250214,142900,1575704390,9660,9670,9670,9660,1216
20250214,142800,1563957300,9680,9690,9690,9680,83
20250214,142700,1563153760,9680,9680,9680,9680,429
20250214,142600,1559001040,9680,9680,9680,9680,1
20250214,142500,1558991360,9660,9680,9680,9660,79
20250214,142400,1558227820,9680,9680,9680,9680,7
20250214,142300,1558160060,9680,9660,9680,9660,1901
20250214,142200,1539791590,9660,9650,9660,9650,211
20250214,142100,1537755330,9660,9660,9670,9660,201
20250214,142000,1535813570,9660,9670,9670,9660,24
20250214,141900,1535581620,9670,9670,9670,9670,106
20250214,141800,1534556600,9670,9670,9670,9670,0
20250214,141700,1534556600,9670,9670,9670,9670,266
20250214,141600,1531984380,9660,9660,9660,9660,0
20250214,141500,1531984380,9660,9670,9670,9660,658
20250214,141400,1525627590,9670,9670,9670,9670,0
20250214,141300,1525627590,9670,9670,9670,9670,33
20250214,141200,1525308480,9670,9690,9690,9670,258
20250214,141100,1522811780,9690,9680,9690,9680,198
20250214,141000,1520895130,9680,9680,9680,9680,10
20250214,140900,1520798330,9680,9680,9680,9680,100
20250214,140800,1519830330,9690,9680,9690,9680,32
20250214,140700,1519520350,9680,9690,9690,9680,6
20250214,140600,1519462260,9680,9690,9690,9680,433
20250214,140500,1515267690,9690,9680,9690,9680,135
20250214,140400,1513959560,9700,9700,9700,9700,0
20250214,140300,1513959560,9700,9680,9700,9680,105
20250214,140200,1512941120,9680,9680,9680,9680,17
20250214,140100,1512776560,9700,9700,9700,9660,981
20250214,140000,1503292940,9670,9670,9670,9670,52
20250214,135900,1502790100,9710,9710,9710,9710,0
20250214,135800,1502790100,9710,9710,9710,9710,2
20250214,135700,1502770680,9710,9700,9710,9700,34
20250214,135600,1502440810,9710,9710,9710,9710,50
20250214,135500,1501955310,9710,9700,9710,9700,4
20250214,135400,1501916490,9710,9720,9720,9710,16
20250214,135300,1501760980,9670,9690,9690,9670,910
20250214,135200,1492949510,9690,9700,9700,9690,423
20250214,135100,1488847110,9720,9720,9720,9720,5
20250214,135000,1488798510,9720,9720,9720,9720,32
20250214,134900,1488487470,9720,9710,9720,9700,50
20250214,134800,1488001680,9720,9720,9720,9720,1
20250214,134700,1487991960,9730,9700,9730,9690,832
20250214,134600,1479923500,9700,9740,9740,9700,310
20250214,134500,1476905220,9740,9740,9740,9740,19
20250214,134400,1476720160,9740,9700,9740,9700,301
20250214,134300,1473800420,9700,9710,9710,9700,1980
20250214,134200,1454588040,9710,9720,9720,9710,268
20250214,134100,1451985140,9750,9750,9750,9750,21
20250214,134000,1451780390,9740,9720,9740,9720,158
20250214,133900,1450244430,9720,9730,9730,9720,1237
20250214,133800,1438215790,9730,9740,9740,9730,247
20250214,133700,1435812380,9740,9740,9740,9740,555
20250214,133600,1430406680,9740,9740,9740,9740,71
20250214,133500,1429715140,9740,9740,9740,9740,65
20250214,133400,1429082040,9740,9740,9740,9740,16
20250214,133300,1428926200,9740,9740,9740,9740,116
20250214,133200,1427796360,9760,9760,9760,9760,63
20250214,133100,1427181480,9760,9760,9760,9750,12
20250214,133000,1427064370,9760,9740,9760,9740,113
20250214,132900,1425961730,9740,9750,9750,9730,53
20250214,132800,1425445250,9740,9750,9770,9740,406
20250214,132700,1421490470,9750,9750,9750,9750,115
20250214,132600,1420369220,9750,9740,9750,9740,451
20250214,132500,1415973960,9740,9740,9740,9740,265
20250214,132400,1413392860,9740,9740,9740,9740,135
20250214,132300,1412077960,9750,9740,9750,9740,435
20250214,132200,1407836810,9740,9740,9740,9740,10
20250214,132100,1407739410,9740,9740,9740,9730,72
20250214,132000,1407038210,9730,9720,9730,9720,31
20250214,131900,1406736590,9730,9730,9730,9730,66
20250214,131800,1406094410,9740,9740,9740,9740,138
20250214,131700,1404750290,9750,9760,9760,9750,185
20250214,131600,1402945520,9770,9770,9770,9770,5
20250214,131500,1402896670,9770,9760,9770,9760,406
20250214,131400,1398930550,9770,9750,9780,9750,1119
20250214,131300,1388011500,9780,9770,9780,9760,1487
20250214,131200,1373494760,9800,9760,9800,9760,602
20250214,131100,1367613200,9800,9770,9800,9770,530
20250214,131000,1362435030,9800,9800,9800,9780,511
20250214,130900,1357432800,9790,9800,9800,9790,864
20250214,130800,1348968720,9800,9800,9810,9790,3061
20250214,130700,1318973000,9800,9780,9800,9780,3901
20250214,130600,1280783780,9770,9760,9770,9760,538
20250214,130500,1275529250,9750,9760,9760,9750,197
20250214,130400,1273607900,9760,9750,9760,9750,302
20250214,130300,1270661240,9750,9750,9750,9750,761
20250214,130200,1263241490,9750,9730,9750,9730,988
20250214,130100,1253624920,9740,9740,9740,9720,567
20250214,130000,1248105620,9740,9730,9740,9730,38
20250214,125900,1247735820,9730,9740,9750,9730,29
20250214,125800,1247453590,9750,9740,9750,9740,26
20250214,125700,1247200340,9740,9740,9740,9740,198
20250214,125600,1245271820,9740,9740,9740,9740,0
20250214,125500,1245271820,9740,9740,9740,9720,73
20250214,125400,1244562200,9720,9740,9740,9720,681
20250214,125300,1237941030,9740,9750,9750,9740,62
20250214,125200,1237337140,9740,9750,9750,9740,15
20250214,125100,1237190990,9730,9730,9730,9730,1
20250214,125000,1237181260,9730,9750,9750,9730,143
20250214,124900,1235787050,9750,9740,9750,9740,2000
20250214,124800,1216298630,9730,9730,9730,9730,12
20250214,124700,1216181870,9730,9730,9730,9730,20
20250214,124600,1215987270,9730,9730,9730,9720,12
20250214,124500,1215870520,9720,9730,9730,9720,187
20250214,124400,1214051510,9720,9720,9720,9720,155
20250214,124300,1212544910,9720,9720,9720,9720,195
20250214,124200,1210649510,9720,9730,9730,9720,16
20250214,124100,1210493890,9720,9730,9730,9720,602
20250214,124000,1204642210,9730,9720,9730,9720,951
20250214,123900,1195389330,9720,9720,9720,9720,0
20250214,123800,1195389330,9720,9730,9730,9720,4
20250214,123700,1195350430,9720,9730,9730,9720,60
20250214,123600,1194766930,9720,9720,9720,9720,78
20250214,123500,1194008770,9730,9730,9730,9730,140
20250214,123400,1192646570,9730,9730,9730,9730,1
20250214,123300,1192636840,9720,9720,9720,9710,5
20250214,123200,1192588250,9710,9710,9710,9710,1
20250214,123100,1192578540,9720,9720,9730,9720,388
20250214,123000,1188807160,9720,9710,9720,9710,201
20250214,122900,1186855240,9710,9710,9710,9710,749
20250214,122800,1179582450,9710,9700,9710,9700,499
20250214,122700,1174741440,9710,9710,9710,9710,233
20250214,122600,1172479010,9720,9710,9720,9710,559
20250214,122500,1167047440,9710,9700,9710,9700,24
20250214,122400,1166814600,9710,9710,9710,9700,44
20250214,122300,1166387370,9710,9700,9710,9700,3
20250214,122200,1166358250,9710,9710,9710,9710,18
20250214,122100,1166183470,9710,9700,9710,9690,423
20250214,122000,1162083550,9700,9690,9700,9690,20
20250214,121900,1161889560,9690,9690,9690,9690,62
20250214,121800,1161288780,9690,9700,9700,9690,780
20250214,121700,1153728540,9700,9700,9700,9700,338
20250214,121600,1150449940,9710,9710,9710,9710,112
20250214,121500,1149362420,9710,9710,9720,9710,67
20250214,121400,1148711840,9710,9710,9710,9710,172
20250214,121300,1147041720,9710,9710,9710,9710,1
20250214,121200,1147032010,9710,9710,9710,9710,0
20250214,121100,1147032010,9710,9710,9710,9710,56
20250214,121000,1146488250,9710,9700,9710,9700,1122
