ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-13 2830 candle_min

Browse Source
This commit is contained in:
ened
2025-02-13 22:01:31 +09:00
parent b2a5517dde
commit cd2886aae8
2830 changed files with 1834813 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

597
010100/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,185500,14102127505,4850,4850,4850,4850,41039
20250213,185400,14102127505,4850,4850,4850,4850,0
20250213,185300,14102127505,4850,4850,4850,4850,0
20250213,185200,14102127505,4850,4850,4850,4850,0
20250213,185100,14102127505,4850,4850,4850,4850,0
20250213,185000,14102127505,4850,4850,4850,4850,0
20250213,184900,14102127505,4850,4850,4850,4850,0
20250213,184800,14102127505,4850,4850,4850,4850,0
20250213,184700,14102127505,4850,4850,4850,4850,0
20250213,184600,14102127505,4850,4850,4850,4850,0
20250213,184500,14102127505,4850,4850,4850,4850,0
20250213,184400,14102127505,4850,4850,4850,4850,0
20250213,184300,14102127505,4850,4850,4850,4850,0
20250213,184200,14102127505,4850,4850,4850,4850,0
20250213,184100,14102127505,4850,4850,4850,4850,0
20250213,184000,14102127505,4850,4850,4850,4850,0
20250213,183900,14102127505,4850,4850,4850,4850,0
20250213,183800,14102127505,4850,4850,4850,4850,0
20250213,183700,14102127505,4850,4850,4850,4850,0
20250213,183600,14102127505,4850,4850,4850,4850,0
20250213,183500,14102127505,4850,4850,4850,4850,0
20250213,183400,14102127505,4850,4850,4850,4850,0
20250213,183300,14102127505,4850,4850,4850,4850,0
20250213,183200,14102127505,4850,4850,4850,4850,0
20250213,183100,14102127505,4850,4850,4850,4850,0
20250213,183000,14102127505,4850,4850,4850,4850,0
20250213,182900,14102127505,4850,4850,4850,4850,0
20250213,182800,14102127505,4850,4850,4850,4850,0
20250213,182700,14102127505,4850,4850,4850,4850,0
20250213,182600,14102127505,4850,4850,4850,4850,0
20250213,182500,14102127505,4850,4850,4850,4850,41039
20250213,182400,14102127505,4850,4850,4850,4850,0
20250213,182300,14102127505,4850,4850,4850,4850,0
20250213,182200,14102127505,4850,4850,4850,4850,0
20250213,182100,14102127505,4850,4850,4850,4850,0
20250213,182000,14102127505,4850,4850,4850,4850,0
20250213,181900,14102127505,4850,4850,4850,4850,0
20250213,181800,14102127505,4850,4850,4850,4850,0
20250213,181700,14102127505,4850,4850,4850,4850,0
20250213,181600,14102127505,4850,4850,4850,4850,0
20250213,181500,14102127505,4850,4850,4850,4850,0
20250213,181400,14102127505,4850,4850,4850,4850,0
20250213,181300,14102127505,4850,4850,4850,4850,0
20250213,181200,14102127505,4850,4850,4850,4850,0
20250213,181100,14102127505,4850,4850,4850,4850,0
20250213,181000,14102127505,4850,4850,4850,4850,0
20250213,180900,14102127505,4850,4850,4850,4850,0
20250213,180800,14102127505,4850,4850,4850,4850,0
20250213,180700,14102127505,4850,4850,4850,4850,0
20250213,180600,14102127505,4850,4850,4850,4850,0
20250213,180500,14102127505,4850,4850,4850,4850,0
20250213,180400,14102127505,4850,4850,4850,4850,0
20250213,180300,14102127505,4850,4850,4850,4850,0
20250213,180200,14102127505,4850,4850,4850,4850,0
20250213,180100,14102127505,4850,4850,4850,4850,0
20250213,180000,14102127505,4850,4850,4850,4850,0
20250213,175900,14102127505,4850,4850,4850,4850,0
20250213,175800,14102127505,4850,4850,4850,4850,0
20250213,175700,14102127505,4850,4850,4850,4850,0
20250213,175600,14102127505,4850,4850,4850,4850,0
20250213,175500,14102127505,4850,4850,4850,4850,41039
20250213,175400,14102127505,4850,4850,4850,4850,0
20250213,175300,14102127505,4850,4850,4850,4850,0
20250213,175200,14102127505,4850,4850,4850,4850,0
20250213,175100,14102127505,4850,4850,4850,4850,0
20250213,175000,14102127505,4850,4850,4850,4850,0
20250213,174900,14102127505,4850,4850,4850,4850,0
20250213,174800,14102127505,4850,4850,4850,4850,0
20250213,174700,14102127505,4850,4850,4850,4850,0
20250213,174600,14102127505,4850,4850,4850,4850,0
20250213,174500,14102127505,4850,4850,4850,4850,0
20250213,174400,14102127505,4850,4850,4850,4850,0
20250213,174300,14102127505,4850,4850,4850,4850,0
20250213,174200,14102127505,4850,4850,4850,4850,0
20250213,174100,14102127505,4850,4850,4850,4850,0
20250213,174000,14102127505,4850,4850,4850,4850,0
20250213,173900,14102127505,4850,4850,4850,4850,0
20250213,173800,14102127505,4850,4850,4850,4850,0
20250213,173700,14102127505,4850,4850,4850,4850,0
20250213,173600,14102127505,4850,4850,4850,4850,0
20250213,173500,14102127505,4850,4850,4850,4850,0
20250213,173400,14102127505,4850,4850,4850,4850,0
20250213,173300,14102127505,4850,4850,4850,4850,0
20250213,173200,14102127505,4850,4850,4850,4850,0
20250213,173100,14102127505,4850,4850,4850,4850,0
20250213,173000,14102127505,4850,4850,4850,4850,0
20250213,172900,14102127505,4850,4850,4850,4850,0
20250213,172800,14102127505,4850,4850,4850,4850,0
20250213,172700,14102127505,4850,4850,4850,4850,0
20250213,172600,14102127505,4850,4850,4850,4850,0
20250213,172500,14102127505,4850,4850,4850,4850,41039
20250213,172400,14102127505,4850,4850,4850,4850,0
20250213,172300,14102127505,4850,4850,4850,4850,0
20250213,172200,14102127505,4850,4850,4850,4850,0
20250213,172100,14102127505,4850,4850,4850,4850,0
20250213,172000,14102127505,4850,4850,4850,4850,0
20250213,171900,14102127505,4850,4850,4850,4850,0
20250213,171800,14102127505,4850,4850,4850,4850,0
20250213,171700,14102127505,4850,4850,4850,4850,0
20250213,171600,14102127505,4850,4850,4850,4850,0
20250213,171500,14102127505,4850,4850,4850,4850,0
20250213,171400,14102127505,4850,4850,4850,4850,0
20250213,171300,14102127505,4850,4850,4850,4850,0
20250213,171200,14102127505,4850,4850,4850,4850,0
20250213,171100,14102127505,4850,4850,4850,4850,0
20250213,171000,14102127505,4850,4850,4850,4850,0
20250213,170900,14102127505,4850,4850,4850,4850,0
20250213,170800,14102127505,4850,4850,4850,4850,0
20250213,170700,14102127505,4850,4850,4850,4850,0
20250213,170600,14102127505,4850,4850,4850,4850,0
20250213,170500,14102127505,4850,4850,4850,4850,0
20250213,170400,14102127505,4850,4850,4850,4850,0
20250213,170300,14102127505,4850,4850,4850,4850,0
20250213,170200,14102127505,4850,4850,4850,4850,0
20250213,170100,14102127505,4850,4850,4850,4850,0
20250213,170000,14102127505,4850,4850,4850,4850,0
20250213,165900,14102127505,4850,4850,4850,4850,0
20250213,165800,14102127505,4850,4850,4850,4850,0
20250213,165700,14102127505,4850,4850,4850,4850,0
20250213,165600,14102127505,4850,4850,4850,4850,0
20250213,165500,14102127505,4850,4850,4850,4850,41039
20250213,165400,14102127505,4850,4850,4850,4850,0
20250213,165300,14102127505,4850,4850,4850,4850,0
20250213,165200,14102127505,4850,4850,4850,4850,0
20250213,165100,14102127505,4850,4850,4850,4850,0
20250213,165000,14102127505,4850,4850,4850,4850,0
20250213,164900,14102127505,4850,4850,4850,4850,0
20250213,164800,14102127505,4850,4850,4850,4850,0
20250213,164700,14102127505,4850,4850,4850,4850,0
20250213,164600,14102127505,4850,4850,4850,4850,0
20250213,164500,14102127505,4850,4850,4850,4850,0
20250213,164400,14102127505,4850,4850,4850,4850,0
20250213,164300,14102127505,4850,4850,4850,4850,0
20250213,164200,14102127505,4850,4850,4850,4850,0
20250213,164100,14102127505,4850,4850,4850,4850,0
20250213,164000,14102127505,4850,4850,4850,4850,0
20250213,163900,14102127505,4850,4850,4850,4850,0
20250213,163800,14102127505,4850,4850,4850,4850,0
20250213,163700,14102127505,4850,4850,4850,4850,0
20250213,163600,14102127505,4850,4850,4850,4850,0
20250213,163500,14102127505,4850,4850,4850,4850,0
20250213,163400,14102127505,4850,4850,4850,4850,0
20250213,163300,14102127505,4850,4850,4850,4850,0
20250213,163200,14102127505,4850,4850,4850,4850,0
20250213,163100,14102127505,4850,4850,4850,4850,0
20250213,163000,14102127505,4850,4850,4850,4850,0
20250213,162900,14102127505,4850,4850,4850,4850,0
20250213,162800,14102127505,4850,4850,4850,4850,0
20250213,162700,14102127505,4850,4850,4850,4850,0
20250213,162600,14102127505,4850,4850,4850,4850,0
20250213,162500,14102127505,4850,4850,4850,4850,41039
20250213,162400,14102127505,4850,4850,4850,4850,0
20250213,162300,14102127505,4850,4850,4850,4850,0
