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

760
415640/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,760 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,213800,411860620,7410,7410,7410,7410,1707
20250214,213700,411860620,7410,7410,7410,7410,0
20250214,213600,411860620,7410,7410,7410,7410,0
20250214,213500,411860620,7410,7410,7410,7410,0
20250214,213400,411860620,7410,7410,7410,7410,0
20250214,213300,411860620,7410,7410,7410,7410,0
20250214,213200,411860620,7410,7410,7410,7410,0
20250214,213100,411860620,7410,7410,7410,7410,0
20250214,213000,411860620,7410,7410,7410,7410,0
20250214,212900,411860620,7410,7410,7410,7410,0
20250214,212800,411860620,7410,7410,7410,7410,0
20250214,212700,411860620,7410,7410,7410,7410,0
20250214,212600,411860620,7410,7410,7410,7410,0
20250214,212500,411860620,7410,7410,7410,7410,0
20250214,212400,411860620,7410,7410,7410,7410,0
20250214,212300,411860620,7410,7410,7410,7410,0
20250214,212200,411860620,7410,7410,7410,7410,0
20250214,212100,411860620,7410,7410,7410,7410,0
20250214,212000,411860620,7410,7410,7410,7410,0
20250214,211900,411860620,7410,7410,7410,7410,0
20250214,211800,411860620,7410,7410,7410,7410,0
20250214,211700,411860620,7410,7410,7410,7410,0
20250214,211600,411860620,7410,7410,7410,7410,0
20250214,211500,411860620,7410,7410,7410,7410,0
20250214,211400,411860620,7410,7410,7410,7410,0
20250214,211300,411860620,7410,7410,7410,7410,0
20250214,211200,411860620,7410,7410,7410,7410,0
20250214,211100,411860620,7410,7410,7410,7410,0
20250214,211000,411860620,7410,7410,7410,7410,0
20250214,210900,411860620,7410,7410,7410,7410,0
20250214,210800,411860620,7410,7410,7410,7410,1707
20250214,210700,411860620,7410,7410,7410,7410,0
20250214,210600,411860620,7410,7410,7410,7410,0
20250214,210500,411860620,7410,7410,7410,7410,0
20250214,210400,411860620,7410,7410,7410,7410,0
20250214,210300,411860620,7410,7410,7410,7410,0
20250214,210200,411860620,7410,7410,7410,7410,0
20250214,210100,411860620,7410,7410,7410,7410,0
20250214,210000,411860620,7410,7410,7410,7410,0
20250214,205900,411860620,7410,7410,7410,7410,0
20250214,205800,411860620,7410,7410,7410,7410,0
20250214,205700,411860620,7410,7410,7410,7410,0
20250214,205600,411860620,7410,7410,7410,7410,0
20250214,205500,411860620,7410,7410,7410,7410,0
20250214,205400,411860620,7410,7410,7410,7410,0
20250214,205300,411860620,7410,7410,7410,7410,0
20250214,205200,411860620,7410,7410,7410,7410,0
20250214,205100,411860620,7410,7410,7410,7410,0
20250214,205000,411860620,7410,7410,7410,7410,0
20250214,204900,411860620,7410,7410,7410,7410,0
20250214,204800,411860620,7410,7410,7410,7410,0
20250214,204700,411860620,7410,7410,7410,7410,0
20250214,204600,411860620,7410,7410,7410,7410,0
20250214,204500,411860620,7410,7410,7410,7410,0
20250214,204400,411860620,7410,7410,7410,7410,0
20250214,204300,411860620,7410,7410,7410,7410,0
20250214,204200,411860620,7410,7410,7410,7410,0
20250214,204100,411860620,7410,7410,7410,7410,0
20250214,204000,411860620,7410,7410,7410,7410,0
20250214,203900,411860620,7410,7410,7410,7410,0
20250214,203800,411860620,7410,7410,7410,7410,1707
20250214,203700,411860620,7410,7410,7410,7410,0
20250214,203600,411860620,7410,7410,7410,7410,0
20250214,203500,411860620,7410,7410,7410,7410,0
20250214,203400,411860620,7410,7410,7410,7410,0
20250214,203300,411860620,7410,7410,7410,7410,0
20250214,203200,411860620,7410,7410,7410,7410,0
20250214,203100,411860620,7410,7410,7410,7410,0
20250214,203000,411860620,7410,7410,7410,7410,0
20250214,202900,411860620,7410,7410,7410,7410,0
20250214,202800,411860620,7410,7410,7410,7410,0
20250214,202700,411860620,7410,7410,7410,7410,0
20250214,202600,411860620,7410,7410,7410,7410,0
20250214,202500,411860620,7410,7410,7410,7410,0
20250214,202400,411860620,7410,7410,7410,7410,0
20250214,202300,411860620,7410,7410,7410,7410,0
20250214,202200,411860620,7410,7410,7410,7410,0
20250214,202100,411860620,7410,7410,7410,7410,0
20250214,202000,411860620,7410,7410,7410,7410,0
20250214,201900,411860620,7410,7410,7410,7410,0
20250214,201800,411860620,7410,7410,7410,7410,0
20250214,201700,411860620,7410,7410,7410,7410,0
20250214,201600,411860620,7410,7410,7410,7410,0
20250214,201500,411860620,7410,7410,7410,7410,0
20250214,201400,411860620,7410,7410,7410,7410,0
20250214,201300,411860620,7410,7410,7410,7410,0
20250214,201200,411860620,7410,7410,7410,7410,0
20250214,201100,411860620,7410,7410,7410,7410,0
20250214,201000,411860620,7410,7410,7410,7410,0
20250214,200900,411860620,7410,7410,7410,7410,0
20250214,200800,411860620,7410,7410,7410,7410,1707
20250214,200700,411860620,7410,7410,7410,7410,0
20250214,200600,411860620,7410,7410,7410,7410,0
20250214,200500,411860620,7410,7410,7410,7410,0
20250214,200400,411860620,7410,7410,7410,7410,0
20250214,200300,411860620,7410,7410,7410,7410,0
20250214,200200,411860620,7410,7410,7410,7410,0
20250214,200100,411860620,7410,7410,7410,7410,0
20250214,200000,411860620,7410,7410,7410,7410,0
20250214,195900,411860620,7410,7410,7410,7410,0
20250214,195800,411860620,7410,7410,7410,7410,0
20250214,195700,411860620,7410,7410,7410,7410,0
20250214,195600,411860620,7410,7410,7410,7410,0
20250214,195500,411860620,7410,7410,7410,7410,0
20250214,195400,411860620,7410,7410,7410,7410,0
20250214,195300,411860620,7410,7410,7410,7410,0
20250214,195200,411860620,7410,7410,7410,7410,0
20250214,195100,411860620,7410,7410,7410,7410,0
20250214,195000,411860620,7410,7410,7410,7410,0
20250214,194900,411860620,7410,7410,7410,7410,0
20250214,194800,411860620,7410,7410,7410,7410,0
20250214,194700,411860620,7410,7410,7410,7410,0
20250214,194600,411860620,7410,7410,7410,7410,0
20250214,194500,411860620,7410,7410,7410,7410,0
20250214,194400,411860620,7410,7410,7410,7410,0
20250214,194300,411860620,7410,7410,7410,7410,0
20250214,194200,411860620,7410,7410,7410,7410,0
20250214,194100,411860620,7410,7410,7410,7410,0
20250214,194000,411860620,7410,7410,7410,7410,0
20250214,193900,411860620,7410,7410,7410,7410,0
20250214,193800,411860620,7410,7410,7410,7410,1707
20250214,193700,411860620,7410,7410,7410,7410,0
20250214,193600,411860620,7410,7410,7410,7410,0
20250214,193500,411860620,7410,7410,7410,7410,0
20250214,193400,411860620,7410,7410,7410,7410,0
20250214,193300,411860620,7410,7410,7410,7410,0
20250214,193200,411860620,7410,7410,7410,7410,0
20250214,193100,411860620,7410,7410,7410,7410,0
20250214,193000,411860620,7410,7410,7410,7410,0
20250214,192900,411860620,7410,7410,7410,7410,0
20250214,192800,411860620,7410,7410,7410,7410,0
20250214,192700,411860620,7410,7410,7410,7410,0
20250214,192600,411860620,7410,7410,7410,7410,0
20250214,192500,411860620,7410,7410,7410,7410,0
20250214,192400,411860620,7410,7410,7410,7410,0
20250214,192300,411860620,7410,7410,7410,7410,0
20250214,192200,411860620,7410,7410,7410,7410,0
20250214,192100,411860620,7410,7410,7410,7410,0
20250214,192000,411860620,7410,7410,7410,7410,0
20250214,191900,411860620,7410,7410,7410,7410,0
20250214,191800,411860620,7410,7410,7410,7410,0
20250214,191700,411860620,7410,7410,7410,7410,0
20250214,191600,411860620,7410,7410,7410,7410,0
20250214,191500,411860620,7410,7410,7410,7410,0
20250214,191400,411860620,7410,7410,7410,7410,0
20250214,191300,411860620,7410,7410,7410,7410,0
20250214,191200,411860620,7410,7410,7410,7410,0
20250214,191100,411860620,7410,7410,7410,7410,0
20250214,191000,411860620,7410,7410,7410,7410,0
20250214,190900,411860620,7410,7410,7410,7410,0
20250214,190800,411860620,7410,7410,7410,7410,1707
20250214,190700,411860620,7410,7410,7410,7410,0
20250214,190600,411860620,7410,7410,7410,7410,0
20250214,190500,411860620,7410,7410,7410,7410,0
20250214,190400,411860620,7410,7410,7410,7410,0
20250214,190300,411860620,7410,7410,7410,7410,0
20250214,190200,411860620,7410,7410,7410,7410,0
20250214,190100,411860620,7410,7410,7410,7410,0
20250214,190000,411860620,7410,7410,7410,7410,0
20250214,185900,411860620,7410,7410,7410,7410,0
20250214,185800,411860620,7410,7410,7410,7410,0
20250214,185700,411860620,7410,7410,7410,7410,0
20250214,185600,411860620,7410,7410,7410,7410,0
20250214,185500,411860620,7410,7410,7410,7410,0
20250214,185400,411860620,7410,7410,7410,7410,0
20250214,185300,411860620,7410,7410,7410,7410,0
20250214,185200,411860620,7410,7410,7410,7410,0
20250214,185100,411860620,7410,7410,7410,7410,0
20250214,185000,411860620,7410,7410,7410,7410,0
20250214,184900,411860620,7410,7410,7410,7410,0
20250214,184800,411860620,7410,7410,7410,7410,0
20250214,184700,411860620,7410,7410,7410,7410,0
20250214,184600,411860620,7410,7410,7410,7410,0
20250214,184500,411860620,7410,7410,7410,7410,0
20250214,184400,411860620,7410,7410,7410,7410,0
20250214,184300,411860620,7410,7410,7410,7410,0
20250214,184200,411860620,7410,7410,7410,7410,0
20250214,184100,411860620,7410,7410,7410,7410,0
20250214,184000,411860620,7410,7410,7410,7410,0
20250214,183900,411860620,7410,7410,7410,7410,0
20250214,183800,411860620,7410,7410,7410,7410,1707
20250214,183700,411860620,7410,7410,7410,7410,0
20250214,183600,411860620,7410,7410,7410,7410,0
20250214,183500,411860620,7410,7410,7410,7410,0
20250214,183400,411860620,7410,7410,7410,7410,0
20250214,183300,411860620,7410,7410,7410,7410,0
20250214,183200,411860620,7410,7410,7410,7410,0
20250214,183100,411860620,7410,7410,7410,7410,0
20250214,183000,411860620,7410,7410,7410,7410,0
20250214,182900,411860620,7410,7410,7410,7410,0
20250214,182800,411860620,7410,7410,7410,7410,0
20250214,182700,411860620,7410,7410,7410,7410,0
20250214,182600,411860620,7410,7410,7410,7410,0
20250214,182500,411860620,7410,7410,7410,7410,0
20250214,182400,411860620,7410,7410,7410,7410,0
20250214,182300,411860620,7410,7410,7410,7410,0