20250214,120900,1135599180,9710,9710,9710,9710,19
20250214,120800,1135414690,9710,9740,9740,9710,163
20250214,120700,1133830420,9740,9740,9750,9740,99
20250214,120600,1132866150,9740,9750,9750,9740,707
20250214,120500,1125979940,9740,9750,9750,9740,466
20250214,120400,1121440300,9750,9750,9750,9750,256
20250214,120300,1118944300,9740,9750,9750,9740,1138
20250214,120200,1107857530,9740,9740,9740,9740,549
20250214,120100,1102510270,9720,9720,9720,9720,39
20250214,120000,1102131190,9730,9730,9730,9720,933
20250214,115900,1093053110,9740,9750,9750,9740,371
20250214,115800,1089437150,9750,9760,9760,9750,1265
20250214,115700,1077100090,9750,9750,9750,9750,160
20250214,115600,1075540090,9750,9750,9750,9740,140
20250214,115500,1074175390,9750,9750,9750,9740,2097
20250214,115400,1053731120,9750,9740,9750,9730,629
20250214,115300,1047608730,9750,9730,9750,9730,1989
20250214,115200,1028245280,9730,9690,9730,9690,2369
20250214,115100,1005230800,9690,9690,9690,9690,100
20250214,115000,1004261800,9690,9690,9690,9690,0
20250214,114900,1004261800,9690,9690,9690,9690,40
20250214,114800,1003874200,9700,9690,9700,9690,100
20250214,114700,1002904960,9690,9680,9690,9680,240
20250214,114600,1000581660,9690,9690,9700,9690,189
20250214,114500,998750100,9690,9690,9690,9690,85
20250214,114400,997926450,9690,9670,9690,9670,31
20250214,114300,997626400,9680,9680,9720,9680,54
20250214,114200,997103530,9680,9690,9690,9680,1322
20250214,114100,984305550,9700,9710,9710,9700,1090
20250214,114000,973732210,9710,9710,9710,9710,3
20250214,113900,973703080,9720,9710,9720,9700,93
20250214,113800,972799150,9720,9720,9720,9720,118
20250214,113700,971652190,9720,9720,9720,9700,653
20250214,113600,965310930,9740,9740,9740,9740,462
20250214,113500,960811050,9740,9740,9740,9730,3034
20250214,113400,931261890,9730,9730,9730,9720,1040
20250214,113300,921142990,9730,9720,9730,9710,1713
20250214,113200,904489880,9710,9710,9720,9700,505
20250214,113100,899587900,9700,9690,9710,9690,1798
20250214,113000,882147110,9700,9690,9700,9690,1050
20250214,112900,871972580,9680,9670,9680,9670,2095
20250214,112800,851709940,9670,9670,9670,9670,157
20250214,112700,850191750,9670,9670,9670,9670,53
20250214,112600,849679240,9660,9670,9670,9660,12
20250214,112500,849563310,9660,9670,9670,9660,206
20250214,112400,847572440,9670,9670,9670,9660,1043
20250214,112300,837487350,9660,9660,9660,9660,199
20250214,112200,835565010,9660,9660,9660,9650,199
20250214,112100,833643670,9660,9670,9670,9660,70
20250214,112000,832967350,9660,9660,9660,9660,75
20250214,111900,832242850,9660,9660,9660,9660,297
20250214,111800,829373830,9640,9640,9650,9630,324
20250214,111700,826249920,9640,9620,9660,9620,1878
20250214,111600,808132840,9620,9640,9640,9600,401
20250214,111500,804280330,9640,9640,9640,9640,69
20250214,111400,803615170,9640,9630,9640,9630,4
20250214,111300,803576620,9640,9650,9650,9570,379
20250214,111200,799937870,9650,9620,9650,9570,1875
20250214,111100,781942650,9660,9660,9660,9630,417
20250214,111000,777918210,9660,9650,9670,9650,2760
20250214,110900,751266180,9650,9650,9650,9650,0
20250214,110800,751266180,9650,9650,9650,9640,778
20250214,110700,743759300,9650,9630,9650,9630,939
20250214,110600,734711200,9630,9630,9630,9630,151
20250214,110500,733257070,9630,9620,9630,9620,149
20250214,110400,731822680,9620,9620,9620,9620,44
20250214,110300,731399400,9620,9620,9630,9620,227
20250214,110200,729215190,9620,9630,9630,9620,2
20250214,110100,729195940,9620,9590,9620,9590,919
20250214,110000,720376370,9590,9580,9590,9580,2
20250214,105900,720357200,9590,9570,9590,9570,203
20250214,105800,718413950,9570,9570,9570,9570,10
20250214,105700,718318250,9570,9570,9570,9570,0
20250214,105600,718318250,9570,9570,9570,9570,56
20250214,105500,717782330,9570,9540,9570,9540,366
20250214,105400,714282860,9540,9540,9540,9540,15
20250214,105300,714139760,9540,9550,9550,9540,26
20250214,105200,713891670,9550,9550,9550,9550,11
20250214,105100,713786620,9550,9550,9550,9550,552
20250214,105000,708515020,9550,9550,9550,9550,79
20250214,104900,707760570,9550,9550,9550,9550,0
20250214,104800,707760570,9550,9540,9550,9540,243
20250214,104700,705440930,9510,9520,9520,9510,100
20250214,104600,704489900,9530,9540,9550,9530,230
20250214,104500,702296140,9540,9540,9540,9540,39
20250214,104400,701924080,9530,9540,9540,9530,2
20250214,104300,701905010,9510,9510,9540,9510,121
20250214,104200,700754270,9510,9540,9540,9510,485
20250214,104100,696127490,9530,9520,9530,9520,718
20250214,104000,689291740,9520,9520,9530,9520,49
20250214,103900,688825250,9520,9530,9530,9520,207
20250214,103800,686854510,9520,9530,9530,9520,265
20250214,103700,684329210,9540,9540,9540,9540,5
20250214,103600,684281510,9540,9540,9540,9540,0
20250214,103500,684281510,9540,9540,9540,9540,31
20250214,103400,683985770,9530,9530,9530,9530,12
20250214,103300,683871410,9530,9510,9550,9510,464
20250214,103200,679458580,9540,9520,9550,9510,1136
20250214,103100,668652370,9550,9550,9550,9550,1
20250214,103000,668642820,9520,9540,9550,9510,1902
20250214,102900,650531890,9550,9550,9550,9540,903
20250214,102800,641917240,9550,9550,9550,9550,330
20250214,102700,638765740,9550,9550,9550,9540,50
20250214,102600,638288710,9550,9550,9550,9540,212
20250214,102500,636266200,9540,9550,9550,9540,340
20250214,102400,633022540,9550,9550,9550,9550,11
20250214,102300,632917490,9550,9540,9550,9540,19
20250214,102200,632736060,9540,9550,9550,9540,122
20250214,102100,631572170,9550,9550,9550,9550,101
20250214,102000,630607620,9550,9540,9550,9540,2
20250214,101900,630588530,9540,9540,9540,9540,0
20250214,101800,630588530,9540,9540,9540,9540,98
20250214,101700,629653610,9550,9550,9550,9550,79
20250214,101600,628899160,9550,9550,9550,9540,88
20250214,101500,628059280,9550,9570,9570,9550,975
20250214,101400,618735390,9570,9580,9580,9560,175
20250214,101300,617061350,9570,9570,9580,9570,14
20250214,101200,616927360,9590,9570,9590,9570,48
20250214,101100,616467640,9570,9590,9590,9570,1002
20250214,101000,606878480,9590,9570,9590,9570,66
20250214,100900,606245600,9590,9580,9590,9570,180
20250214,100800,604521960,9580,9580,9590,9580,377
20250214,100700,600909280,9590,9630,9630,9590,102
20250214,100600,599931020,9590,9600,9640,9590,13
20250214,100500,599806140,9600,9620,9640,9600,289
20250214,100400,597027310,9620,9580,9620,9580,1087
20250214,100300,586595750,9580,9570,9580,9560,201
20250214,100200,584672170,9570,9570,9570,9570,901
20250214,100100,576049600,9570,9580,9580,9570,650
20250214,100000,569823100,9570,9570,9570,9570,100
20250214,095900,568866100,9570,9590,9590,9570,369
20250214,095800,565332090,9570,9570,9580,9570,423
20250214,095700,561282180,9560,9560,9560,9560,28
20250214,095600,561014500,9570,9560,9570,9560,479
20250214,095500,556430680,9550,9550,9550,9550,0
20250214,095400,556430680,9550,9560,9560,9550,345
20250214,095300,553134740,9560,9560,9560,9560,219
20250214,095200,551041100,9570,9580,9580,9560,284
20250214,095100,548324870,9580,9570,9580,9560,401
20250214,095000,544486000,9570,9540,9570,9540,350
20250214,094900,541137860,9540,9550,9550,9540,598