20250213,162200,14102127505,4850,4850,4850,4850,0
20250213,162100,14102127505,4850,4850,4850,4850,0
20250213,162000,14102127505,4850,4850,4850,4850,0
20250213,161900,14102127505,4850,4850,4850,4850,0
20250213,161800,14102127505,4850,4850,4850,4850,0
20250213,161700,14102127505,4850,4850,4850,4850,0
20250213,161600,14102127505,4850,4850,4850,4850,0
20250213,161500,14102127505,4850,4850,4850,4850,0
20250213,161400,14102127505,4850,4850,4850,4850,0
20250213,161300,14102127505,4850,4850,4850,4850,0
20250213,161200,14102127505,4850,4850,4850,4850,0
20250213,161100,14102127505,4850,4850,4850,4850,0
20250213,161000,14102127505,4850,4850,4850,4850,0
20250213,160900,14102127505,4850,4850,4850,4850,0
20250213,160800,14102127505,4850,4850,4850,4850,0
20250213,160700,14102127505,4850,4850,4850,4850,0
20250213,160600,14102127505,4850,4850,4850,4850,0
20250213,160500,14102127505,4850,4850,4850,4850,0
20250213,160400,14102127505,4850,4850,4850,4850,0
20250213,160300,14102127505,4850,4850,4850,4850,0
20250213,160200,14102127505,4850,4850,4850,4850,0
20250213,160100,14102127505,4850,4850,4850,4850,0
20250213,160000,14102127505,4850,4850,4850,4850,0
20250213,155900,14102127505,4850,4850,4850,4850,0
20250213,155800,14102127505,4850,4850,4850,4850,0
20250213,155700,14102127505,4850,4850,4850,4850,0
20250213,155600,14102127505,4850,4850,4850,4850,0
20250213,155500,14102127505,4850,4850,4850,4850,41039
20250213,155400,14102127505,4850,4850,4850,4850,0
20250213,155300,14102127505,4850,4850,4850,4850,0
20250213,155200,14102127505,4850,4850,4850,4850,0
20250213,155100,14102127505,4850,4850,4850,4850,0
20250213,155000,14102127505,4850,4850,4850,4850,0
20250213,154900,14102127505,4850,4850,4850,4850,0
20250213,154800,14102127505,4850,4850,4850,4850,0
20250213,154700,14102127505,4850,4850,4850,4850,0
20250213,154600,14102127505,4850,4850,4850,4850,0
20250213,154500,14102127505,4850,4850,4850,4850,0
20250213,154400,14102127505,4850,4850,4850,4850,0
20250213,154300,14102127505,4850,4850,4850,4850,0
20250213,154200,14102127505,4850,4850,4850,4850,0
20250213,154100,14102127505,4850,4850,4850,4850,0
20250213,154000,14102127505,4850,4850,4850,4850,0
20250213,153900,14102127505,4850,4850,4850,4850,0
20250213,153800,14102127505,4850,4850,4850,4850,0
20250213,153700,14102127505,4850,4850,4850,4850,0
20250213,153600,14102127505,4850,4850,4850,4850,0
20250213,153500,14102127505,4850,4850,4850,4850,0
20250213,153400,14102127505,4850,4850,4850,4850,0
20250213,153300,14102127505,4850,4850,4850,4850,0
20250213,153200,14102127505,4850,4850,4850,4850,0
20250213,153100,14102127505,4850,4850,4850,4850,0
20250213,153000,14102127505,4850,4850,4850,4850,41039
20250213,152900,13903088355,4830,4830,4830,4830,0
20250213,152800,13903088355,4830,4830,4830,4830,0
20250213,152700,13903088355,4830,4830,4830,4830,0
20250213,152600,13903088355,4830,4830,4830,4830,0
20250213,152500,13903088355,4830,4830,4830,4830,0
20250213,152400,13903088355,4830,4830,4830,4830,0
20250213,152300,13903088355,4830,4830,4830,4830,0
20250213,152200,13903088355,4830,4830,4830,4830,0
20250213,152100,13903088355,4830,4830,4830,4830,0
20250213,152000,13903088355,4830,4830,4830,4830,0
20250213,151900,13903088355,4830,4820,4830,4815,15216
20250213,151800,13829726015,4815,4820,4820,4810,10628
20250213,151700,13778564885,4820,4835,4835,4820,15855
20250213,151600,13702057315,4835,4835,4840,4830,7020
20250213,151500,13668116525,4835,4825,4835,4820,8613
20250213,151400,13626525210,4820,4795,4825,4795,19236
20250213,151300,13534053530,4790,4790,4800,4785,5083
20250213,151200,13509679265,4785,4785,4790,4780,5026
20250213,151100,13485642105,4785,4800,4800,4785,2748
20250213,151000,13472481945,4790,4805,4810,4790,7667
20250213,150900,13435652840,4805,4795,4810,4790,13832
20250213,150800,13369294990,4795,4775,4795,4770,8102
20250213,150700,13330582860,4775,4760,4775,4760,5897
20250213,150600,13302458270,4755,4750,4760,4745,8469
20250213,150500,13262206560,4750,4750,4755,4745,4877
20250213,150400,13239041210,4750,4730,4755,4725,9019
20250213,150300,13196275855,4730,4750,4755,4720,33846
20250213,150200,13036055345,4755,4750,4755,4745,8674
20250213,150100,12994864410,4750,4755,4760,4745,21899
20250213,150000,12890826025,4755,4770,4770,4750,28589
20250213,145900,12754860380,4770,4770,4780,4760,7753
20250213,145800,12717895630,4775,4765,4780,4760,5473
20250213,145700,12691788050,4765,4775,4780,4755,20263
20250213,145600,12595265310,4770,4775,4780,4765,28198
20250213,145500,12460713470,4770,4800,4805,4770,35027
20250213,145400,12293141265,4800,4805,4810,4800,3649
20250213,145300,12275620620,4815,4800,4815,4800,4595
20250213,145200,12253518885,4820,4800,4820,4785,25660
20250213,145100,12130478225,4800,4810,4810,4795,51481
20250213,145000,11883267050,4810,4815,4815,4810,8062
20250213,144900,11844484970,4815,4825,4825,4810,19651
20250213,144800,11749892035,4825,4835,4835,4825,7498
20250213,144700,11713685690,4830,4840,4840,4830,2060
20250213,144600,11703727935,4835,4830,4835,4825,3057
20250213,144500,11688960890,4830,4830,4835,4825,1000
20250213,144400,11684130720,4830,4835,4835,4825,2254
20250213,144300,11673250260,4835,4840,4840,4830,2377
20250213,144200,11661752035,4840,4835,4840,4830,2117
20250213,144100,11651513965,4830,4845,4845,4830,2411
20250213,144000,11639842775,4845,4815,4845,4815,10244
20250213,143900,11590394595,4815,4815,4840,4815,6502
20250213,143800,11559053830,4815,4820,4825,4815,2997
20250213,143700,11544614935,4820,4820,4835,4815,1887
20250213,143600,11535519840,4820,4815,4820,4815,3112
20250213,143500,11520523570,4820,4835,4835,4810,22268
20250213,143400,11413355625,4835,4835,4835,4820,12349
20250213,143300,11353769230,4835,4835,4840,4830,2239
20250213,143200,11342953850,4840,4830,4840,4830,3721
20250213,143100,11324976210,4830,4840,4840,4830,1732
20250213,143000,11316607380,4840,4845,4850,4830,4908
20250213,142900,11292886390,4855,4850,4860,4840,4721
20250213,142800,11270016080,4850,4865,4865,4845,2496
20250213,142700,11257917545,4845,4840,4870,4825,10143
20250213,142600,11208802785,4840,4830,4840,4825,10381
20250213,142500,11158598375,4825,4835,4840,4825,8389
20250213,142400,11118058230,4835,4845,4850,4825,11989
20250213,142300,11060064480,4850,4860,4865,4850,20190
20250213,142200,10962091110,4860,4855,4860,4855,9016
20250213,142100,10918295090,4855,4865,4865,4855,7661
20250213,142000,10881087440,4860,4865,4870,4860,12403
20250213,141900,10820787115,4870,4870,4880,4865,5271
20250213,141800,10795115870,4870,4880,4880,4870,7323
20250213,141700,10759420835,4875,4885,4885,4875,3198
20250213,141600,10743815755,4880,4885,4885,4875,1220
20250213,141500,10737859495,4885,4880,4885,4875,2552
20250213,141400,10725411110,4880,4885,4885,4870,5474
20250213,141300,10698720615,4885,4875,4885,4875,2720
20250213,141200,10685453725,4880,4885,4890,4880,3160
20250213,141100,10670026210,4885,4885,4890,4885,1505
20250213,141000,10662671775,4885,4885,4890,4885,956
20250213,140900,10658000640,4890,4875,4890,4875,1147
20250213,140800,10652401415,4880,4880,4880,4875,1524
20250213,140700,10644970990,4880,4880,4885,4880,3437
20250213,140600,10628194195,4885,4890,4890,4880,3809
20250213,140500,10609592740,4890,4895,4900,4890,2038
20250213,140400,10599624365,4895,4890,4895,4890,1200
20250213,140300,10593755855,4890,4890,4895,4885,4391
20250213,140200,10572298735,4890,4890,4890,4885,1494
20250213,140100,10564994415,4890,4900,4900,4885,2175
20250213,140000,10554360270,4900,4885,4900,4885,3169
20250213,135900,10538864060,4890,4895,4900,4890,4117
20250213,135800,10518721460,4900,4910,4910,4900,2289
20250213,135700,10507504100,4910,4905,4910,4905,3025
20250213,135600,10492664015,4905,4910,4910,4900,3362
20250213,135500,10476167565,4910,4910,4910,4910,778
20250213,135400,10472347585,4905,4905,4910,4905,1595
20250213,135300,10464517875,4905,4910,4915,4905,1772
20250213,135200,10455821215,4910,4910,4915,4910,1005
20250213,135100,10450885990,4905,4900,4905,4900,104
20250213,135000,10450376120,4895,4900,4905,4895,3572
20250213,134900,10432876305,4905,4920,4925,4905,2427