20250214,182200,411860620,7410,7410,7410,7410,0
20250214,182100,411860620,7410,7410,7410,7410,0
20250214,182000,411860620,7410,7410,7410,7410,0
20250214,181900,411860620,7410,7410,7410,7410,0
20250214,181800,411860620,7410,7410,7410,7410,0
20250214,181700,411860620,7410,7410,7410,7410,0
20250214,181600,411860620,7410,7410,7410,7410,0
20250214,181500,411860620,7410,7410,7410,7410,0
20250214,181400,411860620,7410,7410,7410,7410,0
20250214,181300,411860620,7410,7410,7410,7410,0
20250214,181200,411860620,7410,7410,7410,7410,0
20250214,181100,411860620,7410,7410,7410,7410,0
20250214,181000,411860620,7410,7410,7410,7410,0
20250214,180900,411860620,7410,7410,7410,7410,0
20250214,180800,411860620,7410,7410,7410,7410,1707
20250214,180700,411860620,7410,7410,7410,7410,0
20250214,180600,411860620,7410,7410,7410,7410,0
20250214,180500,411860620,7410,7410,7410,7410,0
20250214,180400,411860620,7410,7410,7410,7410,0
20250214,180300,411860620,7410,7410,7410,7410,0
20250214,180200,411860620,7410,7410,7410,7410,0
20250214,180100,411860620,7410,7410,7410,7410,0
20250214,180000,411860620,7410,7410,7410,7410,0
20250214,175900,411860620,7410,7410,7410,7410,0
20250214,175800,411860620,7410,7410,7410,7410,0
20250214,175700,411860620,7410,7410,7410,7410,0
20250214,175600,411860620,7410,7410,7410,7410,0
20250214,175500,411860620,7410,7410,7410,7410,0
20250214,175400,411860620,7410,7410,7410,7410,0
20250214,175300,411860620,7410,7410,7410,7410,0
20250214,175200,411860620,7410,7410,7410,7410,0
20250214,175100,411860620,7410,7410,7410,7410,0
20250214,175000,411860620,7410,7410,7410,7410,0
20250214,174900,411860620,7410,7410,7410,7410,0
20250214,174800,411860620,7410,7410,7410,7410,0
20250214,174700,411860620,7410,7410,7410,7410,0
20250214,174600,411860620,7410,7410,7410,7410,0
20250214,174500,411860620,7410,7410,7410,7410,0
20250214,174400,411860620,7410,7410,7410,7410,0
20250214,174300,411860620,7410,7410,7410,7410,0
20250214,174200,411860620,7410,7410,7410,7410,0
20250214,174100,411860620,7410,7410,7410,7410,0
20250214,174000,411860620,7410,7410,7410,7410,0
20250214,173900,411860620,7410,7410,7410,7410,0
20250214,173800,411860620,7410,7410,7410,7410,1707
20250214,173700,411860620,7410,7410,7410,7410,0
20250214,173600,411860620,7410,7410,7410,7410,0
20250214,173500,411860620,7410,7410,7410,7410,0
20250214,173400,411860620,7410,7410,7410,7410,0
20250214,173300,411860620,7410,7410,7410,7410,0
20250214,173200,411860620,7410,7410,7410,7410,0
20250214,173100,411860620,7410,7410,7410,7410,0
20250214,173000,411860620,7410,7410,7410,7410,0
20250214,172900,411860620,7410,7410,7410,7410,0
20250214,172800,411860620,7410,7410,7410,7410,0
20250214,172700,411860620,7410,7410,7410,7410,0
20250214,172600,411860620,7410,7410,7410,7410,0
20250214,172500,411860620,7410,7410,7410,7410,0
20250214,172400,411860620,7410,7410,7410,7410,0
20250214,172300,411860620,7410,7410,7410,7410,0
20250214,172200,411860620,7410,7410,7410,7410,0
20250214,172100,411860620,7410,7410,7410,7410,0
20250214,172000,411860620,7410,7410,7410,7410,0
20250214,171900,411860620,7410,7410,7410,7410,0
20250214,171800,411860620,7410,7410,7410,7410,0
20250214,171700,411860620,7410,7410,7410,7410,0
20250214,171600,411860620,7410,7410,7410,7410,0
20250214,171500,411860620,7410,7410,7410,7410,0
20250214,171400,411860620,7410,7410,7410,7410,0
20250214,171300,411860620,7410,7410,7410,7410,0
20250214,171200,411860620,7410,7410,7410,7410,0
20250214,171100,411860620,7410,7410,7410,7410,0
20250214,171000,411860620,7410,7410,7410,7410,0
20250214,170900,411860620,7410,7410,7410,7410,0
20250214,170800,411860620,7410,7410,7410,7410,1707
20250214,170700,411860620,7410,7410,7410,7410,0
20250214,170600,411860620,7410,7410,7410,7410,0
20250214,170500,411860620,7410,7410,7410,7410,0
20250214,170400,411860620,7410,7410,7410,7410,0
20250214,170300,411860620,7410,7410,7410,7410,0
20250214,170200,411860620,7410,7410,7410,7410,0
20250214,170100,411860620,7410,7410,7410,7410,0
20250214,170000,411860620,7410,7410,7410,7410,0
20250214,165900,411860620,7410,7410,7410,7410,0
20250214,165800,411860620,7410,7410,7410,7410,0
20250214,165700,411860620,7410,7410,7410,7410,0
20250214,165600,411860620,7410,7410,7410,7410,0
20250214,165500,411860620,7410,7410,7410,7410,0
20250214,165400,411860620,7410,7410,7410,7410,0
20250214,165300,411860620,7410,7410,7410,7410,0
20250214,165200,411860620,7410,7410,7410,7410,0
20250214,165100,411860620,7410,7410,7410,7410,0
20250214,165000,411860620,7410,7410,7410,7410,0
20250214,164900,411860620,7410,7410,7410,7410,0
20250214,164800,411860620,7410,7410,7410,7410,0
20250214,164700,411860620,7410,7410,7410,7410,0
20250214,164600,411860620,7410,7410,7410,7410,0
20250214,164500,411860620,7410,7410,7410,7410,0
20250214,164400,411860620,7410,7410,7410,7410,0
20250214,164300,411860620,7410,7410,7410,7410,0
20250214,164200,411860620,7410,7410,7410,7410,0
20250214,164100,411860620,7410,7410,7410,7410,0
20250214,164000,411860620,7410,7410,7410,7410,0
20250214,163900,411860620,7410,7410,7410,7410,0
20250214,163800,411860620,7410,7410,7410,7410,1707
20250214,163700,411860620,7410,7410,7410,7410,0
20250214,163600,411860620,7410,7410,7410,7410,0
20250214,163500,411860620,7410,7410,7410,7410,0
20250214,163400,411860620,7410,7410,7410,7410,0
20250214,163300,411860620,7410,7410,7410,7410,0
20250214,163200,411860620,7410,7410,7410,7410,0
20250214,163100,411860620,7410,7410,7410,7410,0
20250214,163000,411860620,7410,7410,7410,7410,0
20250214,162900,411860620,7410,7410,7410,7410,0
20250214,162800,411860620,7410,7410,7410,7410,0
20250214,162700,411860620,7410,7410,7410,7410,0
20250214,162600,411860620,7410,7410,7410,7410,0
20250214,162500,411860620,7410,7410,7410,7410,0
20250214,162400,411860620,7410,7410,7410,7410,0
20250214,162300,411860620,7410,7410,7410,7410,0
20250214,162200,411860620,7410,7410,7410,7410,0
20250214,162100,411860620,7410,7410,7410,7410,0
20250214,162000,411860620,7410,7410,7410,7410,0
20250214,161900,411860620,7410,7410,7410,7410,0
20250214,161800,411860620,7410,7410,7410,7410,0
20250214,161700,411860620,7410,7410,7410,7410,0
20250214,161600,411860620,7410,7410,7410,7410,0
20250214,161500,411860620,7410,7410,7410,7410,0
20250214,161400,411860620,7410,7410,7410,7410,0
20250214,161300,411860620,7410,7410,7410,7410,0
20250214,161200,411860620,7410,7410,7410,7410,0
20250214,161100,411860620,7410,7410,7410,7410,0
20250214,161000,411860620,7410,7410,7410,7410,0
20250214,160900,411860620,7410,7410,7410,7410,0
20250214,160800,411860620,7410,7410,7410,7410,1707
20250214,160700,411860620,7410,7410,7410,7410,0
20250214,160600,411860620,7410,7410,7410,7410,0
20250214,160500,411860620,7410,7410,7410,7410,0
20250214,160400,411860620,7410,7410,7410,7410,0
20250214,160300,411860620,7410,7410,7410,7410,0
20250214,160200,411860620,7410,7410,7410,7410,0
20250214,160100,411860620,7410,7410,7410,7410,0
20250214,160000,411860620,7410,7410,7410,7410,0
20250214,155900,411860620,7410,7410,7410,7410,0
20250214,155800,411860620,7410,7410,7410,7410,0
20250214,155700,411860620,7410,7410,7410,7410,0
20250214,155600,411860620,7410,7410,7410,7410,0
20250214,155500,411860620,7410,7410,7410,7410,0
20250214,155400,411860620,7410,7410,7410,7410,0
20250214,155300,411860620,7410,7410,7410,7410,0
20250214,155200,411860620,7410,7410,7410,7410,0
20250214,155100,411860620,7410,7410,7410,7410,0
20250214,155000,411860620,7410,7410,7410,7410,0
20250214,154900,411860620,7410,7410,7410,7410,0
20250214,154800,411860620,7410,7410,7410,7410,0
20250214,154700,411860620,7410,7410,7410,7410,0
20250214,154600,411860620,7410,7410,7410,7410,0
20250214,154500,411860620,7410,7410,7410,7410,0
20250214,154400,411860620,7410,7410,7410,7410,0
20250214,154300,411860620,7410,7410,7410,7410,0
20250214,154200,411860620,7410,7410,7410,7410,0
20250214,154100,411860620,7410,7410,7410,7410,0
20250214,154000,411860620,7410,7410,7410,7410,0
20250214,153900,411860620,7410,7410,7410,7410,0
20250214,153800,411860620,7410,7410,7410,7410,1707
20250214,153700,411860620,7410,7410,7410,7410,0
20250214,153600,411860620,7410,7410,7410,7410,0
20250214,153500,411860620,7410,7410,7410,7410,0
20250214,153400,411860620,7410,7410,7410,7410,0
20250214,153300,411860620,7410,7410,7410,7410,0
20250214,153200,411860620,7410,7410,7410,7410,0
20250214,153100,411860620,7410,7410,7410,7410,0
20250214,153000,411860620,7410,7410,7410,7410,1707
20250214,152900,399211750,7400,7400,7400,7400,0
20250214,152800,399211750,7400,7400,7400,7400,0
20250214,152700,399211750,7400,7400,7400,7400,0
20250214,152600,399211750,7400,7400,7400,7400,0
20250214,152500,399211750,7400,7400,7400,7400,0
20250214,152400,399211750,7400,7400,7400,7400,0
20250214,152300,399211750,7400,7400,7400,7400,0
20250214,152200,399211750,7400,7400,7400,7400,0
20250214,152100,399211750,7400,7400,7400,7400,0
20250214,152000,399211750,7400,7400,7400,7400,0
20250214,151900,399211750,7400,7400,7400,7400,38
20250214,151800,398930550,7400,7400,7400,7400,3
20250214,151700,398908350,7400,7400,7400,7400,171
20250214,151600,397642950,7400,7400,7400,7400,104
20250214,151500,396873350,7400,7400,7400,7400,217
20250214,151400,395267550,7400,7400,7400,7400,199
20250214,151300,393794950,7400,7400,7400,7400,114
20250214,151200,392951350,7400,7400,7400,7400,213
20250214,151100,391375150,7400,7400,7400,7400,114
20250214,151000,390531550,7400,7400,7400,7400,186
20250214,150900,389155150,7410,7400,7410,7400,371
20250214,150800,386408350,7400,7400,7400,7400,100
20250214,150700,385668350,7400,7400,7400,7400,150
20250214,150600,384558350,7400,7400,7400,7400,100
20250214,150500,383818350,7410,7400,7410,7400,231
