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

619
033160/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,191700,44546065420,8870,8870,8870,8870,24075
20250214,191600,44546065420,8870,8870,8870,8870,0
20250214,191500,44546065420,8870,8870,8870,8870,0
20250214,191400,44546065420,8870,8870,8870,8870,0
20250214,191300,44546065420,8870,8870,8870,8870,0
20250214,191200,44546065420,8870,8870,8870,8870,0
20250214,191100,44546065420,8870,8870,8870,8870,0
20250214,191000,44546065420,8870,8870,8870,8870,0
20250214,190900,44546065420,8870,8870,8870,8870,0
20250214,190800,44546065420,8870,8870,8870,8870,0
20250214,190700,44546065420,8870,8870,8870,8870,0
20250214,190600,44546065420,8870,8870,8870,8870,0
20250214,190500,44546065420,8870,8870,8870,8870,0
20250214,190400,44546065420,8870,8870,8870,8870,0
20250214,190300,44546065420,8870,8870,8870,8870,0
20250214,190200,44546065420,8870,8870,8870,8870,0
20250214,190100,44546065420,8870,8870,8870,8870,0
20250214,190000,44546065420,8870,8870,8870,8870,0
20250214,185900,44546065420,8870,8870,8870,8870,0
20250214,185800,44546065420,8870,8870,8870,8870,0
20250214,185700,44546065420,8870,8870,8870,8870,0
20250214,185600,44546065420,8870,8870,8870,8870,0
20250214,185500,44546065420,8870,8870,8870,8870,0
20250214,185400,44546065420,8870,8870,8870,8870,0
20250214,185300,44546065420,8870,8870,8870,8870,0
20250214,185200,44546065420,8870,8870,8870,8870,0
20250214,185100,44546065420,8870,8870,8870,8870,0
20250214,185000,44546065420,8870,8870,8870,8870,0
20250214,184900,44546065420,8870,8870,8870,8870,0
20250214,184800,44546065420,8870,8870,8870,8870,0
20250214,184700,44546065420,8870,8870,8870,8870,24075
20250214,184600,44546065420,8870,8870,8870,8870,0
20250214,184500,44546065420,8870,8870,8870,8870,0
20250214,184400,44546065420,8870,8870,8870,8870,0
20250214,184300,44546065420,8870,8870,8870,8870,0
20250214,184200,44546065420,8870,8870,8870,8870,0
20250214,184100,44546065420,8870,8870,8870,8870,0
20250214,184000,44546065420,8870,8870,8870,8870,0
20250214,183900,44546065420,8870,8870,8870,8870,0
20250214,183800,44546065420,8870,8870,8870,8870,0
20250214,183700,44546065420,8870,8870,8870,8870,0
20250214,183600,44546065420,8870,8870,8870,8870,0
20250214,183500,44546065420,8870,8870,8870,8870,0
20250214,183400,44546065420,8870,8870,8870,8870,0
20250214,183300,44546065420,8870,8870,8870,8870,0
20250214,183200,44546065420,8870,8870,8870,8870,0
20250214,183100,44546065420,8870,8870,8870,8870,0
20250214,183000,44546065420,8870,8870,8870,8870,0
20250214,182900,44546065420,8870,8870,8870,8870,0
20250214,182800,44546065420,8870,8870,8870,8870,0
20250214,182700,44546065420,8870,8870,8870,8870,0
20250214,182600,44546065420,8870,8870,8870,8870,0
20250214,182500,44546065420,8870,8870,8870,8870,0
20250214,182400,44546065420,8870,8870,8870,8870,0
20250214,182300,44546065420,8870,8870,8870,8870,0
20250214,182200,44546065420,8870,8870,8870,8870,0
20250214,182100,44546065420,8870,8870,8870,8870,0
20250214,182000,44546065420,8870,8870,8870,8870,0