20250213,134800,10420952445,4920,4940,4940,4920,977
20250213,134700,10416134070,4940,4940,4950,4935,13589
20250213,134600,10348972440,4915,4910,4945,4890,9060
20250213,134500,10304333035,4935,4870,4935,4870,8120
20250213,134400,10264564745,4865,4875,4875,4865,4714
20250213,134300,10241609685,4875,4870,4875,4865,3615
20250213,134200,10224004765,4870,4875,4875,4870,3984
20250213,134100,10204595280,4875,4885,4885,4875,2030
20250213,134000,10194696945,4885,4880,4885,4880,1389
20250213,133900,10187916495,4885,4880,4885,4875,1768
20250213,133800,10179292080,4880,4875,4880,4870,5557
20250213,133700,10152207800,4875,4885,4885,4875,7068
20250213,133600,10117722180,4885,4890,4890,4880,6351
20250213,133500,10086714515,4890,4885,4890,4885,3829
20250213,133400,10068009845,4890,4890,4890,4885,3348
20250213,133300,10051641730,4890,4890,4895,4885,873
20250213,133200,10047372865,4890,4895,4895,4885,9754
20250213,133100,9999672275,4895,4900,4900,4895,1420
20250213,133000,9992715075,4900,4895,4900,4895,886
20250213,132900,9988374635,4895,4910,4910,4895,637
20250213,132800,9985251460,4905,4900,4905,4900,1216
20250213,132700,9979292990,4900,4900,4900,4895,2187
20250213,132600,9968576940,4905,4915,4915,4900,1796
20250213,132500,9959765875,4910,4915,4915,4910,676
20250213,132400,9956445690,4915,4910,4920,4910,1695
20250213,132300,9948115130,4910,4910,4915,4910,902
20250213,132200,9943683700,4915,4910,4915,4910,1034
20250213,132100,9938604495,4910,4895,4910,4895,2030
20250213,132000,9928657630,4900,4900,4900,4895,1370
20250213,131900,9921951385,4895,4895,4900,4890,2228
20250213,131800,9911045880,4890,4895,4900,4890,901
20250213,131700,9906636950,4900,4895,4900,4890,1111
20250213,131600,9901201510,4890,4895,4895,4890,1975
20250213,131500,9891539915,4890,4900,4900,4890,1872
20250213,131400,9882376550,4890,4895,4900,4890,2085
20250213,131300,9872178110,4895,4890,4900,4890,4589
20250213,131200,9849711150,4895,4890,4895,4890,3428
20250213,131100,9832940555,4895,4895,4900,4895,785
20250213,131000,9829097965,4895,4900,4900,4895,481
20250213,130900,9826743220,4885,4895,4900,4885,7158
20250213,130800,9791735785,4895,4905,4910,4890,5018
20250213,130700,9767175280,4895,4900,4910,4895,7561
20250213,130600,9730096645,4900,4890,4900,4890,3014
20250213,130500,9715349380,4895,4910,4910,4890,19511
20250213,130400,9619729705,4905,4910,4910,4905,2537
20250213,130300,9607274045,4915,4905,4915,4905,1087
20250213,130200,9601935640,4905,4920,4920,4905,1570
20250213,130100,9594224435,4920,4920,4925,4910,2606
20250213,130000,9581417140,4925,4920,4925,4920,939
20250213,125900,9576794240,4915,4915,4920,4910,382
20250213,125800,9574916895,4910,4910,4915,4910,1575
20250213,125700,9567183425,4915,4910,4925,4910,2651
20250213,125600,9554165750,4910,4940,4940,4910,10760
20250213,125500,9501278890,4940,4940,4940,4930,2379
20250213,125400,9489532635,4940,4945,4945,4940,1150
20250213,125300,9483847745,4945,4945,4945,4940,1400
20250213,125200,9476924765,4945,4950,4950,4945,9701
20250213,125100,9428949090,4950,4945,4950,4945,1860
20250213,125000,9419751335,4945,4930,4945,4930,1232
20250213,124900,9413665570,4945,4930,4945,4925,2237
20250213,124800,9402632745,4925,4930,4930,4925,2565
20250213,124700,9389998560,4930,4910,4930,4905,4581
20250213,124600,9367473525,4910,4910,4910,4905,2461
20250213,124500,9355400505,4910,4910,4915,4905,3298
20250213,124400,9339214200,4910,4910,4910,4905,3339
20250213,124300,9322821335,4915,4910,4915,4910,614
20250213,124200,9319806100,4910,4910,4910,4905,5060
20250213,124100,9294975570,4910,4920,4925,4910,7082
20250213,124000,9260180110,4920,4920,4920,4915,2709
20250213,123900,9246863100,4920,4925,4930,4915,3266
20250213,123800,9230784535,4925,4920,4925,4920,308
20250213,123700,9229268650,4920,4930,4930,4915,130
20250213,123600,9228629395,4915,4920,4935,4915,2386
20250213,123500,9216880165,4930,4935,4935,4920,1509
20250213,123400,9209444735,4940,4930,4940,4930,4579
20250213,123300,9186847980,4925,4930,4930,4925,425
20250213,123200,9184753015,4930,4935,4935,4930,438
20250213,123100,9182592980,4930,4930,4935,4930,2306
20250213,123000,9171224385,4920,4920,4930,4920,414
20250213,122900,9169187325,4930,4915,4930,4915,5244
20250213,122800,9143401570,4915,4915,4920,4910,6386
20250213,122700,9112019410,4920,4915,4920,4915,1231
20250213,122600,9105963205,4920,4925,4925,4915,4209
20250213,122500,9085274320,4925,4920,4930,4915,2289
20250213,122400,9074012700,4920,4935,4935,4920,6535
20250213,122300,9041820365,4935,4935,4935,4930,2173
20250213,122200,9031098700,4940,4945,4945,4940,1235
20250213,122100,9024997285,4940,4940,4940,4940,805
20250213,122000,9021020585,4940,4940,4945,4935,2149
20250213,121900,9010409190,4940,4935,4940,4935,1026
20250213,121800,9005340890,4935,4935,4940,4935,325
20250213,121700,9003737005,4940,4940,4940,4930,620
20250213,121600,9000674705,4940,4945,4945,4935,61
20250213,121500,9000373120,4945,4945,4945,4925,7536
20250213,121400,8963187190,4950,4950,4955,4940,1750
20250213,121300,8954523670,4955,4945,4955,4945,1199
20250213,121200,8948589385,4945,4940,4945,4935,3320
20250213,121100,8932198055,4940,4945,4945,4940,515
20250213,121000,8929653640,4935,4945,4950,4935,998
20250213,120900,8924725905,4950,4960,4960,4925,3332
20250213,120800,8908282850,4960,4980,4980,4945,299
20250213,120700,8906798665,4980,4925,4990,4920,26547
20250213,120600,8775077610,4925,4925,4945,4920,5629
20250213,120500,8747370070,4925,4940,4950,4925,9389
20250213,120400,8701068560,4945,4950,4950,4945,895
20250213,120300,8696642735,4950,4950,4950,4950,56
20250213,120200,8696365535,4950,4945,4955,4940,4257
20250213,120100,8675316095,4945,4955,4955,4945,2836
20250213,120000,8661273135,4960,4960,4960,4950,898
20250213,115900,8656827485,4960,4955,4960,4955,5456
20250213,115800,8629766095,4950,4950,4955,4950,3961
20250213,115700,8610146090,4950,4945,4950,4935,2221
20250213,115600,8599173475,4940,4945,4945,4940,1015
20250213,115500,8594154810,4945,4940,4945,4935,3090
20250213,115400,8578902595,4940,4940,4940,4940,2273
20250213,115300,8567673975,4940,4950,4950,4940,2520
20250213,115200,8555217575,4945,4950,4950,4945,1508
20250213,115100,8547755720,4955,4950,4955,4950,1253
20250213,115000,8541553365,4950,4950,4950,4945,671
20250213,114900,8538235230,4950,4945,4950,4945,701
20250213,114800,8534768780,4945,4940,4950,4940,1381
20250213,114700,8527943585,4940,4940,4950,4940,3119
20250213,114600,8512535685,4940,4950,4955,4940,12014
20250213,114500,8453121625,4955,4960,4960,4950,3408
20250213,114400,8436247315,4960,4950,4960,4950,233
20250213,114300,8435093385,4955,4955,4955,4955,630
20250213,114200,8431971735,4955,4955,4960,4955,2124
20250213,114100,8421447310,4950,4955,4960,4950,2765
20250213,114000,8407754330,4950,4950,4960,4950,461
20250213,113900,8405472370,4950,4960,4960,4950,3350
20250213,113800,8388880145,4955,4955,4960,4955,1663
20250213,113700,8380639970,4955,4955,4960,4955,1871
20250213,113600,8371369155,4960,4960,4960,4955,1223
20250213,113500,8365303085,4960,4950,4960,4950,3061
20250213,113400,8350138730,4955,4955,4955,4950,1843
20250213,113300,8341010785,4955,4955,4960,4955,2184
20250213,113200,8330188815,4955,4965,4965,4955,3103
20250213,113100,8314794095,4960,4960,4965,4960,2117
20250213,113000,8304292865,4965,4965,4965,4960,708
20250213,112900,8300781160,4965,4960,4965,4955,711
20250213,112800,8297255395,4960,4950,4960,4950,2628
20250213,112700,8284234515,4950,4955,4955,4950,1471
20250213,112600,8276951455,4955,4950,4955,4945,1693
20250213,112500,8268575460,4955,4950,4955,4950,3181
20250213,112400,8252825780,4955,4945,4955,4945,1298
20250213,112300,8246397790,4950,4955,4955,4950,7486
20250213,112200,8209335360,4955,4965,4970,4955,3973
20250213,112100,8189632660,4970,4970,4975,4965,4926
20250213,112000,8165144245,4965,4960,4970,4960,3179
20250213,111900,8149361685,4965,4955,4965,4955,3148
20250213,111800,8133741815,4960,4965,4970,4960,1844
20250213,111700,8124593085,4965,4965,4970,4960,3332
20250213,111600,8108048870,4965,4945,4965,4935,7219
20250213,111500,8072330570,4945,4955,4955,4945,2452
20250213,111400,8060195760,4955,4935,4960,4935,13036