20250214,150400,382108820,7400,7400,7400,7400,100
20250214,150300,381368820,7400,7400,7400,7400,100
20250214,150200,380628820,7400,7400,7400,7400,100
20250214,150100,379888820,7400,7390,7400,7390,200
20250214,150000,378410300,7390,7410,7410,7390,10100
20250214,145900,303662870,7410,7410,7420,7410,524
20250214,145800,299780010,7410,7410,7410,7410,150
20250214,145700,298668510,7410,7410,7410,7410,185
20250214,145600,297297660,7410,7410,7410,7410,177
20250214,145500,295986090,7410,7410,7420,7410,101
20250214,145400,295237670,7410,7410,7410,7410,364
20250214,145300,292540430,7410,7410,7410,7410,100
20250214,145200,291799430,7410,7410,7410,7410,274
20250214,145100,289769090,7410,7410,7410,7410,100
20250214,145000,289028090,7410,7410,7410,7410,100
20250214,144900,288287090,7410,7410,7410,7400,395
20250214,144800,285363090,7410,7410,7410,7410,100
20250214,144700,284622090,7410,7410,7410,7410,287
20250214,144600,282495420,7410,7410,7410,7410,100
20250214,144500,281754420,7410,7410,7410,7410,213
20250214,144400,280176090,7400,7400,7400,7400,170
20250214,144300,278918090,7400,7400,7400,7400,100
20250214,144200,278178090,7400,7410,7410,7400,298
20250214,144100,275970410,7410,7420,7420,7400,169
20250214,144000,274719280,7400,7400,7400,7400,247
20250214,143900,272891480,7400,7400,7400,7400,150
20250214,143800,271781480,7410,7410,7410,7410,207
20250214,143700,270247610,7400,7400,7400,7400,100
20250214,143600,269507610,7400,7410,7410,7400,100
20250214,143500,268767510,7410,7400,7410,7400,240
20250214,143400,266990110,7400,7400,7400,7400,146
20250214,143300,265909710,7400,7410,7410,7400,222
20250214,143200,264265570,7410,7410,7410,7410,94
20250214,143100,263569030,7410,7410,7410,7410,256
20250214,143000,261672070,7410,7410,7410,7410,150
20250214,142900,260560570,7400,7400,7430,7400,113
20250214,142800,259723980,7400,7400,7400,7400,321
20250214,142700,257348580,7400,7400,7400,7400,212
20250214,142600,255779780,7400,7410,7410,7400,323
20250214,142500,253389340,7410,7410,7410,7410,100
20250214,142400,252648340,7410,7410,7410,7410,317
20250214,142300,250299370,7410,7410,7410,7410,100
20250214,142200,249558370,7410,7410,7410,7410,100
20250214,142100,248817370,7410,7410,7410,7410,295
20250214,142000,246631420,7410,7410,7410,7410,150
20250214,141900,245519920,7410,7410,7410,7410,160
20250214,141800,244334320,7410,7410,7410,7410,100
20250214,141700,243593320,7410,7410,7410,7410,233
20250214,141600,241866790,7420,7420,7420,7420,80
20250214,141500,241273190,7420,7420,7420,7420,234
20250214,141400,239536910,7420,7420,7420,7410,127
20250214,141300,238595070,7410,7410,7410,7410,100
20250214,141200,237854070,7410,7410,7410,7410,152
20250214,141100,236727750,7410,7410,7410,7410,150
20250214,141000,235616250,7410,7410,7410,7410,222
20250214,140900,233971230,7410,7410,7410,7410,100
20250214,140800,233230230,7410,7410,7410,7410,203
20250214,140700,231726000,7410,7410,7410,7410,100
20250214,140600,230985000,7410,7410,7410,7410,100
20250214,140500,230244000,7410,7410,7410,7410,331
20250214,140400,227791290,7410,7410,7410,7410,100
20250214,140300,227050290,7410,7420,7420,7410,131
20250214,140200,226078770,7420,7420,7420,7420,150
20250214,140100,224965770,7420,7420,7420,7420,351
20250214,140000,222361350,7420,7420,7420,7420,100
20250214,135900,221619350,7420,7420,7420,7420,100
20250214,135800,220877350,7420,7420,7420,7420,175
20250214,135700,219578850,7420,7420,7420,7420,100
20250214,135600,218836850,7420,7420,7420,7420,448
20250214,135500,215512690,7420,7420,7420,7420,100
20250214,135400,214770690,7420,7420,7420,7420,241
20250214,135300,212982470,7420,7420,7420,7420,100
20250214,135200,212240470,7420,7420,7420,7420,150
20250214,135100,211127470,7420,7420,7420,7420,306
20250214,135000,208856950,7420,7420,7420,7420,100
20250214,134900,208114950,7420,7420,7420,7420,286
20250214,134800,205992830,7420,7420,7420,7420,100
20250214,134700,205250830,7420,7420,7420,7420,220
20250214,134600,203618430,7420,7420,7430,7420,109
20250214,134500,202809560,7420,7420,7420,7420,100
20250214,134400,202067560,7420,7420,7420,7420,301
20250214,134300,199834140,7420,7420,7420,7420,150
20250214,134200,198721140,7420,7420,7420,7420,119
20250214,134100,197838160,7420,7420,7420,7420,0
20250214,134000,197838160,7420,7420,7420,7420,146
20250214,133900,196754840,7420,7420,7420,7420,0
20250214,133800,196754840,7420,7420,7420,7420,90
20250214,133700,196087040,7420,7420,7420,7420,0
20250214,133600,196087040,7420,7420,7420,7420,139
20250214,133500,195055660,7410,7410,7410,7410,210
20250214,133400,193499560,7420,7420,7420,7420,14
20250214,133300,193395680,7410,7410,7410,7410,195
20250214,133200,191950730,7410,7410,7410,7410,0
20250214,133100,191950730,7410,7410,7410,7410,219
20250214,133000,190327940,7420,7420,7420,7420,14
20250214,132900,190224060,7410,7410,7410,7410,0
20250214,132800,190224060,7410,7410,7410,7410,234
20250214,132700,188490120,7410,7410,7410,7410,76
20250214,132600,187926960,7420,7410,7420,7410,163
20250214,132500,186718990,7420,7420,7420,7420,0
20250214,132400,186718990,7420,7410,7420,7410,256
20250214,132300,184821890,7410,7410,7410,7410,70
20250214,132200,184303190,7420,7420,7420,7420,140
20250214,132100,183264390,7410,7410,7410,7410,157
20250214,132000,182101020,7410,7410,7410,7410,0
20250214,131900,182101020,7410,7410,7410,7410,55
20250214,131800,181693470,7410,7410,7410,7410,0
20250214,131700,181693470,7410,7410,7410,7410,202
20250214,131600,180196650,7420,7420,7420,7420,0
20250214,131500,180196650,7420,7420,7420,7420,0
20250214,131400,180196650,7420,7410,7420,7410,74
20250214,131300,179648290,7410,7410,7410,7410,0
20250214,131200,179648290,7410,7410,7410,7410,231
20250214,131100,177936580,7420,7420,7420,7420,20
20250214,131000,177788180,7410,7410,7410,7410,112
20250214,130900,176958260,7410,7410,7410,7410,0
20250214,130800,176958260,7410,7410,7410,7410,0
20250214,130700,176958260,7410,7410,7410,7410,67
20250214,130600,176461790,7410,7410,7410,7410,0
20250214,130500,176461790,7410,7410,7410,7410,73
20250214,130400,175920860,7420,7420,7420,7420,94
20250214,130300,175223380,7410,7410,7410,7410,174
20250214,130200,173934040,7420,7420,7420,7420,5
20250214,130100,173896940,7420,7420,7420,7420,140
20250214,130000,172858140,7410,7410,7410,7410,46
20250214,125900,172517280,7410,7410,7410,7410,0
20250214,125800,172517280,7410,7420,7420,7410,88
20250214,125700,171865150,7420,7420,7420,7420,14
20250214,125600,171761270,7410,7410,7410,7410,187
20250214,125500,170375600,7420,7420,7420,7420,5
20250214,125400,170338500,7420,7410,7420,7410,232
20250214,125300,168619240,7420,7420,7420,7420,0
20250214,125200,168619240,7420,7420,7420,7420,0
20250214,125100,168619240,7420,7420,7420,7420,215
20250214,125000,167023940,7410,7410,7410,7410,0
20250214,124900,167023940,7410,7410,7410,7410,67
20250214,124800,166527470,7420,7420,7420,7420,0
20250214,124700,166527470,7420,7420,7420,7420,45
20250214,124600,166193570,7410,7410,7410,7410,1
20250214,124500,166186160,7410,7410,7410,7410,0
20250214,124400,166186160,7410,7410,7410,7410,55
20250214,124300,165778610,7400,7400,7400,7400,0
20250214,124200,165778610,7400,7400,7400,7400,247
20250214,124100,163950810,7410,7410,7410,7410,0
20250214,124000,163950810,7410,7400,7410,7400,246
20250214,123900,162129910,7410,7410,7410,7410,0
20250214,123800,162129910,7410,7410,7410,7410,35
20250214,123700,161870560,7400,7400,7400,7400,223
20250214,123600,160220360,7400,7400,7400,7400,0
20250214,123500,160220360,7400,7410,7410,7400,102
20250214,123400,159465440,7410,7410,7410,7410,0
20250214,123300,159465440,7410,7400,7410,7400,172
20250214,123200,158192580,7400,7400,7400,7400,0
20250214,123100,158192580,7400,7400,7400,7400,0
20250214,123000,158192580,7400,7410,7410,7400,186
20250214,122900,156816170,7410,7410,7410,7410,6
20250214,122800,156771710,7400,7400,7400,7400,120
20250214,122700,155883710,7410,7410,7410,7410,60
20250214,122600,155439110,7400,7400,7400,7400,184
20250214,122500,154077510,7400,7400,7400,7400,0
20250214,122400,154077510,7400,7400,7400,7400,0
20250214,122300,154077510,7400,7410,7410,7400,282
20250214,122200,151990170,7400,7400,7400,7400,0
20250214,122100,151990170,7400,7400,7400,7400,251
20250214,122000,150132770,7410,7410,7410,7410,2
20250214,121900,150117950,7410,7400,7410,7400,180
20250214,121800,148785930,7400,7400,7400,7400,0
20250214,121700,148785930,7400,7400,7400,7400,60
20250214,121600,148341930,7410,7410,7410,7410,0
20250214,121500,148341930,7410,7410,7410,7410,100
20250214,121400,147600930,7400,7410,7410,7400,340
20250214,121300,145083930,7410,7410,7410,7410,0
20250214,121200,145083930,7410,7400,7410,7400,207
20250214,121100,143551880,7410,7410,7410,7410,3
20250214,121000,143529650,7410,7410,7410,7410,72
20250214,120900,142996130,7410,7410,7410,7410,0
20250214,120800,142996130,7410,7410,7410,7410,0
20250214,120700,142996130,7410,7410,7410,7410,165
20250214,120600,141773480,7410,7410,7410,7410,0
20250214,120500,141773480,7410,7410,7410,7410,388
20250214,120400,138898400,7420,7420,7420,7420,0
20250214,120300,138898400,7420,7410,7420,7410,247
20250214,120200,137067990,7420,7420,7420,7420,0
20250214,120100,137067990,7420,7420,7420,7420,0
20250214,120000,137067990,7420,7420,7420,7420,24
20250214,115900,136889910,7410,7410,7410,7410,11
20250214,115800,136808400,7410,7400,7410,7400,265
20250214,115700,134846420,7410,7410,7410,7410,20
20250214,115600,134698220,7410,7410,7410,7410,223
20250214,115500,133045790,7420,7420,7420,7420,126
20250214,115400,132110870,7410,7410,7410,7410,0
20250214,115300,132110870,7410,7410,7410,7410,144
20250214,115200,131043830,7410,7410,7410,7410,0
20250214,115100,131043830,7410,7410,7410,7410,179
20250214,115000,129717440,7410,7410,7410,7410,3