20250214,094800,535432070,9550,9550,9550,9540,45
20250214,094700,535002720,9570,9530,9570,9530,725
20250214,094600,528092590,9530,9550,9550,9530,148
20250214,094500,526679390,9560,9550,9560,9550,265
20250214,094400,524148120,9550,9530,9550,9530,107
20250214,094300,523126330,9550,9550,9560,9530,447
20250214,094200,518860130,9550,9550,9560,9530,2188
20250214,094100,497980680,9550,9560,9560,9550,97
20250214,094000,497053560,9570,9560,9570,9560,106
20250214,093900,496040140,9550,9570,9570,9550,247
20250214,093800,493679990,9570,9550,9570,9550,89
20250214,093700,492828740,9550,9570,9570,9550,1107
20250214,093600,482253490,9560,9590,9590,9550,2212
20250214,093500,461100360,9590,9610,9610,9590,18
20250214,093400,460927570,9610,9610,9610,9610,5
20250214,093300,460879520,9610,9610,9610,9600,8
20250214,093200,460802650,9620,9620,9620,9560,2487
20250214,093100,436991990,9620,9590,9620,9570,4359
20250214,093000,395233990,9590,9640,9640,9590,2814
20250214,092900,368216600,9610,9640,9640,9610,240
20250214,092800,365909260,9650,9640,9650,9640,390
20250214,092700,362149620,9650,9640,9650,9630,483
20250214,092600,357490870,9600,9630,9630,9600,26
20250214,092500,357241210,9610,9600,9610,9600,51
20250214,092400,356751600,9600,9630,9630,9600,2861
20250214,092300,329256250,9630,9630,9640,9610,335
20250214,092200,326032570,9610,9650,9650,9610,163
20250214,092100,324462300,9650,9630,9650,9630,750
20250214,092000,317232480,9630,9630,9630,9630,100
20250214,091900,316269480,9630,9610,9630,9600,1885
20250214,091800,298147110,9620,9590,9630,9590,352
20250214,091700,294765260,9630,9630,9630,9590,2804
20250214,091600,267849310,9620,9620,9620,9620,120
20250214,091500,266694910,9630,9630,9630,9620,283
20250214,091400,263969720,9610,9650,9650,9600,596
20250214,091300,258241690,9650,9650,9650,9650,54
20250214,091200,257720590,9650,9670,9670,9590,4449
20250214,091100,214974950,9670,9660,9670,9660,554
20250214,091000,209621940,9660,9660,9660,9650,565
20250214,090900,204164060,9660,9660,9660,9660,10
20250214,090800,204067460,9670,9620,9670,9620,2973
20250214,090700,175438860,9630,9630,9630,9610,851
20250214,090600,167257670,9630,9620,9630,9610,735
20250214,090500,160189320,9620,9630,9640,9610,1475
20250214,090400,145988620,9640,9640,9640,9640,232
20250214,090300,143752140,9670,9630,9680,9630,1073
20250214,090200,133398360,9650,9590,9710,9580,3214
20250214,090100,102556050,9620,9660,9670,9600,5053
20250214,090000,53775630,9670,9750,9750,9610,5534
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 212100 1838620910 9600 9600 9600 9600 2782
3 20250214 212000 1838620910 9600 9600 9600 9600 0
4 20250214 211900 1838620910 9600 9600 9600 9600 0
5 20250214 211800 1838620910 9600 9600 9600 9600 0
6 20250214 211700 1838620910 9600 9600 9600 9600 0
7 20250214 211600 1838620910 9600 9600 9600 9600 0
8 20250214 211500 1838620910 9600 9600 9600 9600 0
9 20250214 211400 1838620910 9600 9600 9600 9600 0
10 20250214 211300 1838620910 9600 9600 9600 9600 0
11 20250214 211200 1838620910 9600 9600 9600 9600 0
12 20250214 211100 1838620910 9600 9600 9600 9600 0
13 20250214 211000 1838620910 9600 9600 9600 9600 0
14 20250214 210900 1838620910 9600 9600 9600 9600 0
15 20250214 210800 1838620910 9600 9600 9600 9600 0
16 20250214 210700 1838620910 9600 9600 9600 9600 0
17 20250214 210600 1838620910 9600 9600 9600 9600 0
18 20250214 210500 1838620910 9600 9600 9600 9600 0
19 20250214 210400 1838620910 9600 9600 9600 9600 0
20 20250214 210300 1838620910 9600 9600 9600 9600 0
21 20250214 210200 1838620910 9600 9600 9600 9600 0
22 20250214 210100 1838620910 9600 9600 9600 9600 0
23 20250214 210000 1838620910 9600 9600 9600 9600 0
24 20250214 205900 1838620910 9600 9600 9600 9600 0
25 20250214 205800 1838620910 9600 9600 9600 9600 0
26 20250214 205700 1838620910 9600 9600 9600 9600 0
27 20250214 205600 1838620910 9600 9600 9600 9600 0
28 20250214 205500 1838620910 9600 9600 9600 9600 0
29 20250214 205400 1838620910 9600 9600 9600 9600 0
30 20250214 205300 1838620910 9600 9600 9600 9600 0
31 20250214 205200 1838620910 9600 9600 9600 9600 0
32 20250214 205100 1838620910 9600 9600 9600 9600 2782
33 20250214 205000 1838620910 9600 9600 9600 9600 0
34 20250214 204900 1838620910 9600 9600 9600 9600 0
35 20250214 204800 1838620910 9600 9600 9600 9600 0
36 20250214 204700 1838620910 9600 9600 9600 9600 0
37 20250214 204600 1838620910 9600 9600 9600 9600 0
38 20250214 204500 1838620910 9600 9600 9600 9600 0
39 20250214 204400 1838620910 9600 9600 9600 9600 0
40 20250214 204300 1838620910 9600 9600 9600 9600 0
41 20250214 204200 1838620910 9600 9600 9600 9600 0
42 20250214 204100 1838620910 9600 9600 9600 9600 0
43 20250214 204000 1838620910 9600 9600 9600 9600 0
44 20250214 203900 1838620910 9600 9600 9600 9600 0
45 20250214 203800 1838620910 9600 9600 9600 9600 0
46 20250214 203700 1838620910 9600 9600 9600 9600 0
47 20250214 203600 1838620910 9600 9600 9600 9600 0
48 20250214 203500 1838620910 9600 9600 9600 9600 0
49 20250214 203400 1838620910 9600 9600 9600 9600 0
50 20250214 203300 1838620910 9600 9600 9600 9600 0
51 20250214 203200 1838620910 9600 9600 9600 9600 0
52 20250214 203100 1838620910 9600 9600 9600 9600 0
53 20250214 203000 1838620910 9600 9600 9600 9600 0
54 20250214 202900 1838620910 9600 9600 9600 9600 0
55 20250214 202800 1838620910 9600 9600 9600 9600 0
56 20250214 202700 1838620910 9600 9600 9600 9600 0
57 20250214 202600 1838620910 9600 9600 9600 9600 0
58 20250214 202500 1838620910 9600 9600 9600 9600 0
59 20250214 202400 1838620910 9600 9600 9600 9600 0
60 20250214 202300 1838620910 9600 9600 9600 9600 0
61 20250214 202200 1838620910 9600 9600 9600 9600 0
62 20250214 202100 1838620910 9600 9600 9600 9600 2782
63 20250214 202000 1838620910 9600 9600 9600 9600 0
64 20250214 201900 1838620910 9600 9600 9600 9600 0
65 20250214 201800 1838620910 9600 9600 9600 9600 0
66 20250214 201700 1838620910 9600 9600 9600 9600 0
67 20250214 201600 1838620910 9600 9600 9600 9600 0
68 20250214 201500 1838620910 9600 9600 9600 9600 0
69 20250214 201400 1838620910 9600 9600 9600 9600 0
70 20250214 201300 1838620910 9600 9600 9600 9600 0
71 20250214 201200 1838620910 9600 9600 9600 9600 0
72 20250214 201100 1838620910 9600 9600 9600 9600 0
73 20250214 201000 1838620910 9600 9600 9600 9600 0
74 20250214 200900 1838620910 9600 9600 9600 9600 0
75 20250214 200800 1838620910 9600 9600 9600 9600 0
76 20250214 200700 1838620910 9600 9600 9600 9600 0
77 20250214 200600 1838620910 9600 9600 9600 9600 0
78 20250214 200500 1838620910 9600 9600 9600 9600 0
79 20250214 200400 1838620910 9600 9600 9600 9600 0
80 20250214 200300 1838620910 9600 9600 9600 9600 0
81 20250214 200200 1838620910 9600 9600 9600 9600 0
82 20250214 200100 1838620910 9600 9600 9600 9600 0
83 20250214 200000 1838620910 9600 9600 9600 9600 0
84 20250214 195900 1838620910 9600 9600 9600 9600 0
85 20250214 195800 1838620910 9600 9600 9600 9600 0
86 20250214 195700 1838620910 9600 9600 9600 9600 0
87 20250214 195600 1838620910 9600 9600 9600 9600 0
88 20250214 195500 1838620910 9600 9600 9600 9600 0