20250213,111300,7995834535,4930,4930,4935,4930,1831
20250213,111200,7986807655,4930,4935,4935,4925,632
20250213,111100,7983691890,4935,4920,4935,4920,5006
20250213,111000,7959032475,4920,4915,4925,4915,643
20250213,110900,7955869210,4920,4910,4920,4910,2581
20250213,110800,7943184815,4915,4915,4915,4910,2969
20250213,110700,7928601725,4915,4910,4920,4910,3767
20250213,110600,7910095470,4910,4915,4920,4910,4025
20250213,110500,7890321455,4920,4920,4920,4915,1385
20250213,110400,7883513545,4915,4915,4920,4915,1300
20250213,110300,7877122040,4920,4920,4920,4915,853
20250213,110200,7872926545,4920,4915,4920,4915,962
20250213,110100,7868197150,4915,4920,4920,4915,714
20250213,110000,7864687785,4920,4915,4920,4915,655
20250213,105900,7861467865,4915,4925,4925,4915,2121
20250213,105800,7851037695,4920,4925,4930,4920,2579
20250213,105700,7838342365,4920,4930,4930,4920,1137
20250213,105600,7832744695,4920,4925,4925,4915,3355
20250213,105500,7816222590,4920,4920,4925,4915,2994
20250213,105400,7801489135,4920,4915,4920,4915,694
20250213,105300,7798076020,4915,4920,4920,4905,2699
20250213,105200,7784818805,4920,4910,4920,4910,3870
20250213,105100,7765809860,4915,4920,4925,4910,8178
20250213,105000,7725602980,4920,4920,4925,4915,1995
20250213,104900,7715790510,4920,4930,4930,4920,6661
20250213,104800,7683007695,4935,4940,4940,4930,4735
20250213,104700,7659648855,4935,4945,4950,4935,2412
20250213,104600,7647730955,4950,4940,4950,4930,5025
20250213,104500,7622922935,4935,4925,4940,4925,5111
20250213,104400,7597714980,4925,4915,4925,4915,2875
20250213,104300,7583573425,4915,4930,4930,4915,5043
20250213,104200,7558748925,4930,4945,4945,4930,4209
20250213,104100,7537955245,4940,4950,4950,4940,4078
20250213,104000,7517785090,4950,4960,4965,4950,6774
20250213,103900,7484204600,4960,4965,4965,4960,440
20250213,103800,7482020860,4965,4965,4970,4960,2108
20250213,103700,7471555350,4970,4970,4970,4965,3038
20250213,103600,7456459325,4970,4970,4975,4970,4317
20250213,103500,7435002820,4970,4970,4975,4970,918
20250213,103400,7430439360,4970,4975,4975,4970,2223
20250213,103300,7419389025,4975,4970,4980,4965,1574
20250213,103200,7411562750,4970,4970,4970,4965,1587
20250213,103100,7403676435,4965,4975,4985,4965,9733
20250213,103000,7355256030,4985,4980,4985,4980,2572
20250213,102900,7342445365,4980,4985,4990,4980,2881
20250213,102800,7328087820,4980,4975,4980,4965,5148
20250213,102700,7302484475,4975,4975,4980,4970,9882
20250213,102600,7253333705,4980,4980,4980,4975,567
20250213,102500,7250511225,4980,4975,4980,4965,1668
20250213,102400,7242214305,4980,4975,4980,4970,5179
20250213,102300,7216445715,4970,4965,4985,4960,10605
20250213,102200,7163717180,4965,4965,4980,4960,5321
20250213,102100,7137293585,4965,4965,4985,4950,11043
20250213,102000,7082374225,4970,4940,4970,4940,11097
20250213,101900,7027390655,4935,4940,4940,4920,7292
20250213,101800,6991419885,4935,4940,4950,4930,4060
20250213,101700,6971365465,4955,4940,4955,4935,8980
20250213,101600,6926949680,4940,4925,4940,4925,5728
20250213,101500,6898708965,4925,4920,4925,4915,5393
20250213,101400,6872183965,4920,4920,4925,4920,2905
20250213,101300,6857889855,4925,4925,4925,4920,1765
20250213,101200,6849203400,4925,4925,4930,4925,5324
20250213,101100,6822968240,4930,4925,4930,4920,5816
20250213,101000,6794324900,4925,4920,4925,4915,3179
20250213,100900,6778687580,4920,4910,4920,4905,3622
20250213,100800,6760891625,4910,4920,4920,4910,3049
20250213,100700,6745917340,4910,4920,4925,4910,9042
20250213,100600,6701489230,4920,4925,4925,4915,5688
20250213,100500,6673486310,4920,4930,4930,4920,857
20250213,100400,6669264580,4930,4915,4930,4910,6141
20250213,100300,6639060250,4915,4920,4925,4910,4908
20250213,100200,6614929485,4920,4915,4925,4900,7407
20250213,100100,6578528225,4915,4895,4915,4890,3955
20250213,100000,6559122030,4890,4875,4890,4875,5476
20250213,095900,6532398360,4875,4900,4900,4855,12528
20250213,095800,6471351125,4900,4925,4930,4900,29839
20250213,095700,6324796940,4930,4920,4930,4920,5835
20250213,095600,6296053010,4920,4925,4930,4920,4742
20250213,095500,6272700100,4925,4920,4925,4915,3586
20250213,095400,6255065925,4920,4920,4925,4915,2948
20250213,095300,6240567065,4925,4920,4925,4910,13248
20250213,095200,6175406565,4920,4910,4920,4905,3843
20250213,095100,6156515195,4905,4900,4925,4900,18849
20250213,095000,6063930950,4905,4890,4910,4890,12735
20250213,094900,6001518015,4895,4870,4895,4865,5319
20250213,094800,5975546345,4870,4875,4875,4865,7264
20250213,094700,5940181430,4875,4885,4890,4865,16475
20250213,094600,5859805020,4880,4860,4880,4855,10059
20250213,094500,5810862315,4855,4840,4855,4835,5850
20250213,094400,5782495140,4840,4830,4840,4815,10960
20250213,094300,5729661230,4820,4820,4830,4820,8911
20250213,094200,5686703305,4825,4820,4825,4815,13028
20250213,094100,5623908505,4820,4830,4830,4810,12702
20250213,094000,5562715825,4820,4840,4845,4820,18287
20250213,093900,5474312535,4845,4830,4845,4825,11925
20250213,093800,5416705095,4830,4835,4835,4825,13223
20250213,093700,5352854600,4840,4815,4840,4815,14000
20250213,093600,5285257755,4820,4845,4845,4820,23681
20250213,093500,5170869510,4845,4860,4870,4840,23576
20250213,093400,5056458105,4865,4865,4865,4850,3856
20250213,093300,5037741660,4855,4865,4865,4850,17281
20250213,093200,4953787975,4860,4835,4860,4835,8990
20250213,093100,4910187905,4840,4820,4840,4805,56027
20250213,093000,4640170325,4820,4875,4875,4820,65845
20250213,092900,4320993535,4860,4885,4895,4860,45795
20250213,092800,4097539035,4885,4895,4900,4885,19898
20250213,092700,4000303325,4910,4905,4910,4890,31212
20250213,092600,3847431610,4905,4910,4915,4900,33357
20250213,092500,3683854605,4915,4920,4920,4905,27826
20250213,092400,3547142870,4920,4935,4935,4920,21965
20250213,092300,3438981325,4935,4935,4940,4930,4884
20250213,092200,3414883030,4935,4950,4950,4930,5729
20250213,092100,3386605695,4950,4950,4950,4930,9747
20250213,092000,3338443295,4940,4945,4960,4930,16058
20250213,091900,3259044475,4950,4935,4950,4935,10292
20250213,091800,3208234870,4940,4945,4945,4935,9451
20250213,091700,3161554235,4945,4965,4965,4935,16116
20250213,091600,3081731225,4960,4965,4985,4955,12571
20250213,091500,3019316145,4955,4955,4980,4940,22855
20250213,091400,2905918970,4935,4910,4970,4900,35720
20250213,091300,2730035770,4905,4915,4925,4905,33014
20250213,091200,2567841690,4915,4955,4960,4915,52581
20250213,091100,2308001600,4960,4975,4980,4955,25699
20250213,091000,2180355160,4975,4960,4985,4960,12660
20250213,090900,2117444795,4960,4965,4975,4955,17437
20250213,090800,2030928840,4965,5000,5010,4960,35262
20250213,090700,1855066060,5000,5050,5050,4995,28912
20250213,090600,1710098965,5050,5020,5070,5010,16993
20250213,090500,1624423205,5020,4980,5020,4975,25786
20250213,090400,1495664815,4980,4960,4990,4945,35612
20250213,090300,1319069415,4960,4965,4970,4940,52850
20250213,090200,1056962875,4970,5000,5000,4950,61465
20250213,090100,751300205,5000,5040,5070,4995,47555
20250213,090000,512136405,5010,5070,5070,4990,93979
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 185500 14102127505 4850 4850 4850 4850 41039
3 20250213 185400 14102127505 4850 4850 4850 4850 0
4 20250213 185300 14102127505 4850 4850 4850 4850 0
5 20250213 185200 14102127505 4850 4850 4850 4850 0
6 20250213 185100 14102127505 4850 4850 4850 4850 0
7 20250213 185000 14102127505 4850 4850 4850 4850 0
8 20250213 184900 14102127505 4850 4850 4850 4850 0
9 20250213 184800 14102127505 4850 4850 4850 4850 0
10 20250213 184700 14102127505 4850 4850 4850 4850 0
11 20250213 184600 14102127505 4850 4850 4850 4850 0
12 20250213 184500 14102127505 4850 4850 4850 4850 0
13 20250213 184400 14102127505 4850 4850 4850 4850 0
14 20250213 184300 14102127505 4850 4850 4850 4850 0
15 20250213 184200 14102127505 4850 4850 4850 4850 0
16 20250213 184100 14102127505 4850 4850 4850 4850 0
17 20250213 184000 14102127505 4850 4850 4850 4850 0
18 20250213 183900 14102127505 4850 4850 4850 4850 0
19 20250213 183800 14102127505 4850 4850 4850 4850 0