20250214,114900,129695210,7410,7410,7410,7410,106
20250214,114800,128909750,7410,7410,7410,7410,0
20250214,114700,128909750,7410,7410,7410,7410,0
20250214,114600,128909750,7410,7420,7420,7410,211
20250214,114500,127345860,7410,7410,7410,7410,4
20250214,114400,127316220,7410,7410,7410,7410,235
20250214,114300,125574870,7410,7410,7410,7410,0
20250214,114200,125574870,7410,7410,7410,7410,80
20250214,114100,124982070,7410,7410,7410,7410,0
20250214,114000,124982070,7410,7410,7410,7410,22
20250214,113900,124819050,7410,7410,7410,7410,40
20250214,113800,124522650,7410,7410,7410,7410,61
20250214,113700,124070640,7400,7400,7400,7400,243
20250214,113600,122272440,7410,7410,7410,7410,2
20250214,113500,122257620,7410,7410,7410,7410,87
20250214,113400,121612950,7410,7410,7410,7410,20
20250214,113300,121464750,7410,7410,7410,7410,179
20250214,113200,120138360,7410,7410,7410,7410,0
20250214,113100,120138360,7410,7410,7410,7410,126
20250214,113000,119204700,7410,7410,7410,7410,200
20250214,112900,117722700,7410,7410,7410,7410,1
20250214,112800,117715290,7410,7410,7410,7410,79
20250214,112700,117129900,7420,7420,7420,7420,0
20250214,112600,117129900,7420,7420,7420,7410,222
20250214,112500,115484780,7410,7410,7410,7410,0
20250214,112400,115484780,7410,7410,7410,7410,0
20250214,112300,115484780,7410,7410,7410,7410,127
20250214,112200,114543710,7410,7410,7410,7410,0
20250214,112100,114543710,7410,7410,7410,7410,124
20250214,112000,113624870,7420,7420,7420,7420,5
20250214,111900,113587770,7410,7410,7410,7410,182
20250214,111800,112239150,7420,7420,7420,7420,0
20250214,111700,112239150,7420,7420,7420,7420,1
20250214,111600,112231730,7410,7410,7410,7410,187
20250214,111500,110846060,7410,7410,7410,7410,0
20250214,111400,110846060,7410,7410,7410,7410,105
20250214,111300,110068010,7420,7420,7420,7420,100
20250214,111200,109326010,7420,7420,7420,7420,2
20250214,111100,109311170,7430,7430,7430,7430,0
20250214,111000,109311170,7430,7430,7430,7430,2
20250214,110900,109296310,7410,7420,7420,7410,221
20250214,110800,107658690,7410,7410,7410,7410,0
20250214,110700,107658690,7410,7420,7430,7410,462
20250214,110600,104232340,7410,7410,7410,7410,0
20250214,110500,104232340,7410,7410,7410,7410,211
20250214,110400,102668830,7410,7410,7410,7410,350
20250214,110300,100075330,7410,7410,7410,7410,112
20250214,110200,99245410,7410,7410,7410,7410,191
20250214,110100,97830100,7410,7410,7410,7410,0
20250214,110000,97830100,7410,7410,7410,7410,165
20250214,105900,96607450,7420,7420,7420,7420,51
20250214,105800,96229030,7420,7420,7420,7420,39
20250214,105700,95939650,7420,7420,7420,7420,37
20250214,105600,95665110,7410,7410,7410,7410,162
20250214,105500,94464690,7420,7420,7420,7420,100
20250214,105400,93722690,7420,7420,7420,7420,0
20250214,105300,93722690,7420,7420,7420,7420,100
20250214,105200,92980690,7420,7420,7420,7420,0
20250214,105100,92980690,7420,7420,7420,7420,97
20250214,105000,92260950,7420,7420,7420,7420,30
20250214,104900,92038350,7410,7410,7410,7410,103
20250214,104800,91275120,7410,7410,7410,7410,99
20250214,104700,90541530,7410,7410,7410,7410,0
20250214,104600,90541530,7410,7410,7410,7400,244
20250214,104500,88735420,7410,7410,7410,7410,115
20250214,104400,87883270,7410,7410,7410,7410,109
20250214,104300,87075580,7410,7410,7410,7410,0
20250214,104200,87075580,7410,7410,7410,7410,98
20250214,104100,86349400,7410,7410,7410,7410,0
20250214,104000,86349400,7410,7410,7410,7410,89
20250214,103900,85689910,7410,7420,7420,7410,75
20250214,103800,85134110,7410,7410,7410,7410,0
20250214,103700,85134110,7410,7410,7410,7410,86
20250214,103600,84496850,7410,7410,7410,7410,33
20250214,103500,84252320,7410,7400,7410,7400,566
20250214,103400,80059720,7410,7410,7410,7410,5
20250214,103300,80022670,7400,7410,7410,7400,86
20250214,103200,79386240,7410,7410,7410,7400,476
20250214,103100,75860190,7410,7410,7410,7410,1386
20250214,103000,65589930,7420,7420,7420,7420,100
20250214,102900,64847930,7410,7410,7410,7410,0
20250214,102800,64847930,7410,7430,7430,7410,165
20250214,102700,63625220,7430,7430,7430,7430,0
20250214,102600,63625220,7430,7430,7430,7430,1
20250214,102500,63617790,7410,7420,7430,7410,111
20250214,102400,62794710,7420,7420,7420,7420,50
20250214,102300,62423710,7420,7420,7420,7420,28
20250214,102200,62215950,7430,7430,7430,7430,0
20250214,102100,62215950,7430,7420,7430,7420,202
20250214,102000,60717100,7420,7420,7420,7420,273
20250214,101900,58691440,7420,7420,7420,7420,13
20250214,101800,58594980,7410,7420,7420,7410,157
20250214,101700,57431490,7420,7420,7420,7420,4
20250214,101600,57401810,7420,7420,7420,7420,10
20250214,101500,57327610,7420,7420,7420,7420,3
20250214,101400,57305350,7420,7420,7420,7420,151
20250214,101300,56184930,7430,7430,7430,7430,0
20250214,101200,56184930,7430,7430,7430,7420,856
20250214,101100,49832950,7440,7440,7440,7440,2
20250214,101000,49818070,7430,7430,7430,7430,0
20250214,100900,49818070,7430,7450,7450,7430,884
20250214,100800,43248680,7460,7460,7460,7460,5
20250214,100700,43211380,7450,7450,7450,7450,0
20250214,100600,43211380,7450,7450,7450,7450,0
20250214,100500,43211380,7450,7450,7450,7450,0
20250214,100400,43211380,7450,7450,7450,7450,0
20250214,100300,43211380,7450,7450,7450,7450,142
20250214,100200,42153480,7460,7460,7460,7460,0
20250214,100100,42153480,7460,7460,7460,7460,0
20250214,100000,42153480,7460,7460,7460,7460,0
20250214,095900,42153480,7460,7460,7460,7460,0
20250214,095800,42153480,7460,7460,7460,7460,0
20250214,095700,42153480,7460,7460,7460,7460,0
20250214,095600,42153480,7460,7460,7460,7460,100
20250214,095500,41407480,7460,7460,7460,7460,0
20250214,095400,41407480,7460,7460,7460,7460,56
20250214,095300,40989720,7470,7470,7470,7470,0
20250214,095200,40989720,7470,7460,7470,7460,300
20250214,095100,38751570,7460,7460,7460,7460,100
20250214,095000,38005570,7460,7460,7460,7460,1
20250214,094900,37998110,7450,7440,7450,7440,418
20250214,094800,34888000,7450,7450,7450,7450,0
20250214,094700,34888000,7450,7450,7450,7450,505
20250214,094600,31125750,7460,7460,7460,7460,0
20250214,094500,31125750,7460,7460,7460,7460,0
20250214,094400,31125750,7460,7460,7460,7460,84
20250214,094300,30499110,7460,7460,7460,7460,2
20250214,094200,30484190,7460,7460,7460,7460,56
20250214,094100,30066430,7460,7460,7460,7460,13
20250214,094000,29969450,7460,7460,7460,7460,42
20250214,093900,29656130,7450,7450,7450,7450,20
20250214,093800,29507130,7450,7450,7450,7450,162
20250214,093700,28300230,7450,7470,7470,7450,162
20250214,093600,27092620,7460,7460,7460,7460,98
20250214,093500,26361540,7450,7450,7450,7450,1
20250214,093400,26354090,7460,7460,7460,7460,1
20250214,093300,26346630,7460,7460,7470,7460,4
20250214,093200,26316770,7460,7460,7460,7460,1042
20250214,093100,18543450,7460,7460,7460,7460,2
20250214,093000,18528530,7460,7460,7460,7460,14
20250214,092900,18424090,7460,7460,7460,7460,42
20250214,092800,18110770,7460,7460,7460,7460,0
20250214,092700,18110770,7460,7460,7460,7460,0
20250214,092600,18110770,7460,7460,7460,7460,56
20250214,092500,17693010,7450,7450,7450,7450,500
20250214,092400,13968010,7480,7480,7480,7480,0
20250214,092300,13968010,7480,7470,7480,7470,101
20250214,092200,13212540,7460,7460,7460,7460,0
20250214,092100,13212540,7460,7460,7460,7460,0
20250214,092000,13212540,7460,7460,7460,7460,0
20250214,091900,13212540,7460,7460,7460,7460,138
20250214,091800,12183060,7460,7450,7460,7450,60
20250214,091700,11735850,7460,7460,7460,7460,0
20250214,091600,11735850,7460,7460,7460,7460,0
20250214,091500,11735850,7460,7480,7510,7460,576
20250214,091400,7421500,7480,7490,7490,7480,20
20250214,091300,7271890,7490,7460,7490,7460,500
20250214,091200,3536780,7440,7470,7470,7440,253
20250214,091100,1646990,7460,7440,7460,7440,50
20250214,091000,1274010,7460,7460,7460,7460,0
20250214,090900,1274010,7460,7460,7460,7460,0
20250214,090800,1274010,7460,7460,7460,7460,0
20250214,090700,1274010,7460,7460,7460,7460,0
20250214,090600,1274010,7460,7450,7460,7440,98
20250214,090500,543880,7450,7450,7450,7450,0
20250214,090400,543880,7450,7450,7450,7450,0
20250214,090300,543880,7450,7450,7450,7450,0
20250214,090200,543880,7450,7450,7450,7450,0
20250214,090100,543880,7450,7450,7450,7450,0
20250214,090000,543880,7450,7460,7460,7450,73
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 213800 411860620 7410 7410 7410 7410 1707
3 20250214 213700 411860620 7410 7410 7410 7410 0
4 20250214 213600 411860620 7410 7410 7410 7410 0
5 20250214 213500 411860620 7410 7410 7410 7410 0
6 20250214 213400 411860620 7410 7410 7410 7410 0
7 20250214 213300 411860620 7410 7410 7410 7410 0
8 20250214 213200 411860620 7410 7410 7410 7410 0
9 20250214 213100 411860620 7410 7410 7410 7410 0
10 20250214 213000 411860620 7410 7410 7410 7410 0
11 20250214 212900 411860620 7410 7410 7410 7410 0
12 20250214 212800 411860620 7410 7410 7410 7410 0
13 20250214 212700 411860620 7410 7410 7410 7410 0
14 20250214 212600 411860620 7410 7410 7410 7410 0
15 20250214 212500 411860620 7410 7410 7410 7410 0
16 20250214 212400 411860620 7410 7410 7410 7410 0
17 20250214 212300 411860620 7410 7410 7410 7410 0
18 20250214 212200 411860620 7410 7410 7410 7410 0
19 20250214 212100 411860620 7410 7410 7410 7410 0
20 20250214 212000 411860620 7410 7410 7410 7410 0
21 20250214 211900 411860620 7410 7410 7410 7410 0
22 20250214 211800 411860620 7410 7410 7410 7410 0
23 20250214 211700 411860620 7410 7410 7410 7410 0
24 20250214 211600 411860620 7410 7410 7410 7410 0
25 20250214 211500 411860620 7410 7410 7410 7410 0
26 20250214 211400 411860620 7410 7410 7410 7410 0
27 20250214 211300 411860620 7410 7410 7410 7410 0
28 20250214 211200 411860620 7410 7410 7410 7410 0