89 20250214 195400 1838620910 9600 9600 9600 9600 0
90 20250214 195300 1838620910 9600 9600 9600 9600 0
91 20250214 195200 1838620910 9600 9600 9600 9600 0
92 20250214 195100 1838620910 9600 9600 9600 9600 2782
93 20250214 195000 1838620910 9600 9600 9600 9600 0
94 20250214 194900 1838620910 9600 9600 9600 9600 0
95 20250214 194800 1838620910 9600 9600 9600 9600 0
96 20250214 194700 1838620910 9600 9600 9600 9600 0
97 20250214 194600 1838620910 9600 9600 9600 9600 0
98 20250214 194500 1838620910 9600 9600 9600 9600 0
99 20250214 194400 1838620910 9600 9600 9600 9600 0
100 20250214 194300 1838620910 9600 9600 9600 9600 0
101 20250214 194200 1838620910 9600 9600 9600 9600 0
102 20250214 194100 1838620910 9600 9600 9600 9600 0
103 20250214 194000 1838620910 9600 9600 9600 9600 0
104 20250214 193900 1838620910 9600 9600 9600 9600 0
105 20250214 193800 1838620910 9600 9600 9600 9600 0
106 20250214 193700 1838620910 9600 9600 9600 9600 0
107 20250214 193600 1838620910 9600 9600 9600 9600 0
108 20250214 193500 1838620910 9600 9600 9600 9600 0
109 20250214 193400 1838620910 9600 9600 9600 9600 0
110 20250214 193300 1838620910 9600 9600 9600 9600 0
111 20250214 193200 1838620910 9600 9600 9600 9600 0
112 20250214 193100 1838620910 9600 9600 9600 9600 0
113 20250214 193000 1838620910 9600 9600 9600 9600 0
114 20250214 192900 1838620910 9600 9600 9600 9600 0
115 20250214 192800 1838620910 9600 9600 9600 9600 0
116 20250214 192700 1838620910 9600 9600 9600 9600 0
117 20250214 192600 1838620910 9600 9600 9600 9600 0
118 20250214 192500 1838620910 9600 9600 9600 9600 0
119 20250214 192400 1838620910 9600 9600 9600 9600 0
120 20250214 192300 1838620910 9600 9600 9600 9600 0
121 20250214 192200 1838620910 9600 9600 9600 9600 0
122 20250214 192100 1838620910 9600 9600 9600 9600 2782
123 20250214 192000 1838620910 9600 9600 9600 9600 0
124 20250214 191900 1838620910 9600 9600 9600 9600 0
125 20250214 191800 1838620910 9600 9600 9600 9600 0
126 20250214 191700 1838620910 9600 9600 9600 9600 0
127 20250214 191600 1838620910 9600 9600 9600 9600 0
128 20250214 191500 1838620910 9600 9600 9600 9600 0
129 20250214 191400 1838620910 9600 9600 9600 9600 0
130 20250214 191300 1838620910 9600 9600 9600 9600 0
131 20250214 191200 1838620910 9600 9600 9600 9600 0
132 20250214 191100 1838620910 9600 9600 9600 9600 0
133 20250214 191000 1838620910 9600 9600 9600 9600 0
134 20250214 190900 1838620910 9600 9600 9600 9600 0
135 20250214 190800 1838620910 9600 9600 9600 9600 0
136 20250214 190700 1838620910 9600 9600 9600 9600 0
137 20250214 190600 1838620910 9600 9600 9600 9600 0
138 20250214 190500 1838620910 9600 9600 9600 9600 0
139 20250214 190400 1838620910 9600 9600 9600 9600 0
140 20250214 190300 1838620910 9600 9600 9600 9600 0
141 20250214 190200 1838620910 9600 9600 9600 9600 0
142 20250214 190100 1838620910 9600 9600 9600 9600 0
143 20250214 190000 1838620910 9600 9600 9600 9600 0
144 20250214 185900 1838620910 9600 9600 9600 9600 0
145 20250214 185800 1838620910 9600 9600 9600 9600 0
146 20250214 185700 1838620910 9600 9600 9600 9600 0
147 20250214 185600 1838620910 9600 9600 9600 9600 0
148 20250214 185500 1838620910 9600 9600 9600 9600 0
149 20250214 185400 1838620910 9600 9600 9600 9600 0
150 20250214 185300 1838620910 9600 9600 9600 9600 0
151 20250214 185200 1838620910 9600 9600 9600 9600 0
152 20250214 185100 1838620910 9600 9600 9600 9600 2782
153 20250214 185000 1838620910 9600 9600 9600 9600 0
154 20250214 184900 1838620910 9600 9600 9600 9600 0
155 20250214 184800 1838620910 9600 9600 9600 9600 0
156 20250214 184700 1838620910 9600 9600 9600 9600 0
157 20250214 184600 1838620910 9600 9600 9600 9600 0
158 20250214 184500 1838620910 9600 9600 9600 9600 0
159 20250214 184400 1838620910 9600 9600 9600 9600 0
160 20250214 184300 1838620910 9600 9600 9600 9600 0
161 20250214 184200 1838620910 9600 9600 9600 9600 0
162 20250214 184100 1838620910 9600 9600 9600 9600 0
163 20250214 184000 1838620910 9600 9600 9600 9600 0
164 20250214 183900 1838620910 9600 9600 9600 9600 0
165 20250214 183800 1838620910 9600 9600 9600 9600 0
166 20250214 183700 1838620910 9600 9600 9600 9600 0
167 20250214 183600 1838620910 9600 9600 9600 9600 0
168 20250214 183500 1838620910 9600 9600 9600 9600 0
169 20250214 183400 1838620910 9600 9600 9600 9600 0
170 20250214 183300 1838620910 9600 9600 9600 9600 0
171 20250214 183200 1838620910 9600 9600 9600 9600 0
172 20250214 183100 1838620910 9600 9600 9600 9600 0
173 20250214 183000 1838620910 9600 9600 9600 9600 0
174 20250214 182900 1838620910 9600 9600 9600 9600 0
175 20250214 182800 1838620910 9600 9600 9600 9600 0
176 20250214 182700 1838620910 9600 9600 9600 9600 0
177 20250214 182600 1838620910 9600 9600 9600 9600 0
178 20250214 182500 1838620910 9600 9600 9600 9600 0
179 20250214 182400 1838620910 9600 9600 9600 9600 0
180 20250214 182300 1838620910 9600 9600 9600 9600 0
181 20250214 182200 1838620910 9600 9600 9600 9600 0
182 20250214 182100 1838620910 9600 9600 9600 9600 2782
183 20250214 182000 1838620910 9600 9600 9600 9600 0
184 20250214 181900 1838620910 9600 9600 9600 9600 0
185 20250214 181800 1838620910 9600 9600 9600 9600 0
186 20250214 181700 1838620910 9600 9600 9600 9600 0
187 20250214 181600 1838620910 9600 9600 9600 9600 0
188 20250214 181500 1838620910 9600 9600 9600 9600 0
189 20250214 181400 1838620910 9600 9600 9600 9600 0
190 20250214 181300 1838620910 9600 9600 9600 9600 0
191 20250214 181200 1838620910 9600 9600 9600 9600 0
192 20250214 181100 1838620910 9600 9600 9600 9600 0
193 20250214 181000 1838620910 9600 9600 9600 9600 0
194 20250214 180900 1838620910 9600 9600 9600 9600 0
195 20250214 180800 1838620910 9600 9600 9600 9600 0
196 20250214 180700 1838620910 9600 9600 9600 9600 0
197 20250214 180600 1838620910 9600 9600 9600 9600 0
198 20250214 180500 1838620910 9600 9600 9600 9600 0
199 20250214 180400 1838620910 9600 9600 9600 9600 0
200 20250214 180300 1838620910 9600 9600 9600 9600 0
201 20250214 180200 1838620910 9600 9600 9600 9600 0
202 20250214 180100 1838620910 9600 9600 9600 9600 0
203 20250214 180000 1838620910 9600 9600 9600 9600 0
204 20250214 175900 1838620910 9600 9600 9600 9600 0
205 20250214 175800 1838620910 9600 9600 9600 9600 0
206 20250214 175700 1838620910 9600 9600 9600 9600 0
207 20250214 175600 1838620910 9600 9600 9600 9600 0
208 20250214 175500 1838620910 9600 9600 9600 9600 0
209 20250214 175400 1838620910 9600 9600 9600 9600 0
210 20250214 175300 1838620910 9600 9600 9600 9600 0
211 20250214 175200 1838620910 9600 9600 9600 9600 0
212 20250214 175100 1838620910 9600 9600 9600 9600 2782
213 20250214 175000 1838620910 9600 9600 9600 9600 0
214 20250214 174900 1838620910 9600 9600 9600 9600 0
215 20250214 174800 1838620910 9600 9600 9600 9600 0
216 20250214 174700 1838620910 9600 9600 9600 9600 0
217 20250214 174600 1838620910 9600 9600 9600 9600 0
218 20250214 174500 1838620910 9600 9600 9600 9600 0
219 20250214 174400 1838620910 9600 9600 9600 9600 0
220 20250214 174300 1838620910 9600 9600 9600 9600 0
221 20250214 174200 1838620910 9600 9600 9600 9600 0