20250214,181900,44546065420,8870,8870,8870,8870,0
20250214,181800,44546065420,8870,8870,8870,8870,0
20250214,181700,44546065420,8870,8870,8870,8870,24075
20250214,181600,44546065420,8870,8870,8870,8870,0
20250214,181500,44546065420,8870,8870,8870,8870,0
20250214,181400,44546065420,8870,8870,8870,8870,0
20250214,181300,44546065420,8870,8870,8870,8870,0
20250214,181200,44546065420,8870,8870,8870,8870,0
20250214,181100,44546065420,8870,8870,8870,8870,0
20250214,181000,44546065420,8870,8870,8870,8870,0
20250214,180900,44546065420,8870,8870,8870,8870,0
20250214,180800,44546065420,8870,8870,8870,8870,0
20250214,180700,44546065420,8870,8870,8870,8870,0
20250214,180600,44546065420,8870,8870,8870,8870,0
20250214,180500,44546065420,8870,8870,8870,8870,0
20250214,180400,44546065420,8870,8870,8870,8870,0
20250214,180300,44546065420,8870,8870,8870,8870,0
20250214,180200,44546065420,8870,8870,8870,8870,0
20250214,180100,44546065420,8870,8870,8870,8870,0
20250214,180000,44546065420,8870,8870,8870,8870,0
20250214,175900,44546065420,8870,8870,8870,8870,0
20250214,175800,44546065420,8870,8870,8870,8870,0
20250214,175700,44546065420,8870,8870,8870,8870,0
20250214,175600,44546065420,8870,8870,8870,8870,0
20250214,175500,44546065420,8870,8870,8870,8870,0
20250214,175400,44546065420,8870,8870,8870,8870,0
20250214,175300,44546065420,8870,8870,8870,8870,0
20250214,175200,44546065420,8870,8870,8870,8870,0
20250214,175100,44546065420,8870,8870,8870,8870,0
20250214,175000,44546065420,8870,8870,8870,8870,0
20250214,174900,44546065420,8870,8870,8870,8870,0
20250214,174800,44546065420,8870,8870,8870,8870,0
20250214,174700,44546065420,8870,8870,8870,8870,24075
20250214,174600,44546065420,8870,8870,8870,8870,0
20250214,174500,44546065420,8870,8870,8870,8870,0
20250214,174400,44546065420,8870,8870,8870,8870,0
20250214,174300,44546065420,8870,8870,8870,8870,0
20250214,174200,44546065420,8870,8870,8870,8870,0
20250214,174100,44546065420,8870,8870,8870,8870,0
20250214,174000,44546065420,8870,8870,8870,8870,0
20250214,173900,44546065420,8870,8870,8870,8870,0
20250214,173800,44546065420,8870,8870,8870,8870,0
20250214,173700,44546065420,8870,8870,8870,8870,0
20250214,173600,44546065420,8870,8870,8870,8870,0
20250214,173500,44546065420,8870,8870,8870,8870,0
20250214,173400,44546065420,8870,8870,8870,8870,0
20250214,173300,44546065420,8870,8870,8870,8870,0
20250214,173200,44546065420,8870,8870,8870,8870,0
20250214,173100,44546065420,8870,8870,8870,8870,0
20250214,173000,44546065420,8870,8870,8870,8870,0
20250214,172900,44546065420,8870,8870,8870,8870,0
20250214,172800,44546065420,8870,8870,8870,8870,0
20250214,172700,44546065420,8870,8870,8870,8870,0
20250214,172600,44546065420,8870,8870,8870,8870,0
20250214,172500,44546065420,8870,8870,8870,8870,0
20250214,172400,44546065420,8870,8870,8870,8870,0
20250214,172300,44546065420,8870,8870,8870,8870,0
20250214,172200,44546065420,8870,8870,8870,8870,0
20250214,172100,44546065420,8870,8870,8870,8870,0
20250214,172000,44546065420,8870,8870,8870,8870,0