29 20250214 211100 411860620 7410 7410 7410 7410 0
30 20250214 211000 411860620 7410 7410 7410 7410 0
31 20250214 210900 411860620 7410 7410 7410 7410 0
32 20250214 210800 411860620 7410 7410 7410 7410 1707
33 20250214 210700 411860620 7410 7410 7410 7410 0
34 20250214 210600 411860620 7410 7410 7410 7410 0
35 20250214 210500 411860620 7410 7410 7410 7410 0
36 20250214 210400 411860620 7410 7410 7410 7410 0
37 20250214 210300 411860620 7410 7410 7410 7410 0
38 20250214 210200 411860620 7410 7410 7410 7410 0
39 20250214 210100 411860620 7410 7410 7410 7410 0
40 20250214 210000 411860620 7410 7410 7410 7410 0
41 20250214 205900 411860620 7410 7410 7410 7410 0
42 20250214 205800 411860620 7410 7410 7410 7410 0
43 20250214 205700 411860620 7410 7410 7410 7410 0
44 20250214 205600 411860620 7410 7410 7410 7410 0
45 20250214 205500 411860620 7410 7410 7410 7410 0
46 20250214 205400 411860620 7410 7410 7410 7410 0
47 20250214 205300 411860620 7410 7410 7410 7410 0
48 20250214 205200 411860620 7410 7410 7410 7410 0
49 20250214 205100 411860620 7410 7410 7410 7410 0
50 20250214 205000 411860620 7410 7410 7410 7410 0
51 20250214 204900 411860620 7410 7410 7410 7410 0
52 20250214 204800 411860620 7410 7410 7410 7410 0
53 20250214 204700 411860620 7410 7410 7410 7410 0
54 20250214 204600 411860620 7410 7410 7410 7410 0
55 20250214 204500 411860620 7410 7410 7410 7410 0
56 20250214 204400 411860620 7410 7410 7410 7410 0
57 20250214 204300 411860620 7410 7410 7410 7410 0
58 20250214 204200 411860620 7410 7410 7410 7410 0
59 20250214 204100 411860620 7410 7410 7410 7410 0
60 20250214 204000 411860620 7410 7410 7410 7410 0
61 20250214 203900 411860620 7410 7410 7410 7410 0
62 20250214 203800 411860620 7410 7410 7410 7410 1707
63 20250214 203700 411860620 7410 7410 7410 7410 0
64 20250214 203600 411860620 7410 7410 7410 7410 0
65 20250214 203500 411860620 7410 7410 7410 7410 0
66 20250214 203400 411860620 7410 7410 7410 7410 0
67 20250214 203300 411860620 7410 7410 7410 7410 0
68 20250214 203200 411860620 7410 7410 7410 7410 0
69 20250214 203100 411860620 7410 7410 7410 7410 0
70 20250214 203000 411860620 7410 7410 7410 7410 0
71 20250214 202900 411860620 7410 7410 7410 7410 0
72 20250214 202800 411860620 7410 7410 7410 7410 0
73 20250214 202700 411860620 7410 7410 7410 7410 0
74 20250214 202600 411860620 7410 7410 7410 7410 0
75 20250214 202500 411860620 7410 7410 7410 7410 0
76 20250214 202400 411860620 7410 7410 7410 7410 0
77 20250214 202300 411860620 7410 7410 7410 7410 0
78 20250214 202200 411860620 7410 7410 7410 7410 0
79 20250214 202100 411860620 7410 7410 7410 7410 0
80 20250214 202000 411860620 7410 7410 7410 7410 0
81 20250214 201900 411860620 7410 7410 7410 7410 0
82 20250214 201800 411860620 7410 7410 7410 7410 0
83 20250214 201700 411860620 7410 7410 7410 7410 0
84 20250214 201600 411860620 7410 7410 7410 7410 0
85 20250214 201500 411860620 7410 7410 7410 7410 0
86 20250214 201400 411860620 7410 7410 7410 7410 0
87 20250214 201300 411860620 7410 7410 7410 7410 0
88 20250214 201200 411860620 7410 7410 7410 7410 0
89 20250214 201100 411860620 7410 7410 7410 7410 0
90 20250214 201000 411860620 7410 7410 7410 7410 0
91 20250214 200900 411860620 7410 7410 7410 7410 0
92 20250214 200800 411860620 7410 7410 7410 7410 1707
93 20250214 200700 411860620 7410 7410 7410 7410 0
94 20250214 200600 411860620 7410 7410 7410 7410 0
95 20250214 200500 411860620 7410 7410 7410 7410 0
96 20250214 200400 411860620 7410 7410 7410 7410 0
97 20250214 200300 411860620 7410 7410 7410 7410 0
98 20250214 200200 411860620 7410 7410 7410 7410 0
99 20250214 200100 411860620 7410 7410 7410 7410 0
100 20250214 200000 411860620 7410 7410 7410 7410 0
101 20250214 195900 411860620 7410 7410 7410 7410 0
102 20250214 195800 411860620 7410 7410 7410 7410 0
103 20250214 195700 411860620 7410 7410 7410 7410 0
104 20250214 195600 411860620 7410 7410 7410 7410 0
105 20250214 195500 411860620 7410 7410 7410 7410 0
106 20250214 195400 411860620 7410 7410 7410 7410 0
107 20250214 195300 411860620 7410 7410 7410 7410 0
108 20250214 195200 411860620 7410 7410 7410 7410 0
109 20250214 195100 411860620 7410 7410 7410 7410 0
110 20250214 195000 411860620 7410 7410 7410 7410 0
111 20250214 194900 411860620 7410 7410 7410 7410 0
112 20250214 194800 411860620 7410 7410 7410 7410 0
113 20250214 194700 411860620 7410 7410 7410 7410 0
114 20250214 194600 411860620 7410 7410 7410 7410 0
115 20250214 194500 411860620 7410 7410 7410 7410 0
116 20250214 194400 411860620 7410 7410 7410 7410 0
117 20250214 194300 411860620 7410 7410 7410 7410 0
118 20250214 194200 411860620 7410 7410 7410 7410 0
119 20250214 194100 411860620 7410 7410 7410 7410 0
120 20250214 194000 411860620 7410 7410 7410 7410 0
121 20250214 193900 411860620 7410 7410 7410 7410 0
122 20250214 193800 411860620 7410 7410 7410 7410 1707
123 20250214 193700 411860620 7410 7410 7410 7410 0
124 20250214 193600 411860620 7410 7410 7410 7410 0
125 20250214 193500 411860620 7410 7410 7410 7410 0
126 20250214 193400 411860620 7410 7410 7410 7410 0
127 20250214 193300 411860620 7410 7410 7410 7410 0
128 20250214 193200 411860620 7410 7410 7410 7410 0
129 20250214 193100 411860620 7410 7410 7410 7410 0
130 20250214 193000 411860620 7410 7410 7410 7410 0
131 20250214 192900 411860620 7410 7410 7410 7410 0
132 20250214 192800 411860620 7410 7410 7410 7410 0
133 20250214 192700 411860620 7410 7410 7410 7410 0
134 20250214 192600 411860620 7410 7410 7410 7410 0
135 20250214 192500 411860620 7410 7410 7410 7410 0
136 20250214 192400 411860620 7410 7410 7410 7410 0
137 20250214 192300 411860620 7410 7410 7410 7410 0
138 20250214 192200 411860620 7410 7410 7410 7410 0
139 20250214 192100 411860620 7410 7410 7410 7410 0
140 20250214 192000 411860620 7410 7410 7410 7410 0
141 20250214 191900 411860620 7410 7410 7410 7410 0
142 20250214 191800 411860620 7410 7410 7410 7410 0
143 20250214 191700 411860620 7410 7410 7410 7410 0
144 20250214 191600 411860620 7410 7410 7410 7410 0
145 20250214 191500 411860620 7410 7410 7410 7410 0
146 20250214 191400 411860620 7410 7410 7410 7410 0
147 20250214 191300 411860620 7410 7410 7410 7410 0
148 20250214 191200 411860620 7410 7410 7410 7410 0
149 20250214 191100 411860620 7410 7410 7410 7410 0
150 20250214 191000 411860620 7410 7410 7410 7410 0
151 20250214 190900 411860620 7410 7410 7410 7410 0
152 20250214 190800 411860620 7410 7410 7410 7410 1707
153 20250214 190700 411860620 7410 7410 7410 7410 0
154 20250214 190600 411860620 7410 7410 7410 7410 0
155 20250214 190500 411860620 7410 7410 7410 7410 0
156 20250214 190400 411860620 7410 7410 7410 7410 0
157 20250214 190300 411860620 7410 7410 7410 7410 0
158 20250214 190200 411860620 7410 7410 7410 7410 0
159 20250214 190100 411860620 7410 7410 7410 7410 0
160 20250214 190000 411860620 7410 7410 7410 7410 0
161 20250214 185900 411860620 7410 7410 7410 7410 0
162 20250214 185800 411860620 7410 7410 7410 7410 0
163 20250214 185700 411860620 7410 7410 7410 7410 0
164 20250214 185600 411860620 7410 7410 7410 7410 0
165 20250214 185500 411860620 7410 7410 7410 7410 0
166 20250214 185400 411860620 7410 7410 7410 7410 0
167 20250214 185300 411860620 7410 7410 7410 7410 0
168 20250214 185200 411860620 7410 7410 7410 7410 0
169 20250214 185100 411860620 7410 7410 7410 7410 0
170 20250214 185000 411860620 7410 7410 7410 7410 0
171 20250214 184900 411860620 7410 7410 7410 7410 0
172 20250214 184800 411860620 7410 7410 7410 7410 0
173 20250214 184700 411860620 7410 7410 7410 7410 0
174 20250214 184600 411860620 7410 7410 7410 7410 0
175 20250214 184500 411860620 7410 7410 7410 7410 0
176 20250214 184400 411860620 7410 7410 7410 7410 0
177 20250214 184300 411860620 7410 7410 7410 7410 0
178 20250214 184200 411860620 7410 7410 7410 7410 0
179 20250214 184100 411860620 7410 7410 7410 7410 0
180 20250214 184000 411860620 7410 7410 7410 7410 0
181 20250214 183900 411860620 7410 7410 7410 7410 0
182 20250214 183800 411860620 7410 7410 7410 7410 1707
183 20250214 183700 411860620 7410 7410 7410 7410 0
184 20250214 183600 411860620 7410 7410 7410 7410 0
185 20250214 183500 411860620 7410 7410 7410 7410 0
186 20250214 183400 411860620 7410 7410 7410 7410 0
187 20250214 183300 411860620 7410 7410 7410 7410 0
188 20250214 183200 411860620 7410 7410 7410 7410 0
189 20250214 183100 411860620 7410 7410 7410 7410 0
190 20250214 183000 411860620 7410 7410 7410 7410 0
191 20250214 182900 411860620 7410 7410 7410 7410 0
192 20250214 182800 411860620 7410 7410 7410 7410 0
193 20250214 182700 411860620 7410 7410 7410 7410 0
194 20250214 182600 411860620 7410 7410 7410 7410 0
195 20250214 182500 411860620 7410 7410 7410 7410 0
196 20250214 182400 411860620 7410 7410 7410 7410 0
197 20250214 182300 411860620 7410 7410 7410 7410 0
198 20250214 182200 411860620 7410 7410 7410 7410 0
199 20250214 182100 411860620 7410 7410 7410 7410 0
200 20250214 182000 411860620 7410 7410 7410 7410 0
201 20250214 181900 411860620 7410 7410 7410 7410 0
202 20250214 181800 411860620 7410 7410 7410 7410 0
203 20250214 181700 411860620 7410 7410 7410 7410 0
204 20250214 181600 411860620 7410 7410 7410 7410 0
205 20250214 181500 411860620 7410 7410 7410 7410 0
206 20250214 181400 411860620 7410 7410 7410 7410 0
207 20250214 181300 411860620 7410 7410 7410 7410 0
208 20250214 181200 411860620 7410 7410 7410 7410 0
209 20250214 181100 411860620 7410 7410 7410 7410 0
210 20250214 181000 411860620 7410 7410 7410 7410 0
211 20250214 180900 411860620 7410 7410 7410 7410 0
212 20250214 180800 411860620 7410 7410 7410 7410 1707
213 20250214 180700 411860620 7410 7410 7410 7410 0