20 20250213 183700 14102127505 4850 4850 4850 4850 0
21 20250213 183600 14102127505 4850 4850 4850 4850 0
22 20250213 183500 14102127505 4850 4850 4850 4850 0
23 20250213 183400 14102127505 4850 4850 4850 4850 0
24 20250213 183300 14102127505 4850 4850 4850 4850 0
25 20250213 183200 14102127505 4850 4850 4850 4850 0
26 20250213 183100 14102127505 4850 4850 4850 4850 0
27 20250213 183000 14102127505 4850 4850 4850 4850 0
28 20250213 182900 14102127505 4850 4850 4850 4850 0
29 20250213 182800 14102127505 4850 4850 4850 4850 0
30 20250213 182700 14102127505 4850 4850 4850 4850 0
31 20250213 182600 14102127505 4850 4850 4850 4850 0
32 20250213 182500 14102127505 4850 4850 4850 4850 41039
33 20250213 182400 14102127505 4850 4850 4850 4850 0
34 20250213 182300 14102127505 4850 4850 4850 4850 0
35 20250213 182200 14102127505 4850 4850 4850 4850 0
36 20250213 182100 14102127505 4850 4850 4850 4850 0
37 20250213 182000 14102127505 4850 4850 4850 4850 0
38 20250213 181900 14102127505 4850 4850 4850 4850 0
39 20250213 181800 14102127505 4850 4850 4850 4850 0
40 20250213 181700 14102127505 4850 4850 4850 4850 0
41 20250213 181600 14102127505 4850 4850 4850 4850 0
42 20250213 181500 14102127505 4850 4850 4850 4850 0
43 20250213 181400 14102127505 4850 4850 4850 4850 0
44 20250213 181300 14102127505 4850 4850 4850 4850 0
45 20250213 181200 14102127505 4850 4850 4850 4850 0
46 20250213 181100 14102127505 4850 4850 4850 4850 0
47 20250213 181000 14102127505 4850 4850 4850 4850 0
48 20250213 180900 14102127505 4850 4850 4850 4850 0
49 20250213 180800 14102127505 4850 4850 4850 4850 0
50 20250213 180700 14102127505 4850 4850 4850 4850 0
51 20250213 180600 14102127505 4850 4850 4850 4850 0
52 20250213 180500 14102127505 4850 4850 4850 4850 0
53 20250213 180400 14102127505 4850 4850 4850 4850 0
54 20250213 180300 14102127505 4850 4850 4850 4850 0
55 20250213 180200 14102127505 4850 4850 4850 4850 0
56 20250213 180100 14102127505 4850 4850 4850 4850 0
57 20250213 180000 14102127505 4850 4850 4850 4850 0
58 20250213 175900 14102127505 4850 4850 4850 4850 0
59 20250213 175800 14102127505 4850 4850 4850 4850 0
60 20250213 175700 14102127505 4850 4850 4850 4850 0
61 20250213 175600 14102127505 4850 4850 4850 4850 0
62 20250213 175500 14102127505 4850 4850 4850 4850 41039
63 20250213 175400 14102127505 4850 4850 4850 4850 0
64 20250213 175300 14102127505 4850 4850 4850 4850 0
65 20250213 175200 14102127505 4850 4850 4850 4850 0
66 20250213 175100 14102127505 4850 4850 4850 4850 0
67 20250213 175000 14102127505 4850 4850 4850 4850 0
68 20250213 174900 14102127505 4850 4850 4850 4850 0
69 20250213 174800 14102127505 4850 4850 4850 4850 0
70 20250213 174700 14102127505 4850 4850 4850 4850 0
71 20250213 174600 14102127505 4850 4850 4850 4850 0
72 20250213 174500 14102127505 4850 4850 4850 4850 0
73 20250213 174400 14102127505 4850 4850 4850 4850 0
74 20250213 174300 14102127505 4850 4850 4850 4850 0
75 20250213 174200 14102127505 4850 4850 4850 4850 0
76 20250213 174100 14102127505 4850 4850 4850 4850 0
77 20250213 174000 14102127505 4850 4850 4850 4850 0
78 20250213 173900 14102127505 4850 4850 4850 4850 0
79 20250213 173800 14102127505 4850 4850 4850 4850 0
80 20250213 173700 14102127505 4850 4850 4850 4850 0
81 20250213 173600 14102127505 4850 4850 4850 4850 0
82 20250213 173500 14102127505 4850 4850 4850 4850 0
83 20250213 173400 14102127505 4850 4850 4850 4850 0
84 20250213 173300 14102127505 4850 4850 4850 4850 0
85 20250213 173200 14102127505 4850 4850 4850 4850 0
86 20250213 173100 14102127505 4850 4850 4850 4850 0
87 20250213 173000 14102127505 4850 4850 4850 4850 0
88 20250213 172900 14102127505 4850 4850 4850 4850 0
89 20250213 172800 14102127505 4850 4850 4850 4850 0
90 20250213 172700 14102127505 4850 4850 4850 4850 0
91 20250213 172600 14102127505 4850 4850 4850 4850 0
92 20250213 172500 14102127505 4850 4850 4850 4850 41039
93 20250213 172400 14102127505 4850 4850 4850 4850 0
94 20250213 172300 14102127505 4850 4850 4850 4850 0
95 20250213 172200 14102127505 4850 4850 4850 4850 0
96 20250213 172100 14102127505 4850 4850 4850 4850 0
97 20250213 172000 14102127505 4850 4850 4850 4850 0
98 20250213 171900 14102127505 4850 4850 4850 4850 0
99 20250213 171800 14102127505 4850 4850 4850 4850 0
100 20250213 171700 14102127505 4850 4850 4850 4850 0
101 20250213 171600 14102127505 4850 4850 4850 4850 0
102 20250213 171500 14102127505 4850 4850 4850 4850 0
103 20250213 171400 14102127505 4850 4850 4850 4850 0
104 20250213 171300 14102127505 4850 4850 4850 4850 0
105 20250213 171200 14102127505 4850 4850 4850 4850 0
106 20250213 171100 14102127505 4850 4850 4850 4850 0
107 20250213 171000 14102127505 4850 4850 4850 4850 0
108 20250213 170900 14102127505 4850 4850 4850 4850 0
109 20250213 170800 14102127505 4850 4850 4850 4850 0
110 20250213 170700 14102127505 4850 4850 4850 4850 0
111 20250213 170600 14102127505 4850 4850 4850 4850 0
112 20250213 170500 14102127505 4850 4850 4850 4850 0
113 20250213 170400 14102127505 4850 4850 4850 4850 0
114 20250213 170300 14102127505 4850 4850 4850 4850 0
115 20250213 170200 14102127505 4850 4850 4850 4850 0
116 20250213 170100 14102127505 4850 4850 4850 4850 0
117 20250213 170000 14102127505 4850 4850 4850 4850 0
118 20250213 165900 14102127505 4850 4850 4850 4850 0
119 20250213 165800 14102127505 4850 4850 4850 4850 0
120 20250213 165700 14102127505 4850 4850 4850 4850 0
121 20250213 165600 14102127505 4850 4850 4850 4850 0
122 20250213 165500 14102127505 4850 4850 4850 4850 41039
123 20250213 165400 14102127505 4850 4850 4850 4850 0
124 20250213 165300 14102127505 4850 4850 4850 4850 0
125 20250213 165200 14102127505 4850 4850 4850 4850 0
126 20250213 165100 14102127505 4850 4850 4850 4850 0
127 20250213 165000 14102127505 4850 4850 4850 4850 0
128 20250213 164900 14102127505 4850 4850 4850 4850 0
129 20250213 164800 14102127505 4850 4850 4850 4850 0
130 20250213 164700 14102127505 4850 4850 4850 4850 0
131 20250213 164600 14102127505 4850 4850 4850 4850 0
132 20250213 164500 14102127505 4850 4850 4850 4850 0
133 20250213 164400 14102127505 4850 4850 4850 4850 0
134 20250213 164300 14102127505 4850 4850 4850 4850 0
135 20250213 164200 14102127505 4850 4850 4850 4850 0
136 20250213 164100 14102127505 4850 4850 4850 4850 0
137 20250213 164000 14102127505 4850 4850 4850 4850 0
138 20250213 163900 14102127505 4850 4850 4850 4850 0
139 20250213 163800 14102127505 4850 4850 4850 4850 0
140 20250213 163700 14102127505 4850 4850 4850 4850 0
141 20250213 163600 14102127505 4850 4850 4850 4850 0
142 20250213 163500 14102127505 4850 4850 4850 4850 0
143 20250213 163400 14102127505 4850 4850 4850 4850 0
144 20250213 163300 14102127505 4850 4850 4850 4850 0
145 20250213 163200 14102127505 4850 4850 4850 4850 0
146 20250213 163100 14102127505 4850 4850 4850 4850 0
147 20250213 163000 14102127505 4850 4850 4850 4850 0
148 20250213 162900 14102127505 4850 4850 4850 4850 0
149 20250213 162800 14102127505 4850 4850 4850 4850 0
150 20250213 162700 14102127505 4850 4850 4850 4850 0
151 20250213 162600 14102127505 4850 4850 4850 4850 0
152 20250213 162500 14102127505 4850 4850 4850 4850 41039
153 20250213 162400 14102127505 4850 4850 4850 4850 0
154 20250213 162300 14102127505 4850 4850 4850 4850 0
155 20250213 162200 14102127505 4850 4850 4850 4850 0
156 20250213 162100 14102127505 4850 4850 4850 4850 0
157 20250213 162000 14102127505 4850 4850 4850 4850 0
158 20250213 161900 14102127505 4850 4850 4850 4850 0
159 20250213 161800 14102127505 4850 4850 4850 4850 0
160 20250213 161700 14102127505 4850 4850 4850 4850 0
161 20250213 161600 14102127505 4850 4850 4850 4850 0
162 20250213 161500 14102127505 4850 4850 4850 4850 0
163 20250213 161400 14102127505 4850 4850 4850 4850 0
164 20250213 161300 14102127505 4850 4850 4850 4850 0
165 20250213 161200 14102127505 4850 4850 4850 4850 0
166 20250213 161100 14102127505 4850 4850 4850 4850 0
167 20250213 161000 14102127505 4850 4850 4850 4850 0
168 20250213 160900 14102127505 4850 4850 4850 4850 0
169 20250213 160800 14102127505 4850 4850 4850 4850 0