20250214,171900,44546065420,8870,8870,8870,8870,0
20250214,171800,44546065420,8870,8870,8870,8870,0
20250214,171700,44546065420,8870,8870,8870,8870,24075
20250214,171600,44546065420,8870,8870,8870,8870,0
20250214,171500,44546065420,8870,8870,8870,8870,0
20250214,171400,44546065420,8870,8870,8870,8870,0
20250214,171300,44546065420,8870,8870,8870,8870,0
20250214,171200,44546065420,8870,8870,8870,8870,0
20250214,171100,44546065420,8870,8870,8870,8870,0
20250214,171000,44546065420,8870,8870,8870,8870,0
20250214,170900,44546065420,8870,8870,8870,8870,0
20250214,170800,44546065420,8870,8870,8870,8870,0
20250214,170700,44546065420,8870,8870,8870,8870,0
20250214,170600,44546065420,8870,8870,8870,8870,0
20250214,170500,44546065420,8870,8870,8870,8870,0
20250214,170400,44546065420,8870,8870,8870,8870,0
20250214,170300,44546065420,8870,8870,8870,8870,0
20250214,170200,44546065420,8870,8870,8870,8870,0
20250214,170100,44546065420,8870,8870,8870,8870,0
20250214,170000,44546065420,8870,8870,8870,8870,0
20250214,165900,44546065420,8870,8870,8870,8870,0
20250214,165800,44546065420,8870,8870,8870,8870,0
20250214,165700,44546065420,8870,8870,8870,8870,0
20250214,165600,44546065420,8870,8870,8870,8870,0
20250214,165500,44546065420,8870,8870,8870,8870,0
20250214,165400,44546065420,8870,8870,8870,8870,0
20250214,165300,44546065420,8870,8870,8870,8870,0
20250214,165200,44546065420,8870,8870,8870,8870,0
20250214,165100,44546065420,8870,8870,8870,8870,0
20250214,165000,44546065420,8870,8870,8870,8870,0
20250214,164900,44546065420,8870,8870,8870,8870,0
20250214,164800,44546065420,8870,8870,8870,8870,0
20250214,164700,44546065420,8870,8870,8870,8870,24075
20250214,164600,44546065420,8870,8870,8870,8870,0
20250214,164500,44546065420,8870,8870,8870,8870,0
20250214,164400,44546065420,8870,8870,8870,8870,0
20250214,164300,44546065420,8870,8870,8870,8870,0
20250214,164200,44546065420,8870,8870,8870,8870,0
20250214,164100,44546065420,8870,8870,8870,8870,0
20250214,164000,44546065420,8870,8870,8870,8870,0
20250214,163900,44546065420,8870,8870,8870,8870,0
20250214,163800,44546065420,8870,8870,8870,8870,0
20250214,163700,44546065420,8870,8870,8870,8870,0
20250214,163600,44546065420,8870,8870,8870,8870,0
20250214,163500,44546065420,8870,8870,8870,8870,0
20250214,163400,44546065420,8870,8870,8870,8870,0
20250214,163300,44546065420,8870,8870,8870,8870,0
20250214,163200,44546065420,8870,8870,8870,8870,0
20250214,163100,44546065420,8870,8870,8870,8870,0
20250214,163000,44546065420,8870,8870,8870,8870,0
20250214,162900,44546065420,8870,8870,8870,8870,0
20250214,162800,44546065420,8870,8870,8870,8870,0
20250214,162700,44546065420,8870,8870,8870,8870,0
20250214,162600,44546065420,8870,8870,8870,8870,0
20250214,162500,44546065420,8870,8870,8870,8870,0
20250214,162400,44546065420,8870,8870,8870,8870,0
20250214,162300,44546065420,8870,8870,8870,8870,0
20250214,162200,44546065420,8870,8870,8870,8870,0
20250214,162100,44546065420,8870,8870,8870,8870,0
20250214,162000,44546065420,8870,8870,8870,8870,0