214 20250214 180600 411860620 7410 7410 7410 7410 0
215 20250214 180500 411860620 7410 7410 7410 7410 0
216 20250214 180400 411860620 7410 7410 7410 7410 0
217 20250214 180300 411860620 7410 7410 7410 7410 0
218 20250214 180200 411860620 7410 7410 7410 7410 0
219 20250214 180100 411860620 7410 7410 7410 7410 0
220 20250214 180000 411860620 7410 7410 7410 7410 0
221 20250214 175900 411860620 7410 7410 7410 7410 0
222 20250214 175800 411860620 7410 7410 7410 7410 0
223 20250214 175700 411860620 7410 7410 7410 7410 0
224 20250214 175600 411860620 7410 7410 7410 7410 0
225 20250214 175500 411860620 7410 7410 7410 7410 0
226 20250214 175400 411860620 7410 7410 7410 7410 0
227 20250214 175300 411860620 7410 7410 7410 7410 0
228 20250214 175200 411860620 7410 7410 7410 7410 0
229 20250214 175100 411860620 7410 7410 7410 7410 0
230 20250214 175000 411860620 7410 7410 7410 7410 0
231 20250214 174900 411860620 7410 7410 7410 7410 0
232 20250214 174800 411860620 7410 7410 7410 7410 0
233 20250214 174700 411860620 7410 7410 7410 7410 0
234 20250214 174600 411860620 7410 7410 7410 7410 0
235 20250214 174500 411860620 7410 7410 7410 7410 0
236 20250214 174400 411860620 7410 7410 7410 7410 0
237 20250214 174300 411860620 7410 7410 7410 7410 0
238 20250214 174200 411860620 7410 7410 7410 7410 0
239 20250214 174100 411860620 7410 7410 7410 7410 0
240 20250214 174000 411860620 7410 7410 7410 7410 0
241 20250214 173900 411860620 7410 7410 7410 7410 0
242 20250214 173800 411860620 7410 7410 7410 7410 1707
243 20250214 173700 411860620 7410 7410 7410 7410 0
244 20250214 173600 411860620 7410 7410 7410 7410 0
245 20250214 173500 411860620 7410 7410 7410 7410 0
246 20250214 173400 411860620 7410 7410 7410 7410 0
247 20250214 173300 411860620 7410 7410 7410 7410 0
248 20250214 173200 411860620 7410 7410 7410 7410 0
249 20250214 173100 411860620 7410 7410 7410 7410 0
250 20250214 173000 411860620 7410 7410 7410 7410 0
251 20250214 172900 411860620 7410 7410 7410 7410 0
252 20250214 172800 411860620 7410 7410 7410 7410 0
253 20250214 172700 411860620 7410 7410 7410 7410 0
254 20250214 172600 411860620 7410 7410 7410 7410 0
255 20250214 172500 411860620 7410 7410 7410 7410 0
256 20250214 172400 411860620 7410 7410 7410 7410 0
257 20250214 172300 411860620 7410 7410 7410 7410 0
258 20250214 172200 411860620 7410 7410 7410 7410 0
259 20250214 172100 411860620 7410 7410 7410 7410 0
260 20250214 172000 411860620 7410 7410 7410 7410 0
261 20250214 171900 411860620 7410 7410 7410 7410 0
262 20250214 171800 411860620 7410 7410 7410 7410 0
263 20250214 171700 411860620 7410 7410 7410 7410 0
264 20250214 171600 411860620 7410 7410 7410 7410 0
265 20250214 171500 411860620 7410 7410 7410 7410 0
266 20250214 171400 411860620 7410 7410 7410 7410 0
267 20250214 171300 411860620 7410 7410 7410 7410 0
268 20250214 171200 411860620 7410 7410 7410 7410 0
269 20250214 171100 411860620 7410 7410 7410 7410 0
270 20250214 171000 411860620 7410 7410 7410 7410 0
271 20250214 170900 411860620 7410 7410 7410 7410 0
272 20250214 170800 411860620 7410 7410 7410 7410 1707
273 20250214 170700 411860620 7410 7410 7410 7410 0
274 20250214 170600 411860620 7410 7410 7410 7410 0
275 20250214 170500 411860620 7410 7410 7410 7410 0
276 20250214 170400 411860620 7410 7410 7410 7410 0
277 20250214 170300 411860620 7410 7410 7410 7410 0
278 20250214 170200 411860620 7410 7410 7410 7410 0
279 20250214 170100 411860620 7410 7410 7410 7410 0
280 20250214 170000 411860620 7410 7410 7410 7410 0
281 20250214 165900 411860620 7410 7410 7410 7410 0
282 20250214 165800 411860620 7410 7410 7410 7410 0
283 20250214 165700 411860620 7410 7410 7410 7410 0
284 20250214 165600 411860620 7410 7410 7410 7410 0
285 20250214 165500 411860620 7410 7410 7410 7410 0
286 20250214 165400 411860620 7410 7410 7410 7410 0
287 20250214 165300 411860620 7410 7410 7410 7410 0
288 20250214 165200 411860620 7410 7410 7410 7410 0
289 20250214 165100 411860620 7410 7410 7410 7410 0
290 20250214 165000 411860620 7410 7410 7410 7410 0
291 20250214 164900 411860620 7410 7410 7410 7410 0
292 20250214 164800 411860620 7410 7410 7410 7410 0
293 20250214 164700 411860620 7410 7410 7410 7410 0
294 20250214 164600 411860620 7410 7410 7410 7410 0
295 20250214 164500 411860620 7410 7410 7410 7410 0
296 20250214 164400 411860620 7410 7410 7410 7410 0
297 20250214 164300 411860620 7410 7410 7410 7410 0
298 20250214 164200 411860620 7410 7410 7410 7410 0
299 20250214 164100 411860620 7410 7410 7410 7410 0
300 20250214 164000 411860620 7410 7410 7410 7410 0
301 20250214 163900 411860620 7410 7410 7410 7410 0
302 20250214 163800 411860620 7410 7410 7410 7410 1707
303 20250214 163700 411860620 7410 7410 7410 7410 0
304 20250214 163600 411860620 7410 7410 7410 7410 0
305 20250214 163500 411860620 7410 7410 7410 7410 0
306 20250214 163400 411860620 7410 7410 7410 7410 0
307 20250214 163300 411860620 7410 7410 7410 7410 0
308 20250214 163200 411860620 7410 7410 7410 7410 0
309 20250214 163100 411860620 7410 7410 7410 7410 0
310 20250214 163000 411860620 7410 7410 7410 7410 0
311 20250214 162900 411860620 7410 7410 7410 7410 0
312 20250214 162800 411860620 7410 7410 7410 7410 0
313 20250214 162700 411860620 7410 7410 7410 7410 0
314 20250214 162600 411860620 7410 7410 7410 7410 0
315 20250214 162500 411860620 7410 7410 7410 7410 0
316 20250214 162400 411860620 7410 7410 7410 7410 0
317 20250214 162300 411860620 7410 7410 7410 7410 0
318 20250214 162200 411860620 7410 7410 7410 7410 0
319 20250214 162100 411860620 7410 7410 7410 7410 0
320 20250214 162000 411860620 7410 7410 7410 7410 0
321 20250214 161900 411860620 7410 7410 7410 7410 0
322 20250214 161800 411860620 7410 7410 7410 7410 0
323 20250214 161700 411860620 7410 7410 7410 7410 0
324 20250214 161600 411860620 7410 7410 7410 7410 0
325 20250214 161500 411860620 7410 7410 7410 7410 0
326 20250214 161400 411860620 7410 7410 7410 7410 0
327 20250214 161300 411860620 7410 7410 7410 7410 0
328 20250214 161200 411860620 7410 7410 7410 7410 0
329 20250214 161100 411860620 7410 7410 7410 7410 0
330 20250214 161000 411860620 7410 7410 7410 7410 0
331 20250214 160900 411860620 7410 7410 7410 7410 0
332 20250214 160800 411860620 7410 7410 7410 7410 1707
333 20250214 160700 411860620 7410 7410 7410 7410 0
334 20250214 160600 411860620 7410 7410 7410 7410 0
335 20250214 160500 411860620 7410 7410 7410 7410 0
336 20250214 160400 411860620 7410 7410 7410 7410 0
337 20250214 160300 411860620 7410 7410 7410 7410 0
338 20250214 160200 411860620 7410 7410 7410 7410 0
339 20250214 160100 411860620 7410 7410 7410 7410 0
340 20250214 160000 411860620 7410 7410 7410 7410 0
341 20250214 155900 411860620 7410 7410 7410 7410 0
342 20250214 155800 411860620 7410 7410 7410 7410 0
343 20250214 155700 411860620 7410 7410 7410 7410 0
344 20250214 155600 411860620 7410 7410 7410 7410 0
345 20250214 155500 411860620 7410 7410 7410 7410 0
346 20250214 155400 411860620 7410 7410 7410 7410 0
347 20250214 155300 411860620 7410 7410 7410 7410 0
348 20250214 155200 411860620 7410 7410 7410 7410 0
349 20250214 155100 411860620 7410 7410 7410 7410 0
350 20250214 155000 411860620 7410 7410 7410 7410 0
351 20250214 154900 411860620 7410 7410 7410 7410 0
352 20250214 154800 411860620 7410 7410 7410 7410 0
353 20250214 154700 411860620 7410 7410 7410 7410 0
354 20250214 154600 411860620 7410 7410 7410 7410 0
355 20250214 154500 411860620 7410 7410 7410 7410 0
356 20250214 154400 411860620 7410 7410 7410 7410 0
357 20250214 154300 411860620 7410 7410 7410 7410 0
358 20250214 154200 411860620 7410 7410 7410 7410 0
359 20250214 154100 411860620 7410 7410 7410 7410 0
360 20250214 154000 411860620 7410 7410 7410 7410 0
361 20250214 153900 411860620 7410 7410 7410 7410 0
362 20250214 153800 411860620 7410 7410 7410 7410 1707
363 20250214 153700 411860620 7410 7410 7410 7410 0
364 20250214 153600 411860620 7410 7410 7410 7410 0
365 20250214 153500 411860620 7410 7410 7410 7410 0
366 20250214 153400 411860620 7410 7410 7410 7410 0
367 20250214 153300 411860620 7410 7410 7410 7410 0
368 20250214 153200 411860620 7410 7410 7410 7410 0
369 20250214 153100 411860620 7410 7410 7410 7410 0
370 20250214 153000 411860620 7410 7410 7410 7410 1707
371 20250214 152900 399211750 7400 7400 7400 7400 0
372 20250214 152800 399211750 7400 7400 7400 7400 0
373 20250214 152700 399211750 7400 7400 7400 7400 0
374 20250214 152600 399211750 7400 7400 7400 7400 0
375 20250214 152500 399211750 7400 7400 7400 7400 0
376 20250214 152400 399211750 7400 7400 7400 7400 0
377 20250214 152300 399211750 7400 7400 7400 7400 0
378 20250214 152200 399211750 7400 7400 7400 7400 0
379 20250214 152100 399211750 7400 7400 7400 7400 0
380 20250214 152000 399211750 7400 7400 7400 7400 0
381 20250214 151900 399211750 7400 7400 7400 7400 38
382 20250214 151800 398930550 7400 7400 7400 7400 3
383 20250214 151700 398908350 7400 7400 7400 7400 171
384 20250214 151600 397642950 7400 7400 7400 7400 104
385 20250214 151500 396873350 7400 7400 7400 7400 217
386 20250214 151400 395267550 7400 7400 7400 7400 199
387 20250214 151300 393794950 7400 7400 7400 7400 114
388 20250214 151200 392951350 7400 7400 7400 7400 213
389 20250214 151100 391375150 7400 7400 7400 7400 114
390 20250214 151000 390531550 7400 7400 7400 7400 186
391 20250214 150900 389155150 7410 7400 7410 7400 371
392 20250214 150800 386408350 7400 7400 7400 7400 100
393 20250214 150700 385668350 7400 7400 7400 7400 150
394 20250214 150600 384558350 7400 7400 7400 7400 100
395 20250214 150500 383818350 7410 7400 7410 7400 231
396 20250214 150400 382108820 7400 7400 7400 7400 100
397 20250214 150300 381368820 7400 7400 7400 7400 100