222 20250214 174100 1838620910 9600 9600 9600 9600 0
223 20250214 174000 1838620910 9600 9600 9600 9600 0
224 20250214 173900 1838620910 9600 9600 9600 9600 0
225 20250214 173800 1838620910 9600 9600 9600 9600 0
226 20250214 173700 1838620910 9600 9600 9600 9600 0
227 20250214 173600 1838620910 9600 9600 9600 9600 0
228 20250214 173500 1838620910 9600 9600 9600 9600 0
229 20250214 173400 1838620910 9600 9600 9600 9600 0
230 20250214 173300 1838620910 9600 9600 9600 9600 0
231 20250214 173200 1838620910 9600 9600 9600 9600 0
232 20250214 173100 1838620910 9600 9600 9600 9600 0
233 20250214 173000 1838620910 9600 9600 9600 9600 0
234 20250214 172900 1838620910 9600 9600 9600 9600 0
235 20250214 172800 1838620910 9600 9600 9600 9600 0
236 20250214 172700 1838620910 9600 9600 9600 9600 0
237 20250214 172600 1838620910 9600 9600 9600 9600 0
238 20250214 172500 1838620910 9600 9600 9600 9600 0
239 20250214 172400 1838620910 9600 9600 9600 9600 0
240 20250214 172300 1838620910 9600 9600 9600 9600 0
241 20250214 172200 1838620910 9600 9600 9600 9600 0
242 20250214 172100 1838620910 9600 9600 9600 9600 2782
243 20250214 172000 1838620910 9600 9600 9600 9600 0
244 20250214 171900 1838620910 9600 9600 9600 9600 0
245 20250214 171800 1838620910 9600 9600 9600 9600 0
246 20250214 171700 1838620910 9600 9600 9600 9600 0
247 20250214 171600 1838620910 9600 9600 9600 9600 0
248 20250214 171500 1838620910 9600 9600 9600 9600 0
249 20250214 171400 1838620910 9600 9600 9600 9600 0
250 20250214 171300 1838620910 9600 9600 9600 9600 0
251 20250214 171200 1838620910 9600 9600 9600 9600 0
252 20250214 171100 1838620910 9600 9600 9600 9600 0
253 20250214 171000 1838620910 9600 9600 9600 9600 0
254 20250214 170900 1838620910 9600 9600 9600 9600 0
255 20250214 170800 1838620910 9600 9600 9600 9600 0
256 20250214 170700 1838620910 9600 9600 9600 9600 0
257 20250214 170600 1838620910 9600 9600 9600 9600 0
258 20250214 170500 1838620910 9600 9600 9600 9600 0
259 20250214 170400 1838620910 9600 9600 9600 9600 0
260 20250214 170300 1838620910 9600 9600 9600 9600 0
261 20250214 170200 1838620910 9600 9600 9600 9600 0
262 20250214 170100 1838620910 9600 9600 9600 9600 0
263 20250214 170000 1838620910 9600 9600 9600 9600 0
264 20250214 165900 1838620910 9600 9600 9600 9600 0
265 20250214 165800 1838620910 9600 9600 9600 9600 0
266 20250214 165700 1838620910 9600 9600 9600 9600 0
267 20250214 165600 1838620910 9600 9600 9600 9600 0
268 20250214 165500 1838620910 9600 9600 9600 9600 0
269 20250214 165400 1838620910 9600 9600 9600 9600 0
270 20250214 165300 1838620910 9600 9600 9600 9600 0
271 20250214 165200 1838620910 9600 9600 9600 9600 0
272 20250214 165100 1838620910 9600 9600 9600 9600 2782
273 20250214 165000 1838620910 9600 9600 9600 9600 0
274 20250214 164900 1838620910 9600 9600 9600 9600 0
275 20250214 164800 1838620910 9600 9600 9600 9600 0
276 20250214 164700 1838620910 9600 9600 9600 9600 0
277 20250214 164600 1838620910 9600 9600 9600 9600 0
278 20250214 164500 1838620910 9600 9600 9600 9600 0
279 20250214 164400 1838620910 9600 9600 9600 9600 0
280 20250214 164300 1838620910 9600 9600 9600 9600 0
281 20250214 164200 1838620910 9600 9600 9600 9600 0
282 20250214 164100 1838620910 9600 9600 9600 9600 0
283 20250214 164000 1838620910 9600 9600 9600 9600 0
284 20250214 163900 1838620910 9600 9600 9600 9600 0
285 20250214 163800 1838620910 9600 9600 9600 9600 0
286 20250214 163700 1838620910 9600 9600 9600 9600 0
287 20250214 163600 1838620910 9600 9600 9600 9600 0
288 20250214 163500 1838620910 9600 9600 9600 9600 0
289 20250214 163400 1838620910 9600 9600 9600 9600 0
290 20250214 163300 1838620910 9600 9600 9600 9600 0
291 20250214 163200 1838620910 9600 9600 9600 9600 0
292 20250214 163100 1838620910 9600 9600 9600 9600 0
293 20250214 163000 1838620910 9600 9600 9600 9600 0
294 20250214 162900 1838620910 9600 9600 9600 9600 0
295 20250214 162800 1838620910 9600 9600 9600 9600 0
296 20250214 162700 1838620910 9600 9600 9600 9600 0
297 20250214 162600 1838620910 9600 9600 9600 9600 0
298 20250214 162500 1838620910 9600 9600 9600 9600 0
299 20250214 162400 1838620910 9600 9600 9600 9600 0
300 20250214 162300 1838620910 9600 9600 9600 9600 0
301 20250214 162200 1838620910 9600 9600 9600 9600 0
302 20250214 162100 1838620910 9600 9600 9600 9600 2782
303 20250214 162000 1838620910 9600 9600 9600 9600 0
304 20250214 161900 1838620910 9600 9600 9600 9600 0
305 20250214 161800 1838620910 9600 9600 9600 9600 0
306 20250214 161700 1838620910 9600 9600 9600 9600 0
307 20250214 161600 1838620910 9600 9600 9600 9600 0
308 20250214 161500 1838620910 9600 9600 9600 9600 0
309 20250214 161400 1838620910 9600 9600 9600 9600 0
310 20250214 161300 1838620910 9600 9600 9600 9600 0
311 20250214 161200 1838620910 9600 9600 9600 9600 0
312 20250214 161100 1838620910 9600 9600 9600 9600 0
313 20250214 161000 1838620910 9600 9600 9600 9600 0
314 20250214 160900 1838620910 9600 9600 9600 9600 0
315 20250214 160800 1838620910 9600 9600 9600 9600 0
316 20250214 160700 1838620910 9600 9600 9600 9600 0
317 20250214 160600 1838620910 9600 9600 9600 9600 0
318 20250214 160500 1838620910 9600 9600 9600 9600 0
319 20250214 160400 1838620910 9600 9600 9600 9600 0
320 20250214 160300 1838620910 9600 9600 9600 9600 0
321 20250214 160200 1838620910 9600 9600 9600 9600 0
322 20250214 160100 1838620910 9600 9600 9600 9600 0
323 20250214 160000 1838620910 9600 9600 9600 9600 0
324 20250214 155900 1838620910 9600 9600 9600 9600 0
325 20250214 155800 1838620910 9600 9600 9600 9600 0
326 20250214 155700 1838620910 9600 9600 9600 9600 0
327 20250214 155600 1838620910 9600 9600 9600 9600 0
328 20250214 155500 1838620910 9600 9600 9600 9600 0
329 20250214 155400 1838620910 9600 9600 9600 9600 0
330 20250214 155300 1838620910 9600 9600 9600 9600 0
331 20250214 155200 1838620910 9600 9600 9600 9600 0
332 20250214 155100 1838620910 9600 9600 9600 9600 2782
333 20250214 155000 1838620910 9600 9600 9600 9600 0
334 20250214 154900 1838620910 9600 9600 9600 9600 0
335 20250214 154800 1838620910 9600 9600 9600 9600 0
336 20250214 154700 1838620910 9600 9600 9600 9600 0
337 20250214 154600 1838620910 9600 9600 9600 9600 0
338 20250214 154500 1838620910 9600 9600 9600 9600 0
339 20250214 154400 1838620910 9600 9600 9600 9600 0
340 20250214 154300 1838620910 9600 9600 9600 9600 0
341 20250214 154200 1838620910 9600 9600 9600 9600 0
342 20250214 154100 1838620910 9600 9600 9600 9600 0
343 20250214 154000 1838620910 9600 9600 9600 9600 0
344 20250214 153900 1838620910 9600 9600 9600 9600 0
345 20250214 153800 1838620910 9600 9600 9600 9600 0
346 20250214 153700 1838620910 9600 9600 9600 9600 0
347 20250214 153600 1838620910 9600 9600 9600 9600 0
348 20250214 153500 1838620910 9600 9600 9600 9600 0
349 20250214 153400 1838620910 9600 9600 9600 9600 0
350 20250214 153300 1838620910 9600 9600 9600 9600 0
351 20250214 153200 1838620910 9600 9600 9600 9600 0
352 20250214 153100 1838620910 9600 9600 9600 9600 0
353 20250214 153000 1838620910 9600 9600 9600 9600 2782