20250214,161900,44546065420,8870,8870,8870,8870,0
20250214,161800,44546065420,8870,8870,8870,8870,0
20250214,161700,44546065420,8870,8870,8870,8870,24075
20250214,161600,44546065420,8870,8870,8870,8870,0
20250214,161500,44546065420,8870,8870,8870,8870,0
20250214,161400,44546065420,8870,8870,8870,8870,0
20250214,161300,44546065420,8870,8870,8870,8870,0
20250214,161200,44546065420,8870,8870,8870,8870,0
20250214,161100,44546065420,8870,8870,8870,8870,0
20250214,161000,44546065420,8870,8870,8870,8870,0
20250214,160900,44546065420,8870,8870,8870,8870,0
20250214,160800,44546065420,8870,8870,8870,8870,0
20250214,160700,44546065420,8870,8870,8870,8870,0
20250214,160600,44546065420,8870,8870,8870,8870,0
20250214,160500,44546065420,8870,8870,8870,8870,0
20250214,160400,44546065420,8870,8870,8870,8870,0
20250214,160300,44546065420,8870,8870,8870,8870,0
20250214,160200,44546065420,8870,8870,8870,8870,0
20250214,160100,44546065420,8870,8870,8870,8870,0
20250214,160000,44546065420,8870,8870,8870,8870,0
20250214,155900,44546065420,8870,8870,8870,8870,0
20250214,155800,44546065420,8870,8870,8870,8870,0
20250214,155700,44546065420,8870,8870,8870,8870,0
20250214,155600,44546065420,8870,8870,8870,8870,0
20250214,155500,44546065420,8870,8870,8870,8870,0
20250214,155400,44546065420,8870,8870,8870,8870,0
20250214,155300,44546065420,8870,8870,8870,8870,0
20250214,155200,44546065420,8870,8870,8870,8870,0
20250214,155100,44546065420,8870,8870,8870,8870,0
20250214,155000,44546065420,8870,8870,8870,8870,0
20250214,154900,44546065420,8870,8870,8870,8870,0
20250214,154800,44546065420,8870,8870,8870,8870,0
20250214,154700,44546065420,8870,8870,8870,8870,24075
20250214,154600,44546065420,8870,8870,8870,8870,0
20250214,154500,44546065420,8870,8870,8870,8870,0
20250214,154400,44546065420,8870,8870,8870,8870,0
20250214,154300,44546065420,8870,8870,8870,8870,0
20250214,154200,44546065420,8870,8870,8870,8870,0
20250214,154100,44546065420,8870,8870,8870,8870,0
20250214,154000,44546065420,8870,8870,8870,8870,0
20250214,153900,44546065420,8870,8870,8870,8870,0
20250214,153800,44546065420,8870,8870,8870,8870,0
20250214,153700,44546065420,8870,8870,8870,8870,0
20250214,153600,44546065420,8870,8870,8870,8870,0
20250214,153500,44546065420,8870,8870,8870,8870,0
20250214,153400,44546065420,8870,8870,8870,8870,0
20250214,153300,44546065420,8870,8870,8870,8870,0
20250214,153200,44546065420,8870,8870,8870,8870,0
20250214,153100,44546065420,8870,8870,8870,8870,0
20250214,153000,44546065420,8870,8870,8870,8870,24075
20250214,152900,44332520170,8940,8940,8940,8940,0
20250214,152800,44332520170,8940,8940,8940,8940,0
20250214,152700,44332520170,8940,8940,8940,8940,0
20250214,152600,44332520170,8940,8940,8940,8940,0
20250214,152500,44332520170,8940,8940,8940,8940,0
20250214,152400,44332520170,8940,8940,8940,8940,0
20250214,152300,44332520170,8940,8940,8940,8940,0
20250214,152200,44332520170,8940,8940,8940,8940,0
20250214,152100,44332520170,8940,8940,8940,8940,0
20250214,152000,44332520170,8940,8940,8940,8940,0
20250214,151900,44332520170,8940,8950,8950,8910,5716