170 20250213 160700 14102127505 4850 4850 4850 4850 0
171 20250213 160600 14102127505 4850 4850 4850 4850 0
172 20250213 160500 14102127505 4850 4850 4850 4850 0
173 20250213 160400 14102127505 4850 4850 4850 4850 0
174 20250213 160300 14102127505 4850 4850 4850 4850 0
175 20250213 160200 14102127505 4850 4850 4850 4850 0
176 20250213 160100 14102127505 4850 4850 4850 4850 0
177 20250213 160000 14102127505 4850 4850 4850 4850 0
178 20250213 155900 14102127505 4850 4850 4850 4850 0
179 20250213 155800 14102127505 4850 4850 4850 4850 0
180 20250213 155700 14102127505 4850 4850 4850 4850 0
181 20250213 155600 14102127505 4850 4850 4850 4850 0
182 20250213 155500 14102127505 4850 4850 4850 4850 41039
183 20250213 155400 14102127505 4850 4850 4850 4850 0
184 20250213 155300 14102127505 4850 4850 4850 4850 0
185 20250213 155200 14102127505 4850 4850 4850 4850 0
186 20250213 155100 14102127505 4850 4850 4850 4850 0
187 20250213 155000 14102127505 4850 4850 4850 4850 0
188 20250213 154900 14102127505 4850 4850 4850 4850 0
189 20250213 154800 14102127505 4850 4850 4850 4850 0
190 20250213 154700 14102127505 4850 4850 4850 4850 0
191 20250213 154600 14102127505 4850 4850 4850 4850 0
192 20250213 154500 14102127505 4850 4850 4850 4850 0
193 20250213 154400 14102127505 4850 4850 4850 4850 0
194 20250213 154300 14102127505 4850 4850 4850 4850 0
195 20250213 154200 14102127505 4850 4850 4850 4850 0
196 20250213 154100 14102127505 4850 4850 4850 4850 0
197 20250213 154000 14102127505 4850 4850 4850 4850 0
198 20250213 153900 14102127505 4850 4850 4850 4850 0
199 20250213 153800 14102127505 4850 4850 4850 4850 0
200 20250213 153700 14102127505 4850 4850 4850 4850 0
201 20250213 153600 14102127505 4850 4850 4850 4850 0
202 20250213 153500 14102127505 4850 4850 4850 4850 0
203 20250213 153400 14102127505 4850 4850 4850 4850 0
204 20250213 153300 14102127505 4850 4850 4850 4850 0
205 20250213 153200 14102127505 4850 4850 4850 4850 0
206 20250213 153100 14102127505 4850 4850 4850 4850 0
207 20250213 153000 14102127505 4850 4850 4850 4850 41039
208 20250213 152900 13903088355 4830 4830 4830 4830 0
209 20250213 152800 13903088355 4830 4830 4830 4830 0
210 20250213 152700 13903088355 4830 4830 4830 4830 0
211 20250213 152600 13903088355 4830 4830 4830 4830 0
212 20250213 152500 13903088355 4830 4830 4830 4830 0
213 20250213 152400 13903088355 4830 4830 4830 4830 0
214 20250213 152300 13903088355 4830 4830 4830 4830 0
215 20250213 152200 13903088355 4830 4830 4830 4830 0
216 20250213 152100 13903088355 4830 4830 4830 4830 0
217 20250213 152000 13903088355 4830 4830 4830 4830 0
218 20250213 151900 13903088355 4830 4820 4830 4815 15216
219 20250213 151800 13829726015 4815 4820 4820 4810 10628
220 20250213 151700 13778564885 4820 4835 4835 4820 15855
221 20250213 151600 13702057315 4835 4835 4840 4830 7020
222 20250213 151500 13668116525 4835 4825 4835 4820 8613
223 20250213 151400 13626525210 4820 4795 4825 4795 19236
224 20250213 151300 13534053530 4790 4790 4800 4785 5083
225 20250213 151200 13509679265 4785 4785 4790 4780 5026
226 20250213 151100 13485642105 4785 4800 4800 4785 2748
227 20250213 151000 13472481945 4790 4805 4810 4790 7667
228 20250213 150900 13435652840 4805 4795 4810 4790 13832
229 20250213 150800 13369294990 4795 4775 4795 4770 8102
230 20250213 150700 13330582860 4775 4760 4775 4760 5897
231 20250213 150600 13302458270 4755 4750 4760 4745 8469
232 20250213 150500 13262206560 4750 4750 4755 4745 4877
233 20250213 150400 13239041210 4750 4730 4755 4725 9019
234 20250213 150300 13196275855 4730 4750 4755 4720 33846
235 20250213 150200 13036055345 4755 4750 4755 4745 8674
236 20250213 150100 12994864410 4750 4755 4760 4745 21899
237 20250213 150000 12890826025 4755 4770 4770 4750 28589
238 20250213 145900 12754860380 4770 4770 4780 4760 7753
239 20250213 145800 12717895630 4775 4765 4780 4760 5473
240 20250213 145700 12691788050 4765 4775 4780 4755 20263
241 20250213 145600 12595265310 4770 4775 4780 4765 28198
242 20250213 145500 12460713470 4770 4800 4805 4770 35027
243 20250213 145400 12293141265 4800 4805 4810 4800 3649
244 20250213 145300 12275620620 4815 4800 4815 4800 4595
245 20250213 145200 12253518885 4820 4800 4820 4785 25660
246 20250213 145100 12130478225 4800 4810 4810 4795 51481
247 20250213 145000 11883267050 4810 4815 4815 4810 8062
248 20250213 144900 11844484970 4815 4825 4825 4810 19651
249 20250213 144800 11749892035 4825 4835 4835 4825 7498
250 20250213 144700 11713685690 4830 4840 4840 4830 2060
251 20250213 144600 11703727935 4835 4830 4835 4825 3057
252 20250213 144500 11688960890 4830 4830 4835 4825 1000
253 20250213 144400 11684130720 4830 4835 4835 4825 2254
254 20250213 144300 11673250260 4835 4840 4840 4830 2377
255 20250213 144200 11661752035 4840 4835 4840 4830 2117
256 20250213 144100 11651513965 4830 4845 4845 4830 2411
257 20250213 144000 11639842775 4845 4815 4845 4815 10244
258 20250213 143900 11590394595 4815 4815 4840 4815 6502
259 20250213 143800 11559053830 4815 4820 4825 4815 2997
260 20250213 143700 11544614935 4820 4820 4835 4815 1887
261 20250213 143600 11535519840 4820 4815 4820 4815 3112
262 20250213 143500 11520523570 4820 4835 4835 4810 22268
263 20250213 143400 11413355625 4835 4835 4835 4820 12349
264 20250213 143300 11353769230 4835 4835 4840 4830 2239
265 20250213 143200 11342953850 4840 4830 4840 4830 3721
266 20250213 143100 11324976210 4830 4840 4840 4830 1732
267 20250213 143000 11316607380 4840 4845 4850 4830 4908
268 20250213 142900 11292886390 4855 4850 4860 4840 4721
269 20250213 142800 11270016080 4850 4865 4865 4845 2496
270 20250213 142700 11257917545 4845 4840 4870 4825 10143
271 20250213 142600 11208802785 4840 4830 4840 4825 10381
272 20250213 142500 11158598375 4825 4835 4840 4825 8389
273 20250213 142400 11118058230 4835 4845 4850 4825 11989
274 20250213 142300 11060064480 4850 4860 4865 4850 20190
275 20250213 142200 10962091110 4860 4855 4860 4855 9016
276 20250213 142100 10918295090 4855 4865 4865 4855 7661
277 20250213 142000 10881087440 4860 4865 4870 4860 12403
278 20250213 141900 10820787115 4870 4870 4880 4865 5271
279 20250213 141800 10795115870 4870 4880 4880 4870 7323
280 20250213 141700 10759420835 4875 4885 4885 4875 3198
281 20250213 141600 10743815755 4880 4885 4885 4875 1220
282 20250213 141500 10737859495 4885 4880 4885 4875 2552
283 20250213 141400 10725411110 4880 4885 4885 4870 5474
284 20250213 141300 10698720615 4885 4875 4885 4875 2720
285 20250213 141200 10685453725 4880 4885 4890 4880 3160
286 20250213 141100 10670026210 4885 4885 4890 4885 1505
287 20250213 141000 10662671775 4885 4885 4890 4885 956
288 20250213 140900 10658000640 4890 4875 4890 4875 1147
289 20250213 140800 10652401415 4880 4880 4880 4875 1524
290 20250213 140700 10644970990 4880 4880 4885 4880 3437
291 20250213 140600 10628194195 4885 4890 4890 4880 3809
292 20250213 140500 10609592740 4890 4895 4900 4890 2038
293 20250213 140400 10599624365 4895 4890 4895 4890 1200
294 20250213 140300 10593755855 4890 4890 4895 4885 4391
295 20250213 140200 10572298735 4890 4890 4890 4885 1494
296 20250213 140100 10564994415 4890 4900 4900 4885 2175
297 20250213 140000 10554360270 4900 4885 4900 4885 3169
298 20250213 135900 10538864060 4890 4895 4900 4890 4117
299 20250213 135800 10518721460 4900 4910 4910 4900 2289
300 20250213 135700 10507504100 4910 4905 4910 4905 3025
301 20250213 135600 10492664015 4905 4910 4910 4900 3362
302 20250213 135500 10476167565 4910 4910 4910 4910 778
303 20250213 135400 10472347585 4905 4905 4910 4905 1595
304 20250213 135300 10464517875 4905 4910 4915 4905 1772
305 20250213 135200 10455821215 4910 4910 4915 4910 1005
306 20250213 135100 10450885990 4905 4900 4905 4900 104
307 20250213 135000 10450376120 4895 4900 4905 4895 3572
308 20250213 134900 10432876305 4905 4920 4925 4905 2427
309 20250213 134800 10420952445 4920 4940 4940 4920 977
310 20250213 134700 10416134070 4940 4940 4950 4935 13589
311 20250213 134600 10348972440 4915 4910 4945 4890 9060