354 20250214 152900 1811913710 9590 9590 9590 9590 0
355 20250214 152800 1811913710 9590 9590 9590 9590 0
356 20250214 152700 1811913710 9590 9590 9590 9590 0
357 20250214 152600 1811913710 9590 9590 9590 9590 0
358 20250214 152500 1811913710 9590 9590 9590 9590 0
359 20250214 152400 1811913710 9590 9590 9590 9590 0
360 20250214 152300 1811913710 9590 9590 9590 9590 0
361 20250214 152200 1811913710 9590 9590 9590 9590 0
362 20250214 152100 1811913710 9590 9590 9590 9590 0
363 20250214 152000 1811913710 9590 9590 9590 9590 0
364 20250214 151900 1811913710 9590 9550 9590 9550 255
365 20250214 151800 1809474020 9550 9550 9560 9540 701
366 20250214 151700 1802779570 9560 9560 9560 9550 414
367 20250214 151600 1798822290 9590 9580 9590 9550 2258
368 20250214 151500 1777205390 9580 9580 9580 9580 231
369 20250214 151400 1774992410 9580 9590 9590 9580 346
370 20250214 151300 1771676850 9590 9590 9600 9590 471
371 20250214 151200 1767159560 9600 9600 9600 9590 225
372 20250214 151100 1765000780 9590 9600 9600 9590 277
373 20250214 151000 1762342800 9620 9600 9630 9590 718
374 20250214 150900 1755435780 9600 9590 9640 9590 644
375 20250214 150800 1749253620 9580 9580 9580 9580 82
376 20250214 150700 1748468060 9580 9590 9590 9580 1198
377 20250214 150600 1736983390 9590 9590 9590 9590 119
378 20250214 150500 1735842180 9590 9600 9600 9590 162
379 20250214 150400 1734288270 9590 9590 9590 9580 290
380 20250214 150300 1731507660 9590 9600 9610 9590 636
381 20250214 150200 1725404720 9600 9600 9620 9600 350
382 20250214 150100 1722040700 9600 9610 9610 9600 231
383 20250214 150000 1719822590 9600 9610 9610 9600 427
384 20250214 145900 1715723180 9600 9620 9620 9600 212
385 20250214 145800 1713686700 9630 9640 9640 9630 269
386 20250214 145700 1711093780 9640 9630 9640 9630 105
387 20250214 145600 1710081600 9590 9590 9590 9590 101
388 20250214 145500 1709113010 9590 9590 9590 9590 5
389 20250214 145400 1709065060 9630 9590 9630 9590 163
390 20250214 145300 1707501850 9590 9600 9600 9590 85
391 20250214 145200 1706686510 9640 9600 9640 9600 1054
392 20250214 145100 1696527710 9600 9600 9600 9600 99
393 20250214 145000 1695577310 9640 9650 9650 9590 5186
394 20250214 144900 1645706920 9640 9650 9650 9640 192
395 20250214 144800 1643855590 9660 9660 9660 9650 222
396 20250214 144700 1641712260 9660 9660 9660 9650 107
397 20250214 144600 1640678650 9660 9660 9660 9660 39
398 20250214 144500 1640301910 9660 9640 9660 9630 1088
399 20250214 144400 1629794950 9640 9640 9640 9630 527
400 20250214 144300 1624715040 9640 9640 9640 9640 13
401 20250214 144200 1624589720 9630 9640 9640 9630 17
402 20250214 144100 1624426000 9630 9630 9640 9620 486
403 20250214 144000 1619745030 9660 9650 9660 9640 1630
404 20250214 143900 1604017960 9650 9660 9660 9650 520
405 20250214 143800 1598997050 9660 9670 9670 9660 206
406 20250214 143700 1597006030 9660 9670 9670 9660 122
407 20250214 143600 1595827260 9660 9660 9660 9660 115
408 20250214 143500 1594716360 9660 9660 9660 9660 0
409 20250214 143400 1594716360 9660 9660 9660 9660 1441
410 20250214 143300 1580796300 9670 9670 9670 9670 96
411 20250214 143200 1579867980 9670 9670 9670 9670 10
412 20250214 143100 1579771280 9680 9660 9680 9660 20
413 20250214 143000 1579578060 9660 9670 9670 9660 401
414 20250214 142900 1575704390 9660 9670 9670 9660 1216
415 20250214 142800 1563957300 9680 9690 9690 9680 83
416 20250214 142700 1563153760 9680 9680 9680 9680 429
417 20250214 142600 1559001040 9680 9680 9680 9680 1
418 20250214 142500 1558991360 9660 9680 9680 9660 79
419 20250214 142400 1558227820 9680 9680 9680 9680 7
420 20250214 142300 1558160060 9680 9660 9680 9660 1901
421 20250214 142200 1539791590 9660 9650 9660 9650 211
422 20250214 142100 1537755330 9660 9660 9670 9660 201
423 20250214 142000 1535813570 9660 9670 9670 9660 24
424 20250214 141900 1535581620 9670 9670 9670 9670 106
425 20250214 141800 1534556600 9670 9670 9670 9670 0
426 20250214 141700 1534556600 9670 9670 9670 9670 266
427 20250214 141600 1531984380 9660 9660 9660 9660 0
428 20250214 141500 1531984380 9660 9670 9670 9660 658
429 20250214 141400 1525627590 9670 9670 9670 9670 0
430 20250214 141300 1525627590 9670 9670 9670 9670 33
431 20250214 141200 1525308480 9670 9690 9690 9670 258
432 20250214 141100 1522811780 9690 9680 9690 9680 198
433 20250214 141000 1520895130 9680 9680 9680 9680 10
434 20250214 140900 1520798330 9680 9680 9680 9680 100
435 20250214 140800 1519830330 9690 9680 9690 9680 32
436 20250214 140700 1519520350 9680 9690 9690 9680 6
437 20250214 140600 1519462260 9680 9690 9690 9680 433
438 20250214 140500 1515267690 9690 9680 9690 9680 135
439 20250214 140400 1513959560 9700 9700 9700 9700 0
440 20250214 140300 1513959560 9700 9680 9700 9680 105
441 20250214 140200 1512941120 9680 9680 9680 9680 17
442 20250214 140100 1512776560 9700 9700 9700 9660 981
443 20250214 140000 1503292940 9670 9670 9670 9670 52
444 20250214 135900 1502790100 9710 9710 9710 9710 0
445 20250214 135800 1502790100 9710 9710 9710 9710 2
446 20250214 135700 1502770680 9710 9700 9710 9700 34
447 20250214 135600 1502440810 9710 9710 9710 9710 50
448 20250214 135500 1501955310 9710 9700 9710 9700 4
449 20250214 135400 1501916490 9710 9720 9720 9710 16
450 20250214 135300 1501760980 9670 9690 9690 9670 910
451 20250214 135200 1492949510 9690 9700 9700 9690 423
452 20250214 135100 1488847110 9720 9720 9720 9720 5
453 20250214 135000 1488798510 9720 9720 9720 9720 32
454 20250214 134900 1488487470 9720 9710 9720 9700 50
455 20250214 134800 1488001680 9720 9720 9720 9720 1
456 20250214 134700 1487991960 9730 9700 9730 9690 832
457 20250214 134600 1479923500 9700 9740 9740 9700 310
458 20250214 134500 1476905220 9740 9740 9740 9740 19
459 20250214 134400 1476720160 9740 9700 9740 9700 301
460 20250214 134300 1473800420 9700 9710 9710 9700 1980
461 20250214 134200 1454588040 9710 9720 9720 9710 268
462 20250214 134100 1451985140 9750 9750 9750 9750 21
463 20250214 134000 1451780390 9740 9720 9740 9720 158
464 20250214 133900 1450244430 9720 9730 9730 9720 1237
465 20250214 133800 1438215790 9730 9740 9740 9730 247
466 20250214 133700 1435812380 9740 9740 9740 9740 555
467 20250214 133600 1430406680 9740 9740 9740 9740 71
468 20250214 133500 1429715140 9740 9740 9740 9740 65
469 20250214 133400 1429082040 9740 9740 9740 9740 16
470 20250214 133300 1428926200 9740 9740 9740 9740 116
471 20250214 133200 1427796360 9760 9760 9760 9760 63
472 20250214 133100 1427181480 9760 9760 9760 9750 12
473 20250214 133000 1427064370 9760 9740 9760 9740 113
474 20250214 132900 1425961730 9740 9750 9750 9730 53
475 20250214 132800 1425445250 9740 9750 9770 9740 406
476 20250214 132700 1421490470 9750 9750 9750 9750 115
477 20250214 132600 1420369220 9750 9740 9750 9740 451
478 20250214 132500 1415973960 9740 9740 9740 9740 265
479 20250214 132400 1413392860 9740 9740 9740 9740 135
480 20250214 132300 1412077960 9750 9740 9750 9740 435
481 20250214 132200 1407836810 9740 9740 9740 9740 10
482 20250214 132100 1407739410 9740 9740 9740 9730 72
483 20250214 132000 1407038210 9730 9720 9730 9720 31