20250214,151800,44281476700,8930,8920,8950,8900,8197
20250214,151700,44208359940,8900,8920,8930,8890,6852
20250214,151600,44147328120,8920,8910,8930,8910,1871
20250214,151500,44130639380,8910,8930,8930,8910,3395
20250214,151400,44100338970,8920,8930,8930,8880,3185
20250214,151300,44071978920,8910,8900,8930,8900,2664
20250214,151200,44048221020,8900,8910,8920,8890,1018
20250214,151100,44039157490,8890,8870,8910,8870,927
20250214,151000,44030913420,8870,8940,8940,8860,6662
20250214,150900,43971748090,8920,8890,8930,8880,3957
20250214,150800,43936520480,8890,8920,8970,8890,7379
20250214,150700,43870717830,8920,9000,9000,8910,5127
20250214,150600,43824808010,9000,9020,9020,9000,3871
20250214,150500,43789913540,9000,9010,9020,8990,5339
20250214,150400,43741846750,9010,9000,9010,8990,2113
20250214,150300,43722827980,8980,9020,9050,8980,9511
20250214,150200,43637169340,9040,9010,9060,9010,2790
20250214,150100,43611929540,9040,9050,9050,9010,2284
20250214,150000,43591316230,9050,9030,9080,9010,7760
20250214,145900,43521116830,9030,9010,9050,9010,6201
20250214,145800,43465130960,9010,9000,9010,8980,3154
20250214,145700,43436743290,9000,8960,9000,8950,2086
20250214,145600,43418021660,8970,8960,8970,8950,941
20250214,145500,43409592530,8950,8900,8970,8900,4054
20250214,145400,43373304330,8930,8910,8930,8890,2407
20250214,145300,43351855470,8910,8890,8910,8870,4071
20250214,145200,43315671130,8890,8890,8910,8890,415
20250214,145100,43311979360,8900,8920,8930,8890,2586
20250214,145000,43288964660,8900,8900,8950,8900,926
20250214,144900,43280716210,8910,8910,8910,8900,2227
20250214,144800,43260888080,8900,8920,8950,8900,8132
20250214,144700,43188434730,8920,8930,8940,8920,2393
20250214,144600,43167076940,8940,8920,8940,8910,1474
20250214,144500,43153930450,8920,8940,8950,8920,1646
20250214,144400,43139224430,8950,8930,8950,8910,5243
20250214,144300,43092443640,8920,8930,8930,8920,2691
20250214,144200,43068424980,8920,8970,8970,8920,9138
20250214,144100,42986696980,8970,8990,9000,8960,858
20250214,144000,42978999460,9010,9000,9010,8990,634
20250214,143900,42973293870,9000,9000,9000,8980,312
20250214,143800,42970486300,9000,8960,9000,8960,744
20250214,143700,42963810270,8980,8990,8990,8960,2780
20250214,143600,42938870370,9000,9010,9010,9000,465
20250214,143500,42934684850,9010,9010,9010,8980,5418
20250214,143400,42885997260,9010,9010,9020,8980,3895
20250214,143300,42850950640,9020,9020,9030,9000,1430
20250214,143200,42838053150,9020,9000,9020,8970,865
20250214,143100,42830273190,9020,8970,9030,8970,2257
20250214,143000,42809960970,8990,8960,8990,8960,528
20250214,142900,42805225610,8960,8960,8970,8960,347
20250214,142800,42802116410,8970,8980,8980,8960,899
20250214,142700,42794048850,8980,8970,9000,8970,164
20250214,142600,42792573120,8970,8990,9020,8970,4485
20250214,142500,42752238720,9000,8990,9000,8990,299
20250214,142400,42749550630,8990,8970,8990,8960,743
20250214,142300,42742873120,8970,9000,9000,8950,4825
20250214,142200,42699658350,9000,8960,9000,8950,2507