312 20250213 134500 10304333035 4935 4870 4935 4870 8120
313 20250213 134400 10264564745 4865 4875 4875 4865 4714
314 20250213 134300 10241609685 4875 4870 4875 4865 3615
315 20250213 134200 10224004765 4870 4875 4875 4870 3984
316 20250213 134100 10204595280 4875 4885 4885 4875 2030
317 20250213 134000 10194696945 4885 4880 4885 4880 1389
318 20250213 133900 10187916495 4885 4880 4885 4875 1768
319 20250213 133800 10179292080 4880 4875 4880 4870 5557
320 20250213 133700 10152207800 4875 4885 4885 4875 7068
321 20250213 133600 10117722180 4885 4890 4890 4880 6351
322 20250213 133500 10086714515 4890 4885 4890 4885 3829
323 20250213 133400 10068009845 4890 4890 4890 4885 3348
324 20250213 133300 10051641730 4890 4890 4895 4885 873
325 20250213 133200 10047372865 4890 4895 4895 4885 9754
326 20250213 133100 9999672275 4895 4900 4900 4895 1420
327 20250213 133000 9992715075 4900 4895 4900 4895 886
328 20250213 132900 9988374635 4895 4910 4910 4895 637
329 20250213 132800 9985251460 4905 4900 4905 4900 1216
330 20250213 132700 9979292990 4900 4900 4900 4895 2187
331 20250213 132600 9968576940 4905 4915 4915 4900 1796
332 20250213 132500 9959765875 4910 4915 4915 4910 676
333 20250213 132400 9956445690 4915 4910 4920 4910 1695
334 20250213 132300 9948115130 4910 4910 4915 4910 902
335 20250213 132200 9943683700 4915 4910 4915 4910 1034
336 20250213 132100 9938604495 4910 4895 4910 4895 2030
337 20250213 132000 9928657630 4900 4900 4900 4895 1370
338 20250213 131900 9921951385 4895 4895 4900 4890 2228
339 20250213 131800 9911045880 4890 4895 4900 4890 901
340 20250213 131700 9906636950 4900 4895 4900 4890 1111
341 20250213 131600 9901201510 4890 4895 4895 4890 1975
342 20250213 131500 9891539915 4890 4900 4900 4890 1872
343 20250213 131400 9882376550 4890 4895 4900 4890 2085
344 20250213 131300 9872178110 4895 4890 4900 4890 4589
345 20250213 131200 9849711150 4895 4890 4895 4890 3428
346 20250213 131100 9832940555 4895 4895 4900 4895 785
347 20250213 131000 9829097965 4895 4900 4900 4895 481
348 20250213 130900 9826743220 4885 4895 4900 4885 7158
349 20250213 130800 9791735785 4895 4905 4910 4890 5018
350 20250213 130700 9767175280 4895 4900 4910 4895 7561
351 20250213 130600 9730096645 4900 4890 4900 4890 3014
352 20250213 130500 9715349380 4895 4910 4910 4890 19511
353 20250213 130400 9619729705 4905 4910 4910 4905 2537
354 20250213 130300 9607274045 4915 4905 4915 4905 1087
355 20250213 130200 9601935640 4905 4920 4920 4905 1570
356 20250213 130100 9594224435 4920 4920 4925 4910 2606
357 20250213 130000 9581417140 4925 4920 4925 4920 939
358 20250213 125900 9576794240 4915 4915 4920 4910 382
359 20250213 125800 9574916895 4910 4910 4915 4910 1575
360 20250213 125700 9567183425 4915 4910 4925 4910 2651
361 20250213 125600 9554165750 4910 4940 4940 4910 10760
362 20250213 125500 9501278890 4940 4940 4940 4930 2379
363 20250213 125400 9489532635 4940 4945 4945 4940 1150
364 20250213 125300 9483847745 4945 4945 4945 4940 1400
365 20250213 125200 9476924765 4945 4950 4950 4945 9701
366 20250213 125100 9428949090 4950 4945 4950 4945 1860
367 20250213 125000 9419751335 4945 4930 4945 4930 1232
368 20250213 124900 9413665570 4945 4930 4945 4925 2237
369 20250213 124800 9402632745 4925 4930 4930 4925 2565
370 20250213 124700 9389998560 4930 4910 4930 4905 4581
371 20250213 124600 9367473525 4910 4910 4910 4905 2461
372 20250213 124500 9355400505 4910 4910 4915 4905 3298
373 20250213 124400 9339214200 4910 4910 4910 4905 3339
374 20250213 124300 9322821335 4915 4910 4915 4910 614
375 20250213 124200 9319806100 4910 4910 4910 4905 5060
376 20250213 124100 9294975570 4910 4920 4925 4910 7082
377 20250213 124000 9260180110 4920 4920 4920 4915 2709
378 20250213 123900 9246863100 4920 4925 4930 4915 3266
379 20250213 123800 9230784535 4925 4920 4925 4920 308
380 20250213 123700 9229268650 4920 4930 4930 4915 130
381 20250213 123600 9228629395 4915 4920 4935 4915 2386
382 20250213 123500 9216880165 4930 4935 4935 4920 1509
383 20250213 123400 9209444735 4940 4930 4940 4930 4579
384 20250213 123300 9186847980 4925 4930 4930 4925 425
385 20250213 123200 9184753015 4930 4935 4935 4930 438
386 20250213 123100 9182592980 4930 4930 4935 4930 2306
387 20250213 123000 9171224385 4920 4920 4930 4920 414
388 20250213 122900 9169187325 4930 4915 4930 4915 5244
389 20250213 122800 9143401570 4915 4915 4920 4910 6386
390 20250213 122700 9112019410 4920 4915 4920 4915 1231
391 20250213 122600 9105963205 4920 4925 4925 4915 4209
392 20250213 122500 9085274320 4925 4920 4930 4915 2289
393 20250213 122400 9074012700 4920 4935 4935 4920 6535
394 20250213 122300 9041820365 4935 4935 4935 4930 2173
395 20250213 122200 9031098700 4940 4945 4945 4940 1235
396 20250213 122100 9024997285 4940 4940 4940 4940 805
397 20250213 122000 9021020585 4940 4940 4945 4935 2149
398 20250213 121900 9010409190 4940 4935 4940 4935 1026
399 20250213 121800 9005340890 4935 4935 4940 4935 325
400 20250213 121700 9003737005 4940 4940 4940 4930 620
401 20250213 121600 9000674705 4940 4945 4945 4935 61
402 20250213 121500 9000373120 4945 4945 4945 4925 7536
403 20250213 121400 8963187190 4950 4950 4955 4940 1750
404 20250213 121300 8954523670 4955 4945 4955 4945 1199
405 20250213 121200 8948589385 4945 4940 4945 4935 3320
406 20250213 121100 8932198055 4940 4945 4945 4940 515
407 20250213 121000 8929653640 4935 4945 4950 4935 998
408 20250213 120900 8924725905 4950 4960 4960 4925 3332
409 20250213 120800 8908282850 4960 4980 4980 4945 299
410 20250213 120700 8906798665 4980 4925 4990 4920 26547
411 20250213 120600 8775077610 4925 4925 4945 4920 5629
412 20250213 120500 8747370070 4925 4940 4950 4925 9389
413 20250213 120400 8701068560 4945 4950 4950 4945 895
414 20250213 120300 8696642735 4950 4950 4950 4950 56
415 20250213 120200 8696365535 4950 4945 4955 4940 4257
416 20250213 120100 8675316095 4945 4955 4955 4945 2836
417 20250213 120000 8661273135 4960 4960 4960 4950 898
418 20250213 115900 8656827485 4960 4955 4960 4955 5456
419 20250213 115800 8629766095 4950 4950 4955 4950 3961
420 20250213 115700 8610146090 4950 4945 4950 4935 2221
421 20250213 115600 8599173475 4940 4945 4945 4940 1015
422 20250213 115500 8594154810 4945 4940 4945 4935 3090
423 20250213 115400 8578902595 4940 4940 4940 4940 2273
424 20250213 115300 8567673975 4940 4950 4950 4940 2520
425 20250213 115200 8555217575 4945 4950 4950 4945 1508
426 20250213 115100 8547755720 4955 4950 4955 4950 1253
427 20250213 115000 8541553365 4950 4950 4950 4945 671
428 20250213 114900 8538235230 4950 4945 4950 4945 701
429 20250213 114800 8534768780 4945 4940 4950 4940 1381
430 20250213 114700 8527943585 4940 4940 4950 4940 3119
431 20250213 114600 8512535685 4940 4950 4955 4940 12014
432 20250213 114500 8453121625 4955 4960 4960 4950 3408
433 20250213 114400 8436247315 4960 4950 4960 4950 233
434 20250213 114300 8435093385 4955 4955 4955 4955 630
435 20250213 114200 8431971735 4955 4955 4960 4955 2124
436 20250213 114100 8421447310 4950 4955 4960 4950 2765
437 20250213 114000 8407754330 4950 4950 4960 4950 461
438 20250213 113900 8405472370 4950 4960 4960 4950 3350
439 20250213 113800 8388880145 4955 4955 4960 4955 1663
440 20250213 113700 8380639970 4955 4955 4960 4955 1871
441 20250213 113600 8371369155 4960 4960 4960 4955 1223
442 20250213 113500 8365303085 4960 4950 4960 4950 3061
443 20250213 113400 8350138730 4955 4955 4955 4950 1843
444 20250213 113300 8341010785 4955 4955 4960 4955 2184
445 20250213 113200 8330188815 4955 4965 4965 4955 3103
446 20250213 113100 8314794095 4960 4960 4965 4960 2117
447 20250213 113000 8304292865 4965 4965 4965 4960 708
448 20250213 112900 8300781160 4965 4960 4965 4955 711
449 20250213 112800 8297255395 4960 4950 4960 4950 2628
450 20250213 112700 8284234515 4950 4955 4955 4950 1471
451 20250213 112600 8276951455 4955 4950 4955 4945 1693
452 20250213 112500 8268575460 4955 4950 4955 4950 3181
453 20250213 112400 8252825780 4955 4945 4955 4945 1298
454 20250213 112300 8246397790 4950 4955 4955 4950 7486
455 20250213 112200 8209335360 4955 4965 4970 4955 3973