484 20250214 131900 1406736590 9730 9730 9730 9730 66
485 20250214 131800 1406094410 9740 9740 9740 9740 138
486 20250214 131700 1404750290 9750 9760 9760 9750 185
487 20250214 131600 1402945520 9770 9770 9770 9770 5
488 20250214 131500 1402896670 9770 9760 9770 9760 406
489 20250214 131400 1398930550 9770 9750 9780 9750 1119
490 20250214 131300 1388011500 9780 9770 9780 9760 1487
491 20250214 131200 1373494760 9800 9760 9800 9760 602
492 20250214 131100 1367613200 9800 9770 9800 9770 530
493 20250214 131000 1362435030 9800 9800 9800 9780 511
494 20250214 130900 1357432800 9790 9800 9800 9790 864
495 20250214 130800 1348968720 9800 9800 9810 9790 3061
496 20250214 130700 1318973000 9800 9780 9800 9780 3901
497 20250214 130600 1280783780 9770 9760 9770 9760 538
498 20250214 130500 1275529250 9750 9760 9760 9750 197
499 20250214 130400 1273607900 9760 9750 9760 9750 302
500 20250214 130300 1270661240 9750 9750 9750 9750 761
501 20250214 130200 1263241490 9750 9730 9750 9730 988
502 20250214 130100 1253624920 9740 9740 9740 9720 567
503 20250214 130000 1248105620 9740 9730 9740 9730 38
504 20250214 125900 1247735820 9730 9740 9750 9730 29
505 20250214 125800 1247453590 9750 9740 9750 9740 26
506 20250214 125700 1247200340 9740 9740 9740 9740 198
507 20250214 125600 1245271820 9740 9740 9740 9740 0
508 20250214 125500 1245271820 9740 9740 9740 9720 73
509 20250214 125400 1244562200 9720 9740 9740 9720 681
510 20250214 125300 1237941030 9740 9750 9750 9740 62
511 20250214 125200 1237337140 9740 9750 9750 9740 15
512 20250214 125100 1237190990 9730 9730 9730 9730 1
513 20250214 125000 1237181260 9730 9750 9750 9730 143
514 20250214 124900 1235787050 9750 9740 9750 9740 2000
515 20250214 124800 1216298630 9730 9730 9730 9730 12
516 20250214 124700 1216181870 9730 9730 9730 9730 20
517 20250214 124600 1215987270 9730 9730 9730 9720 12
518 20250214 124500 1215870520 9720 9730 9730 9720 187
519 20250214 124400 1214051510 9720 9720 9720 9720 155
520 20250214 124300 1212544910 9720 9720 9720 9720 195
521 20250214 124200 1210649510 9720 9730 9730 9720 16
522 20250214 124100 1210493890 9720 9730 9730 9720 602
523 20250214 124000 1204642210 9730 9720 9730 9720 951
524 20250214 123900 1195389330 9720 9720 9720 9720 0
525 20250214 123800 1195389330 9720 9730 9730 9720 4
526 20250214 123700 1195350430 9720 9730 9730 9720 60
527 20250214 123600 1194766930 9720 9720 9720 9720 78
528 20250214 123500 1194008770 9730 9730 9730 9730 140
529 20250214 123400 1192646570 9730 9730 9730 9730 1
530 20250214 123300 1192636840 9720 9720 9720 9710 5
531 20250214 123200 1192588250 9710 9710 9710 9710 1
532 20250214 123100 1192578540 9720 9720 9730 9720 388
533 20250214 123000 1188807160 9720 9710 9720 9710 201
534 20250214 122900 1186855240 9710 9710 9710 9710 749
535 20250214 122800 1179582450 9710 9700 9710 9700 499
536 20250214 122700 1174741440 9710 9710 9710 9710 233
537 20250214 122600 1172479010 9720 9710 9720 9710 559
538 20250214 122500 1167047440 9710 9700 9710 9700 24
539 20250214 122400 1166814600 9710 9710 9710 9700 44
540 20250214 122300 1166387370 9710 9700 9710 9700 3
541 20250214 122200 1166358250 9710 9710 9710 9710 18
542 20250214 122100 1166183470 9710 9700 9710 9690 423
543 20250214 122000 1162083550 9700 9690 9700 9690 20
544 20250214 121900 1161889560 9690 9690 9690 9690 62
545 20250214 121800 1161288780 9690 9700 9700 9690 780
546 20250214 121700 1153728540 9700 9700 9700 9700 338
547 20250214 121600 1150449940 9710 9710 9710 9710 112
548 20250214 121500 1149362420 9710 9710 9720 9710 67
549 20250214 121400 1148711840 9710 9710 9710 9710 172
550 20250214 121300 1147041720 9710 9710 9710 9710 1
551 20250214 121200 1147032010 9710 9710 9710 9710 0
552 20250214 121100 1147032010 9710 9710 9710 9710 56
553 20250214 121000 1146488250 9710 9700 9710 9700 1122
554 20250214 120900 1135599180 9710 9710 9710 9710 19
555 20250214 120800 1135414690 9710 9740 9740 9710 163
556 20250214 120700 1133830420 9740 9740 9750 9740 99
557 20250214 120600 1132866150 9740 9750 9750 9740 707
558 20250214 120500 1125979940 9740 9750 9750 9740 466
559 20250214 120400 1121440300 9750 9750 9750 9750 256
560 20250214 120300 1118944300 9740 9750 9750 9740 1138
561 20250214 120200 1107857530 9740 9740 9740 9740 549
562 20250214 120100 1102510270 9720 9720 9720 9720 39
563 20250214 120000 1102131190 9730 9730 9730 9720 933
564 20250214 115900 1093053110 9740 9750 9750 9740 371
565 20250214 115800 1089437150 9750 9760 9760 9750 1265
566 20250214 115700 1077100090 9750 9750 9750 9750 160
567 20250214 115600 1075540090 9750 9750 9750 9740 140
568 20250214 115500 1074175390 9750 9750 9750 9740 2097
569 20250214 115400 1053731120 9750 9740 9750 9730 629
570 20250214 115300 1047608730 9750 9730 9750 9730 1989
571 20250214 115200 1028245280 9730 9690 9730 9690 2369
572 20250214 115100 1005230800 9690 9690 9690 9690 100
573 20250214 115000 1004261800 9690 9690 9690 9690 0
574 20250214 114900 1004261800 9690 9690 9690 9690 40
575 20250214 114800 1003874200 9700 9690 9700 9690 100
576 20250214 114700 1002904960 9690 9680 9690 9680 240
577 20250214 114600 1000581660 9690 9690 9700 9690 189
578 20250214 114500 998750100 9690 9690 9690 9690 85
579 20250214 114400 997926450 9690 9670 9690 9670 31
580 20250214 114300 997626400 9680 9680 9720 9680 54
581 20250214 114200 997103530 9680 9690 9690 9680 1322
582 20250214 114100 984305550 9700 9710 9710 9700 1090
583 20250214 114000 973732210 9710 9710 9710 9710 3
584 20250214 113900 973703080 9720 9710 9720 9700 93
585 20250214 113800 972799150 9720 9720 9720 9720 118
586 20250214 113700 971652190 9720 9720 9720 9700 653
587 20250214 113600 965310930 9740 9740 9740 9740 462
588 20250214 113500 960811050 9740 9740 9740 9730 3034
589 20250214 113400 931261890 9730 9730 9730 9720 1040
590 20250214 113300 921142990 9730 9720 9730 9710 1713
591 20250214 113200 904489880 9710 9710 9720 9700 505
592 20250214 113100 899587900 9700 9690 9710 9690 1798
593 20250214 113000 882147110 9700 9690 9700 9690 1050
594 20250214 112900 871972580 9680 9670 9680 9670 2095
595 20250214 112800 851709940 9670 9670 9670 9670 157
596 20250214 112700 850191750 9670 9670 9670 9670 53
597 20250214 112600 849679240 9660 9670 9670 9660 12
598 20250214 112500 849563310 9660 9670 9670 9660 206
599 20250214 112400 847572440 9670 9670 9670 9660 1043
600 20250214 112300 837487350 9660 9660 9660 9660 199
601 20250214 112200 835565010 9660 9660 9660 9650 199
602 20250214 112100 833643670 9660 9670 9670 9660 70
603 20250214 112000 832967350 9660 9660 9660 9660 75
604 20250214 111900 832242850 9660 9660 9660 9660 297
605 20250214 111800 829373830 9640 9640 9650 9630 324
606 20250214 111700 826249920 9640 9620 9660 9620 1878
607 20250214 111600 808132840 9620 9640 9640 9600 401
608 20250214 111500 804280330 9640 9640 9640 9640 69
609 20250214 111400 803615170 9640 9630 9640 9630 4
610 20250214 111300 803576620 9640 9650 9650 9570 379
611 20250214 111200 799937870 9650 9620 9650 9570 1875
612 20250214 111100 781942650 9660 9660 9660 9630 417