398 20250214 150200 380628820 7400 7400 7400 7400 100
399 20250214 150100 379888820 7400 7390 7400 7390 200
400 20250214 150000 378410300 7390 7410 7410 7390 10100
401 20250214 145900 303662870 7410 7410 7420 7410 524
402 20250214 145800 299780010 7410 7410 7410 7410 150
403 20250214 145700 298668510 7410 7410 7410 7410 185
404 20250214 145600 297297660 7410 7410 7410 7410 177
405 20250214 145500 295986090 7410 7410 7420 7410 101
406 20250214 145400 295237670 7410 7410 7410 7410 364
407 20250214 145300 292540430 7410 7410 7410 7410 100
408 20250214 145200 291799430 7410 7410 7410 7410 274
409 20250214 145100 289769090 7410 7410 7410 7410 100
410 20250214 145000 289028090 7410 7410 7410 7410 100
411 20250214 144900 288287090 7410 7410 7410 7400 395
412 20250214 144800 285363090 7410 7410 7410 7410 100
413 20250214 144700 284622090 7410 7410 7410 7410 287
414 20250214 144600 282495420 7410 7410 7410 7410 100
415 20250214 144500 281754420 7410 7410 7410 7410 213
416 20250214 144400 280176090 7400 7400 7400 7400 170
417 20250214 144300 278918090 7400 7400 7400 7400 100
418 20250214 144200 278178090 7400 7410 7410 7400 298
419 20250214 144100 275970410 7410 7420 7420 7400 169
420 20250214 144000 274719280 7400 7400 7400 7400 247
421 20250214 143900 272891480 7400 7400 7400 7400 150
422 20250214 143800 271781480 7410 7410 7410 7410 207
423 20250214 143700 270247610 7400 7400 7400 7400 100
424 20250214 143600 269507610 7400 7410 7410 7400 100
425 20250214 143500 268767510 7410 7400 7410 7400 240
426 20250214 143400 266990110 7400 7400 7400 7400 146
427 20250214 143300 265909710 7400 7410 7410 7400 222
428 20250214 143200 264265570 7410 7410 7410 7410 94
429 20250214 143100 263569030 7410 7410 7410 7410 256
430 20250214 143000 261672070 7410 7410 7410 7410 150
431 20250214 142900 260560570 7400 7400 7430 7400 113
432 20250214 142800 259723980 7400 7400 7400 7400 321
433 20250214 142700 257348580 7400 7400 7400 7400 212
434 20250214 142600 255779780 7400 7410 7410 7400 323
435 20250214 142500 253389340 7410 7410 7410 7410 100
436 20250214 142400 252648340 7410 7410 7410 7410 317
437 20250214 142300 250299370 7410 7410 7410 7410 100
438 20250214 142200 249558370 7410 7410 7410 7410 100
439 20250214 142100 248817370 7410 7410 7410 7410 295
440 20250214 142000 246631420 7410 7410 7410 7410 150
441 20250214 141900 245519920 7410 7410 7410 7410 160
442 20250214 141800 244334320 7410 7410 7410 7410 100
443 20250214 141700 243593320 7410 7410 7410 7410 233
444 20250214 141600 241866790 7420 7420 7420 7420 80
445 20250214 141500 241273190 7420 7420 7420 7420 234
446 20250214 141400 239536910 7420 7420 7420 7410 127
447 20250214 141300 238595070 7410 7410 7410 7410 100
448 20250214 141200 237854070 7410 7410 7410 7410 152
449 20250214 141100 236727750 7410 7410 7410 7410 150
450 20250214 141000 235616250 7410 7410 7410 7410 222
451 20250214 140900 233971230 7410 7410 7410 7410 100
452 20250214 140800 233230230 7410 7410 7410 7410 203
453 20250214 140700 231726000 7410 7410 7410 7410 100
454 20250214 140600 230985000 7410 7410 7410 7410 100
455 20250214 140500 230244000 7410 7410 7410 7410 331
456 20250214 140400 227791290 7410 7410 7410 7410 100
457 20250214 140300 227050290 7410 7420 7420 7410 131
458 20250214 140200 226078770 7420 7420 7420 7420 150
459 20250214 140100 224965770 7420 7420 7420 7420 351
460 20250214 140000 222361350 7420 7420 7420 7420 100
461 20250214 135900 221619350 7420 7420 7420 7420 100
462 20250214 135800 220877350 7420 7420 7420 7420 175
463 20250214 135700 219578850 7420 7420 7420 7420 100
464 20250214 135600 218836850 7420 7420 7420 7420 448
465 20250214 135500 215512690 7420 7420 7420 7420 100
466 20250214 135400 214770690 7420 7420 7420 7420 241
467 20250214 135300 212982470 7420 7420 7420 7420 100
468 20250214 135200 212240470 7420 7420 7420 7420 150
469 20250214 135100 211127470 7420 7420 7420 7420 306
470 20250214 135000 208856950 7420 7420 7420 7420 100
471 20250214 134900 208114950 7420 7420 7420 7420 286
472 20250214 134800 205992830 7420 7420 7420 7420 100
473 20250214 134700 205250830 7420 7420 7420 7420 220
474 20250214 134600 203618430 7420 7420 7430 7420 109
475 20250214 134500 202809560 7420 7420 7420 7420 100
476 20250214 134400 202067560 7420 7420 7420 7420 301
477 20250214 134300 199834140 7420 7420 7420 7420 150
478 20250214 134200 198721140 7420 7420 7420 7420 119
479 20250214 134100 197838160 7420 7420 7420 7420 0
480 20250214 134000 197838160 7420 7420 7420 7420 146
481 20250214 133900 196754840 7420 7420 7420 7420 0
482 20250214 133800 196754840 7420 7420 7420 7420 90
483 20250214 133700 196087040 7420 7420 7420 7420 0
484 20250214 133600 196087040 7420 7420 7420 7420 139
485 20250214 133500 195055660 7410 7410 7410 7410 210
486 20250214 133400 193499560 7420 7420 7420 7420 14
487 20250214 133300 193395680 7410 7410 7410 7410 195
488 20250214 133200 191950730 7410 7410 7410 7410 0
489 20250214 133100 191950730 7410 7410 7410 7410 219
490 20250214 133000 190327940 7420 7420 7420 7420 14
491 20250214 132900 190224060 7410 7410 7410 7410 0
492 20250214 132800 190224060 7410 7410 7410 7410 234
493 20250214 132700 188490120 7410 7410 7410 7410 76
494 20250214 132600 187926960 7420 7410 7420 7410 163
495 20250214 132500 186718990 7420 7420 7420 7420 0
496 20250214 132400 186718990 7420 7410 7420 7410 256
497 20250214 132300 184821890 7410 7410 7410 7410 70
498 20250214 132200 184303190 7420 7420 7420 7420 140
499 20250214 132100 183264390 7410 7410 7410 7410 157
500 20250214 132000 182101020 7410 7410 7410 7410 0
501 20250214 131900 182101020 7410 7410 7410 7410 55
502 20250214 131800 181693470 7410 7410 7410 7410 0
503 20250214 131700 181693470 7410 7410 7410 7410 202
504 20250214 131600 180196650 7420 7420 7420 7420 0
505 20250214 131500 180196650 7420 7420 7420 7420 0
506 20250214 131400 180196650 7420 7410 7420 7410 74
507 20250214 131300 179648290 7410 7410 7410 7410 0
508 20250214 131200 179648290 7410 7410 7410 7410 231
509 20250214 131100 177936580 7420 7420 7420 7420 20
510 20250214 131000 177788180 7410 7410 7410 7410 112
511 20250214 130900 176958260 7410 7410 7410 7410 0
512 20250214 130800 176958260 7410 7410 7410 7410 0
513 20250214 130700 176958260 7410 7410 7410 7410 67
514 20250214 130600 176461790 7410 7410 7410 7410 0
515 20250214 130500 176461790 7410 7410 7410 7410 73
516 20250214 130400 175920860 7420 7420 7420 7420 94
517 20250214 130300 175223380 7410 7410 7410 7410 174
518 20250214 130200 173934040 7420 7420 7420 7420 5
519 20250214 130100 173896940 7420 7420 7420 7420 140
520 20250214 130000 172858140 7410 7410 7410 7410 46
521 20250214 125900 172517280 7410 7410 7410 7410 0
522 20250214 125800 172517280 7410 7420 7420 7410 88
523 20250214 125700 171865150 7420 7420 7420 7420 14
524 20250214 125600 171761270 7410 7410 7410 7410 187
525 20250214 125500 170375600 7420 7420 7420 7420 5
526 20250214 125400 170338500 7420 7410 7420 7410 232
527 20250214 125300 168619240 7420 7420 7420 7420 0
528 20250214 125200 168619240 7420 7420 7420 7420 0
529 20250214 125100 168619240 7420 7420 7420 7420 215
530 20250214 125000 167023940 7410 7410 7410 7410 0
531 20250214 124900 167023940 7410 7410 7410 7410 67
532 20250214 124800 166527470 7420 7420 7420 7420 0
533 20250214 124700 166527470 7420 7420 7420 7420 45
534 20250214 124600 166193570 7410 7410 7410 7410 1
535 20250214 124500 166186160 7410 7410 7410 7410 0
536 20250214 124400 166186160 7410 7410 7410 7410 55
537 20250214 124300 165778610 7400 7400 7400 7400 0
538 20250214 124200 165778610 7400 7400 7400 7400 247
539 20250214 124100 163950810 7410 7410 7410 7410 0
540 20250214 124000 163950810 7410 7400 7410 7400 246
541 20250214 123900 162129910 7410 7410 7410 7410 0
542 20250214 123800 162129910 7410 7410 7410 7410 35
543 20250214 123700 161870560 7400 7400 7400 7400 223
544 20250214 123600 160220360 7400 7400 7400 7400 0
545 20250214 123500 160220360 7400 7410 7410 7400 102
546 20250214 123400 159465440 7410 7410 7410 7410 0
547 20250214 123300 159465440 7410 7400 7410 7400 172
548 20250214 123200 158192580 7400 7400 7400 7400 0
549 20250214 123100 158192580 7400 7400 7400 7400 0
550 20250214 123000 158192580 7400 7410 7410 7400 186
551 20250214 122900 156816170 7410 7410 7410 7410 6
552 20250214 122800 156771710 7400 7400 7400 7400 120
553 20250214 122700 155883710 7410 7410 7410 7410 60
554 20250214 122600 155439110 7400 7400 7400 7400 184
555 20250214 122500 154077510 7400 7400 7400 7400 0
556 20250214 122400 154077510 7400 7400 7400 7400 0
557 20250214 122300 154077510 7400 7410 7410 7400 282
558 20250214 122200 151990170 7400 7400 7400 7400 0
559 20250214 122100 151990170 7400 7400 7400 7400 251
560 20250214 122000 150132770 7410 7410 7410 7410 2
561 20250214 121900 150117950 7410 7400 7410 7400 180
562 20250214 121800 148785930 7400 7400 7400 7400 0
563 20250214 121700 148785930 7400 7400 7400 7400 60
564 20250214 121600 148341930 7410 7410 7410 7410 0
565 20250214 121500 148341930 7410 7410 7410 7410 100
566 20250214 121400 147600930 7400 7410 7410 7400 340
567 20250214 121300 145083930 7410 7410 7410 7410 0
568 20250214 121200 145083930 7410 7400 7410 7400 207
569 20250214 121100 143551880 7410 7410 7410 7410 3
570 20250214 121000 143529650 7410 7410 7410 7410 72
571 20250214 120900 142996130 7410 7410 7410 7410 0
572 20250214 120800 142996130 7410 7410 7410 7410 0
573 20250214 120700 142996130 7410 7410 7410 7410 165
574 20250214 120600 141773480 7410 7410 7410 7410 0
575 20250214 120500 141773480 7410 7410 7410 7410 388
576 20250214 120400 138898400 7420 7420 7420 7420 0