456 20250213 112100 8189632660 4970 4970 4975 4965 4926
457 20250213 112000 8165144245 4965 4960 4970 4960 3179
458 20250213 111900 8149361685 4965 4955 4965 4955 3148
459 20250213 111800 8133741815 4960 4965 4970 4960 1844
460 20250213 111700 8124593085 4965 4965 4970 4960 3332
461 20250213 111600 8108048870 4965 4945 4965 4935 7219
462 20250213 111500 8072330570 4945 4955 4955 4945 2452
463 20250213 111400 8060195760 4955 4935 4960 4935 13036
464 20250213 111300 7995834535 4930 4930 4935 4930 1831
465 20250213 111200 7986807655 4930 4935 4935 4925 632
466 20250213 111100 7983691890 4935 4920 4935 4920 5006
467 20250213 111000 7959032475 4920 4915 4925 4915 643
468 20250213 110900 7955869210 4920 4910 4920 4910 2581
469 20250213 110800 7943184815 4915 4915 4915 4910 2969
470 20250213 110700 7928601725 4915 4910 4920 4910 3767
471 20250213 110600 7910095470 4910 4915 4920 4910 4025
472 20250213 110500 7890321455 4920 4920 4920 4915 1385
473 20250213 110400 7883513545 4915 4915 4920 4915 1300
474 20250213 110300 7877122040 4920 4920 4920 4915 853
475 20250213 110200 7872926545 4920 4915 4920 4915 962
476 20250213 110100 7868197150 4915 4920 4920 4915 714
477 20250213 110000 7864687785 4920 4915 4920 4915 655
478 20250213 105900 7861467865 4915 4925 4925 4915 2121
479 20250213 105800 7851037695 4920 4925 4930 4920 2579
480 20250213 105700 7838342365 4920 4930 4930 4920 1137
481 20250213 105600 7832744695 4920 4925 4925 4915 3355
482 20250213 105500 7816222590 4920 4920 4925 4915 2994
483 20250213 105400 7801489135 4920 4915 4920 4915 694
484 20250213 105300 7798076020 4915 4920 4920 4905 2699
485 20250213 105200 7784818805 4920 4910 4920 4910 3870
486 20250213 105100 7765809860 4915 4920 4925 4910 8178
487 20250213 105000 7725602980 4920 4920 4925 4915 1995
488 20250213 104900 7715790510 4920 4930 4930 4920 6661
489 20250213 104800 7683007695 4935 4940 4940 4930 4735
490 20250213 104700 7659648855 4935 4945 4950 4935 2412
491 20250213 104600 7647730955 4950 4940 4950 4930 5025
492 20250213 104500 7622922935 4935 4925 4940 4925 5111
493 20250213 104400 7597714980 4925 4915 4925 4915 2875
494 20250213 104300 7583573425 4915 4930 4930 4915 5043
495 20250213 104200 7558748925 4930 4945 4945 4930 4209
496 20250213 104100 7537955245 4940 4950 4950 4940 4078
497 20250213 104000 7517785090 4950 4960 4965 4950 6774
498 20250213 103900 7484204600 4960 4965 4965 4960 440
499 20250213 103800 7482020860 4965 4965 4970 4960 2108
500 20250213 103700 7471555350 4970 4970 4970 4965 3038
501 20250213 103600 7456459325 4970 4970 4975 4970 4317
502 20250213 103500 7435002820 4970 4970 4975 4970 918
503 20250213 103400 7430439360 4970 4975 4975 4970 2223
504 20250213 103300 7419389025 4975 4970 4980 4965 1574
505 20250213 103200 7411562750 4970 4970 4970 4965 1587
506 20250213 103100 7403676435 4965 4975 4985 4965 9733
507 20250213 103000 7355256030 4985 4980 4985 4980 2572
508 20250213 102900 7342445365 4980 4985 4990 4980 2881
509 20250213 102800 7328087820 4980 4975 4980 4965 5148
510 20250213 102700 7302484475 4975 4975 4980 4970 9882
511 20250213 102600 7253333705 4980 4980 4980 4975 567
512 20250213 102500 7250511225 4980 4975 4980 4965 1668
513 20250213 102400 7242214305 4980 4975 4980 4970 5179
514 20250213 102300 7216445715 4970 4965 4985 4960 10605
515 20250213 102200 7163717180 4965 4965 4980 4960 5321
516 20250213 102100 7137293585 4965 4965 4985 4950 11043
517 20250213 102000 7082374225 4970 4940 4970 4940 11097
518 20250213 101900 7027390655 4935 4940 4940 4920 7292
519 20250213 101800 6991419885 4935 4940 4950 4930 4060
520 20250213 101700 6971365465 4955 4940 4955 4935 8980
521 20250213 101600 6926949680 4940 4925 4940 4925 5728
522 20250213 101500 6898708965 4925 4920 4925 4915 5393
523 20250213 101400 6872183965 4920 4920 4925 4920 2905
524 20250213 101300 6857889855 4925 4925 4925 4920 1765
525 20250213 101200 6849203400 4925 4925 4930 4925 5324
526 20250213 101100 6822968240 4930 4925 4930 4920 5816
527 20250213 101000 6794324900 4925 4920 4925 4915 3179
528 20250213 100900 6778687580 4920 4910 4920 4905 3622
529 20250213 100800 6760891625 4910 4920 4920 4910 3049
530 20250213 100700 6745917340 4910 4920 4925 4910 9042
531 20250213 100600 6701489230 4920 4925 4925 4915 5688
532 20250213 100500 6673486310 4920 4930 4930 4920 857
533 20250213 100400 6669264580 4930 4915 4930 4910 6141
534 20250213 100300 6639060250 4915 4920 4925 4910 4908
535 20250213 100200 6614929485 4920 4915 4925 4900 7407
536 20250213 100100 6578528225 4915 4895 4915 4890 3955
537 20250213 100000 6559122030 4890 4875 4890 4875 5476
538 20250213 095900 6532398360 4875 4900 4900 4855 12528
539 20250213 095800 6471351125 4900 4925 4930 4900 29839
540 20250213 095700 6324796940 4930 4920 4930 4920 5835
541 20250213 095600 6296053010 4920 4925 4930 4920 4742
542 20250213 095500 6272700100 4925 4920 4925 4915 3586
543 20250213 095400 6255065925 4920 4920 4925 4915 2948
544 20250213 095300 6240567065 4925 4920 4925 4910 13248
545 20250213 095200 6175406565 4920 4910 4920 4905 3843
546 20250213 095100 6156515195 4905 4900 4925 4900 18849
547 20250213 095000 6063930950 4905 4890 4910 4890 12735
548 20250213 094900 6001518015 4895 4870 4895 4865 5319
549 20250213 094800 5975546345 4870 4875 4875 4865 7264
550 20250213 094700 5940181430 4875 4885 4890 4865 16475
551 20250213 094600 5859805020 4880 4860 4880 4855 10059
552 20250213 094500 5810862315 4855 4840 4855 4835 5850
553 20250213 094400 5782495140 4840 4830 4840 4815 10960
554 20250213 094300 5729661230 4820 4820 4830 4820 8911
555 20250213 094200 5686703305 4825 4820 4825 4815 13028
556 20250213 094100 5623908505 4820 4830 4830 4810 12702
557 20250213 094000 5562715825 4820 4840 4845 4820 18287
558 20250213 093900 5474312535 4845 4830 4845 4825 11925
559 20250213 093800 5416705095 4830 4835 4835 4825 13223
560 20250213 093700 5352854600 4840 4815 4840 4815 14000
561 20250213 093600 5285257755 4820 4845 4845 4820 23681
562 20250213 093500 5170869510 4845 4860 4870 4840 23576
563 20250213 093400 5056458105 4865 4865 4865 4850 3856
564 20250213 093300 5037741660 4855 4865 4865 4850 17281
565 20250213 093200 4953787975 4860 4835 4860 4835 8990
566 20250213 093100 4910187905 4840 4820 4840 4805 56027
567 20250213 093000 4640170325 4820 4875 4875 4820 65845
568 20250213 092900 4320993535 4860 4885 4895 4860 45795
569 20250213 092800 4097539035 4885 4895 4900 4885 19898
570 20250213 092700 4000303325 4910 4905 4910 4890 31212
571 20250213 092600 3847431610 4905 4910 4915 4900 33357
572 20250213 092500 3683854605 4915 4920 4920 4905 27826
573 20250213 092400 3547142870 4920 4935 4935 4920 21965
574 20250213 092300 3438981325 4935 4935 4940 4930 4884
575 20250213 092200 3414883030 4935 4950 4950 4930 5729
576 20250213 092100 3386605695 4950 4950 4950 4930 9747
577 20250213 092000 3338443295 4940 4945 4960 4930 16058
578 20250213 091900 3259044475 4950 4935 4950 4935 10292
579 20250213 091800 3208234870 4940 4945 4945 4935 9451
580 20250213 091700 3161554235 4945 4965 4965 4935 16116
581 20250213 091600 3081731225 4960 4965 4985 4955 12571
582 20250213 091500 3019316145 4955 4955 4980 4940 22855
583 20250213 091400 2905918970 4935 4910 4970 4900 35720
584 20250213 091300 2730035770 4905 4915 4925 4905 33014
585 20250213 091200 2567841690 4915 4955 4960 4915 52581
586 20250213 091100 2308001600 4960 4975 4980 4955 25699
587 20250213 091000 2180355160 4975 4960 4985 4960 12660
588 20250213 090900 2117444795 4960 4965 4975 4955 17437
589 20250213 090800 2030928840 4965 5000 5010 4960 35262
590 20250213 090700 1855066060 5000 5050 5050 4995 28912
591 20250213 090600 1710098965 5050 5020 5070 5010 16993
592 20250213 090500 1624423205 5020 4980 5020 4975 25786
593 20250213 090400 1495664815 4980 4960 4990 4945 35612
594 20250213 090300 1319069415 4960 4965 4970 4940 52850
595 20250213 090200 1056962875 4970 5000 5000 4950 61465
596 20250213 090100 751300205 5000 5040 5070 4995 47555
597 20250213 090000 512136405 5010 5070 5070 4990 93979