613 20250214 111000 777918210 9660 9650 9670 9650 2760
614 20250214 110900 751266180 9650 9650 9650 9650 0
615 20250214 110800 751266180 9650 9650 9650 9640 778
616 20250214 110700 743759300 9650 9630 9650 9630 939
617 20250214 110600 734711200 9630 9630 9630 9630 151
618 20250214 110500 733257070 9630 9620 9630 9620 149
619 20250214 110400 731822680 9620 9620 9620 9620 44
620 20250214 110300 731399400 9620 9620 9630 9620 227
621 20250214 110200 729215190 9620 9630 9630 9620 2
622 20250214 110100 729195940 9620 9590 9620 9590 919
623 20250214 110000 720376370 9590 9580 9590 9580 2
624 20250214 105900 720357200 9590 9570 9590 9570 203
625 20250214 105800 718413950 9570 9570 9570 9570 10
626 20250214 105700 718318250 9570 9570 9570 9570 0
627 20250214 105600 718318250 9570 9570 9570 9570 56
628 20250214 105500 717782330 9570 9540 9570 9540 366
629 20250214 105400 714282860 9540 9540 9540 9540 15
630 20250214 105300 714139760 9540 9550 9550 9540 26
631 20250214 105200 713891670 9550 9550 9550 9550 11
632 20250214 105100 713786620 9550 9550 9550 9550 552
633 20250214 105000 708515020 9550 9550 9550 9550 79
634 20250214 104900 707760570 9550 9550 9550 9550 0
635 20250214 104800 707760570 9550 9540 9550 9540 243
636 20250214 104700 705440930 9510 9520 9520 9510 100
637 20250214 104600 704489900 9530 9540 9550 9530 230
638 20250214 104500 702296140 9540 9540 9540 9540 39
639 20250214 104400 701924080 9530 9540 9540 9530 2
640 20250214 104300 701905010 9510 9510 9540 9510 121
641 20250214 104200 700754270 9510 9540 9540 9510 485
642 20250214 104100 696127490 9530 9520 9530 9520 718
643 20250214 104000 689291740 9520 9520 9530 9520 49
644 20250214 103900 688825250 9520 9530 9530 9520 207
645 20250214 103800 686854510 9520 9530 9530 9520 265
646 20250214 103700 684329210 9540 9540 9540 9540 5
647 20250214 103600 684281510 9540 9540 9540 9540 0
648 20250214 103500 684281510 9540 9540 9540 9540 31
649 20250214 103400 683985770 9530 9530 9530 9530 12
650 20250214 103300 683871410 9530 9510 9550 9510 464
651 20250214 103200 679458580 9540 9520 9550 9510 1136
652 20250214 103100 668652370 9550 9550 9550 9550 1
653 20250214 103000 668642820 9520 9540 9550 9510 1902
654 20250214 102900 650531890 9550 9550 9550 9540 903
655 20250214 102800 641917240 9550 9550 9550 9550 330
656 20250214 102700 638765740 9550 9550 9550 9540 50
657 20250214 102600 638288710 9550 9550 9550 9540 212
658 20250214 102500 636266200 9540 9550 9550 9540 340
659 20250214 102400 633022540 9550 9550 9550 9550 11
660 20250214 102300 632917490 9550 9540 9550 9540 19
661 20250214 102200 632736060 9540 9550 9550 9540 122
662 20250214 102100 631572170 9550 9550 9550 9550 101
663 20250214 102000 630607620 9550 9540 9550 9540 2
664 20250214 101900 630588530 9540 9540 9540 9540 0
665 20250214 101800 630588530 9540 9540 9540 9540 98
666 20250214 101700 629653610 9550 9550 9550 9550 79
667 20250214 101600 628899160 9550 9550 9550 9540 88
668 20250214 101500 628059280 9550 9570 9570 9550 975
669 20250214 101400 618735390 9570 9580 9580 9560 175
670 20250214 101300 617061350 9570 9570 9580 9570 14
671 20250214 101200 616927360 9590 9570 9590 9570 48
672 20250214 101100 616467640 9570 9590 9590 9570 1002
673 20250214 101000 606878480 9590 9570 9590 9570 66
674 20250214 100900 606245600 9590 9580 9590 9570 180
675 20250214 100800 604521960 9580 9580 9590 9580 377
676 20250214 100700 600909280 9590 9630 9630 9590 102
677 20250214 100600 599931020 9590 9600 9640 9590 13
678 20250214 100500 599806140 9600 9620 9640 9600 289
679 20250214 100400 597027310 9620 9580 9620 9580 1087
680 20250214 100300 586595750 9580 9570 9580 9560 201
681 20250214 100200 584672170 9570 9570 9570 9570 901
682 20250214 100100 576049600 9570 9580 9580 9570 650
683 20250214 100000 569823100 9570 9570 9570 9570 100
684 20250214 095900 568866100 9570 9590 9590 9570 369
685 20250214 095800 565332090 9570 9570 9580 9570 423
686 20250214 095700 561282180 9560 9560 9560 9560 28
687 20250214 095600 561014500 9570 9560 9570 9560 479
688 20250214 095500 556430680 9550 9550 9550 9550 0
689 20250214 095400 556430680 9550 9560 9560 9550 345
690 20250214 095300 553134740 9560 9560 9560 9560 219
691 20250214 095200 551041100 9570 9580 9580 9560 284
692 20250214 095100 548324870 9580 9570 9580 9560 401
693 20250214 095000 544486000 9570 9540 9570 9540 350
694 20250214 094900 541137860 9540 9550 9550 9540 598
695 20250214 094800 535432070 9550 9550 9550 9540 45
696 20250214 094700 535002720 9570 9530 9570 9530 725
697 20250214 094600 528092590 9530 9550 9550 9530 148
698 20250214 094500 526679390 9560 9550 9560 9550 265
699 20250214 094400 524148120 9550 9530 9550 9530 107
700 20250214 094300 523126330 9550 9550 9560 9530 447
701 20250214 094200 518860130 9550 9550 9560 9530 2188
702 20250214 094100 497980680 9550 9560 9560 9550 97
703 20250214 094000 497053560 9570 9560 9570 9560 106
704 20250214 093900 496040140 9550 9570 9570 9550 247
705 20250214 093800 493679990 9570 9550 9570 9550 89
706 20250214 093700 492828740 9550 9570 9570 9550 1107
707 20250214 093600 482253490 9560 9590 9590 9550 2212
708 20250214 093500 461100360 9590 9610 9610 9590 18
709 20250214 093400 460927570 9610 9610 9610 9610 5
710 20250214 093300 460879520 9610 9610 9610 9600 8
711 20250214 093200 460802650 9620 9620 9620 9560 2487
712 20250214 093100 436991990 9620 9590 9620 9570 4359
713 20250214 093000 395233990 9590 9640 9640 9590 2814
714 20250214 092900 368216600 9610 9640 9640 9610 240
715 20250214 092800 365909260 9650 9640 9650 9640 390
716 20250214 092700 362149620 9650 9640 9650 9630 483
717 20250214 092600 357490870 9600 9630 9630 9600 26
718 20250214 092500 357241210 9610 9600 9610 9600 51
719 20250214 092400 356751600 9600 9630 9630 9600 2861
720 20250214 092300 329256250 9630 9630 9640 9610 335
721 20250214 092200 326032570 9610 9650 9650 9610 163
722 20250214 092100 324462300 9650 9630 9650 9630 750
723 20250214 092000 317232480 9630 9630 9630 9630 100
724 20250214 091900 316269480 9630 9610 9630 9600 1885
725 20250214 091800 298147110 9620 9590 9630 9590 352
726 20250214 091700 294765260 9630 9630 9630 9590 2804
727 20250214 091600 267849310 9620 9620 9620 9620 120
728 20250214 091500 266694910 9630 9630 9630 9620 283
729 20250214 091400 263969720 9610 9650 9650 9600 596
730 20250214 091300 258241690 9650 9650 9650 9650 54
731 20250214 091200 257720590 9650 9670 9670 9590 4449
732 20250214 091100 214974950 9670 9660 9670 9660 554
733 20250214 091000 209621940 9660 9660 9660 9650 565
734 20250214 090900 204164060 9660 9660 9660 9660 10
735 20250214 090800 204067460 9670 9620 9670 9620 2973
736 20250214 090700 175438860 9630 9630 9630 9610 851
737 20250214 090600 167257670 9630 9620 9630 9610 735
738 20250214 090500 160189320 9620 9630 9640 9610 1475
739 20250214 090400 145988620 9640 9640 9640 9640 232
740 20250214 090300 143752140 9670 9630 9680 9630 1073
741 20250214 090200 133398360 9650 9590 9710 9580 3214
742 20250214 090100 102556050 9620 9660 9670 9600 5053
743 20250214 090000 53775630 9670 9750 9750 9610 5534