577 20250214 120300 138898400 7420 7410 7420 7410 247
578 20250214 120200 137067990 7420 7420 7420 7420 0
579 20250214 120100 137067990 7420 7420 7420 7420 0
580 20250214 120000 137067990 7420 7420 7420 7420 24
581 20250214 115900 136889910 7410 7410 7410 7410 11
582 20250214 115800 136808400 7410 7400 7410 7400 265
583 20250214 115700 134846420 7410 7410 7410 7410 20
584 20250214 115600 134698220 7410 7410 7410 7410 223
585 20250214 115500 133045790 7420 7420 7420 7420 126
586 20250214 115400 132110870 7410 7410 7410 7410 0
587 20250214 115300 132110870 7410 7410 7410 7410 144
588 20250214 115200 131043830 7410 7410 7410 7410 0
589 20250214 115100 131043830 7410 7410 7410 7410 179
590 20250214 115000 129717440 7410 7410 7410 7410 3
591 20250214 114900 129695210 7410 7410 7410 7410 106
592 20250214 114800 128909750 7410 7410 7410 7410 0
593 20250214 114700 128909750 7410 7410 7410 7410 0
594 20250214 114600 128909750 7410 7420 7420 7410 211
595 20250214 114500 127345860 7410 7410 7410 7410 4
596 20250214 114400 127316220 7410 7410 7410 7410 235
597 20250214 114300 125574870 7410 7410 7410 7410 0
598 20250214 114200 125574870 7410 7410 7410 7410 80
599 20250214 114100 124982070 7410 7410 7410 7410 0
600 20250214 114000 124982070 7410 7410 7410 7410 22
601 20250214 113900 124819050 7410 7410 7410 7410 40
602 20250214 113800 124522650 7410 7410 7410 7410 61
603 20250214 113700 124070640 7400 7400 7400 7400 243
604 20250214 113600 122272440 7410 7410 7410 7410 2
605 20250214 113500 122257620 7410 7410 7410 7410 87
606 20250214 113400 121612950 7410 7410 7410 7410 20
607 20250214 113300 121464750 7410 7410 7410 7410 179
608 20250214 113200 120138360 7410 7410 7410 7410 0
609 20250214 113100 120138360 7410 7410 7410 7410 126
610 20250214 113000 119204700 7410 7410 7410 7410 200
611 20250214 112900 117722700 7410 7410 7410 7410 1
612 20250214 112800 117715290 7410 7410 7410 7410 79
613 20250214 112700 117129900 7420 7420 7420 7420 0
614 20250214 112600 117129900 7420 7420 7420 7410 222
615 20250214 112500 115484780 7410 7410 7410 7410 0
616 20250214 112400 115484780 7410 7410 7410 7410 0
617 20250214 112300 115484780 7410 7410 7410 7410 127
618 20250214 112200 114543710 7410 7410 7410 7410 0
619 20250214 112100 114543710 7410 7410 7410 7410 124
620 20250214 112000 113624870 7420 7420 7420 7420 5
621 20250214 111900 113587770 7410 7410 7410 7410 182
622 20250214 111800 112239150 7420 7420 7420 7420 0
623 20250214 111700 112239150 7420 7420 7420 7420 1
624 20250214 111600 112231730 7410 7410 7410 7410 187
625 20250214 111500 110846060 7410 7410 7410 7410 0
626 20250214 111400 110846060 7410 7410 7410 7410 105
627 20250214 111300 110068010 7420 7420 7420 7420 100
628 20250214 111200 109326010 7420 7420 7420 7420 2
629 20250214 111100 109311170 7430 7430 7430 7430 0
630 20250214 111000 109311170 7430 7430 7430 7430 2
631 20250214 110900 109296310 7410 7420 7420 7410 221
632 20250214 110800 107658690 7410 7410 7410 7410 0
633 20250214 110700 107658690 7410 7420 7430 7410 462
634 20250214 110600 104232340 7410 7410 7410 7410 0
635 20250214 110500 104232340 7410 7410 7410 7410 211
636 20250214 110400 102668830 7410 7410 7410 7410 350
637 20250214 110300 100075330 7410 7410 7410 7410 112
638 20250214 110200 99245410 7410 7410 7410 7410 191
639 20250214 110100 97830100 7410 7410 7410 7410 0
640 20250214 110000 97830100 7410 7410 7410 7410 165
641 20250214 105900 96607450 7420 7420 7420 7420 51
642 20250214 105800 96229030 7420 7420 7420 7420 39
643 20250214 105700 95939650 7420 7420 7420 7420 37
644 20250214 105600 95665110 7410 7410 7410 7410 162
645 20250214 105500 94464690 7420 7420 7420 7420 100
646 20250214 105400 93722690 7420 7420 7420 7420 0
647 20250214 105300 93722690 7420 7420 7420 7420 100
648 20250214 105200 92980690 7420 7420 7420 7420 0
649 20250214 105100 92980690 7420 7420 7420 7420 97
650 20250214 105000 92260950 7420 7420 7420 7420 30
651 20250214 104900 92038350 7410 7410 7410 7410 103
652 20250214 104800 91275120 7410 7410 7410 7410 99
653 20250214 104700 90541530 7410 7410 7410 7410 0
654 20250214 104600 90541530 7410 7410 7410 7400 244
655 20250214 104500 88735420 7410 7410 7410 7410 115
656 20250214 104400 87883270 7410 7410 7410 7410 109
657 20250214 104300 87075580 7410 7410 7410 7410 0
658 20250214 104200 87075580 7410 7410 7410 7410 98
659 20250214 104100 86349400 7410 7410 7410 7410 0
660 20250214 104000 86349400 7410 7410 7410 7410 89
661 20250214 103900 85689910 7410 7420 7420 7410 75
662 20250214 103800 85134110 7410 7410 7410 7410 0
663 20250214 103700 85134110 7410 7410 7410 7410 86
664 20250214 103600 84496850 7410 7410 7410 7410 33
665 20250214 103500 84252320 7410 7400 7410 7400 566
666 20250214 103400 80059720 7410 7410 7410 7410 5
667 20250214 103300 80022670 7400 7410 7410 7400 86
668 20250214 103200 79386240 7410 7410 7410 7400 476
669 20250214 103100 75860190 7410 7410 7410 7410 1386
670 20250214 103000 65589930 7420 7420 7420 7420 100
671 20250214 102900 64847930 7410 7410 7410 7410 0
672 20250214 102800 64847930 7410 7430 7430 7410 165
673 20250214 102700 63625220 7430 7430 7430 7430 0
674 20250214 102600 63625220 7430 7430 7430 7430 1
675 20250214 102500 63617790 7410 7420 7430 7410 111
676 20250214 102400 62794710 7420 7420 7420 7420 50
677 20250214 102300 62423710 7420 7420 7420 7420 28
678 20250214 102200 62215950 7430 7430 7430 7430 0
679 20250214 102100 62215950 7430 7420 7430 7420 202
680 20250214 102000 60717100 7420 7420 7420 7420 273
681 20250214 101900 58691440 7420 7420 7420 7420 13
682 20250214 101800 58594980 7410 7420 7420 7410 157
683 20250214 101700 57431490 7420 7420 7420 7420 4
684 20250214 101600 57401810 7420 7420 7420 7420 10
685 20250214 101500 57327610 7420 7420 7420 7420 3
686 20250214 101400 57305350 7420 7420 7420 7420 151
687 20250214 101300 56184930 7430 7430 7430 7430 0
688 20250214 101200 56184930 7430 7430 7430 7420 856
689 20250214 101100 49832950 7440 7440 7440 7440 2
690 20250214 101000 49818070 7430 7430 7430 7430 0
691 20250214 100900 49818070 7430 7450 7450 7430 884
692 20250214 100800 43248680 7460 7460 7460 7460 5
693 20250214 100700 43211380 7450 7450 7450 7450 0
694 20250214 100600 43211380 7450 7450 7450 7450 0
695 20250214 100500 43211380 7450 7450 7450 7450 0
696 20250214 100400 43211380 7450 7450 7450 7450 0
697 20250214 100300 43211380 7450 7450 7450 7450 142
698 20250214 100200 42153480 7460 7460 7460 7460 0
699 20250214 100100 42153480 7460 7460 7460 7460 0
700 20250214 100000 42153480 7460 7460 7460 7460 0
701 20250214 095900 42153480 7460 7460 7460 7460 0
702 20250214 095800 42153480 7460 7460 7460 7460 0
703 20250214 095700 42153480 7460 7460 7460 7460 0
704 20250214 095600 42153480 7460 7460 7460 7460 100
705 20250214 095500 41407480 7460 7460 7460 7460 0
706 20250214 095400 41407480 7460 7460 7460 7460 56
707 20250214 095300 40989720 7470 7470 7470 7470 0
708 20250214 095200 40989720 7470 7460 7470 7460 300
709 20250214 095100 38751570 7460 7460 7460 7460 100
710 20250214 095000 38005570 7460 7460 7460 7460 1
711 20250214 094900 37998110 7450 7440 7450 7440 418
712 20250214 094800 34888000 7450 7450 7450 7450 0
713 20250214 094700 34888000 7450 7450 7450 7450 505
714 20250214 094600 31125750 7460 7460 7460 7460 0
715 20250214 094500 31125750 7460 7460 7460 7460 0
716 20250214 094400 31125750 7460 7460 7460 7460 84
717 20250214 094300 30499110 7460 7460 7460 7460 2
718 20250214 094200 30484190 7460 7460 7460 7460 56
719 20250214 094100 30066430 7460 7460 7460 7460 13
720 20250214 094000 29969450 7460 7460 7460 7460 42
721 20250214 093900 29656130 7450 7450 7450 7450 20
722 20250214 093800 29507130 7450 7450 7450 7450 162
723 20250214 093700 28300230 7450 7470 7470 7450 162
724 20250214 093600 27092620 7460 7460 7460 7460 98
725 20250214 093500 26361540 7450 7450 7450 7450 1
726 20250214 093400 26354090 7460 7460 7460 7460 1
727 20250214 093300 26346630 7460 7460 7470 7460 4
728 20250214 093200 26316770 7460 7460 7460 7460 1042
729 20250214 093100 18543450 7460 7460 7460 7460 2
730 20250214 093000 18528530 7460 7460 7460 7460 14
731 20250214 092900 18424090 7460 7460 7460 7460 42
732 20250214 092800 18110770 7460 7460 7460 7460 0
733 20250214 092700 18110770 7460 7460 7460 7460 0
734 20250214 092600 18110770 7460 7460 7460 7460 56
735 20250214 092500 17693010 7450 7450 7450 7450 500
736 20250214 092400 13968010 7480 7480 7480 7480 0
737 20250214 092300 13968010 7480 7470 7480 7470 101
738 20250214 092200 13212540 7460 7460 7460 7460 0
739 20250214 092100 13212540 7460 7460 7460 7460 0
740 20250214 092000 13212540 7460 7460 7460 7460 0
741 20250214 091900 13212540 7460 7460 7460 7460 138
742 20250214 091800 12183060 7460 7450 7460 7450 60
743 20250214 091700 11735850 7460 7460 7460 7460 0
744 20250214 091600 11735850 7460 7460 7460 7460 0
745 20250214 091500 11735850 7460 7480 7510 7460 576
746 20250214 091400 7421500 7480 7490 7490 7480 20
747 20250214 091300 7271890 7490 7460 7490 7460 500
748 20250214 091200 3536780 7440 7470 7470 7440 253
749 20250214 091100 1646990 7460 7440 7460 7440 50
750 20250214 091000 1274010 7460 7460 7460 7460 0
751 20250214 090900 1274010 7460 7460 7460 7460 0
752 20250214 090800 1274010 7460 7460 7460 7460 0
753 20250214 090700 1274010 7460 7460 7460 7460 0
754 20250214 090600 1274010 7460 7450 7460 7440 98
755 20250214 090500 543880 7450 7450 7450 7450 0
756 20250214 090400 543880 7450 7450 7450 7450 0
757 20250214 090300 543880 7450 7450 7450 7450 0
758 20250214 090200 543880 7450 7450 7450 7450 0
759 20250214 090100 543880 7450 7450 7450 7450 0
760 20250214 090000 543880 7450 7460 7460 7450 73