20250214,142100,42677205340,8970,8980,8980,8960,1137
20250214,142000,42667011050,8960,8980,9000,8960,1101
20250214,141900,42657132190,8980,8990,9000,8980,986
20250214,141800,42648274350,8990,8970,8990,8960,1204
20250214,141700,42637478750,8970,8960,8970,8960,3129
20250214,141600,42609426170,8980,8990,8990,8950,7277
20250214,141500,42544167500,8980,8980,8990,8980,1176
20250214,141400,42533597990,8990,9000,9000,8980,325
20250214,141300,42530674770,9000,9010,9020,9000,404
20250214,141200,42527037850,9020,8990,9020,8990,1962
20250214,141100,42509351430,9010,8960,9010,8960,3596
20250214,141000,42477108260,8960,8990,9020,8960,10672
20250214,140900,42381445130,8990,8990,9020,8990,1773
20250214,140800,42365496850,9020,9020,9030,8990,3131
20250214,140700,42337238490,8970,8980,9030,8960,2343
20250214,140600,42316191860,8980,9010,9030,8960,23124
20250214,140500,42108407330,9010,9030,9030,9010,2659
20250214,140400,42084425560,9040,9050,9050,9030,206
20250214,140300,42082563310,9050,9030,9050,9020,2324
20250214,140200,42061593840,9040,9040,9060,9030,609
20250214,140100,42056088690,9050,9050,9050,9030,1429
20250214,140000,42043157830,9050,9040,9050,9040,1051
20250214,135900,42033653870,9050,9040,9050,9040,675
20250214,135800,42027549800,9040,9040,9050,9030,1423
20250214,135700,42014686980,9040,9030,9040,9010,1452
20250214,135600,42001576890,9030,9010,9030,9000,1296
20250214,135500,41989900950,9000,9030,9060,9000,5870
20250214,135400,41936976590,9030,9040,9060,9030,3466
20250214,135300,41905668500,9050,9060,9070,9050,3916
20250214,135200,41870213260,9060,9080,9080,9060,7274
20250214,135100,41804289270,9080,9080,9080,9070,1359
20250214,135000,41791950390,9060,9080,9090,9060,7608
20250214,134900,41722957200,9080,9120,9120,9080,4762
20250214,134800,41679697030,9120,9100,9120,9100,310
20250214,134700,41676872150,9100,9130,9130,9100,2780
20250214,134600,41651517210,9130,9160,9160,9120,4588
20250214,134500,41609622660,9140,9120,9170,9120,3650
20250214,134400,41576199340,9150,9160,9160,9120,3159
20250214,134300,41547329720,9140,9150,9160,9140,2761
20250214,134200,41522065740,9140,9120,9150,9120,1341
20250214,134100,41509809640,9120,9090,9130,9090,1558
20250214,134000,41495600210,9090,9130,9130,9090,738
20250214,133900,41488881240,9130,9130,9130,9120,843
20250214,133800,41481192680,9150,9090,9150,9070,1642
20250214,133700,41466236980,9070,9070,9100,9070,2568
20250214,133600,41442936390,9070,9070,9100,9070,905
20250214,133500,41434725430,9070,9060,9080,9060,1814
20250214,133400,41418267490,9060,9070,9070,9050,3177
20250214,133300,41389466750,9050,9050,9080,9030,4040
20250214,133200,41352936320,9050,9050,9080,9030,6947
20250214,133100,41290075940,9050,9070,9090,9050,8171
20250214,133000,41216085380,9070,9100,9110,9060,6469
20250214,132900,41157337320,9100,9100,9130,9100,547
20250214,132800,41152357310,9100,9130,9160,9100,2614
20250214,132700,41128532270,9130,9180,9180,9130,2269
20250214,132600,41107765800,9180,9130,9190,9100,5057
20250214,132500,41061405920,9160,9130,9170,9130,1167
20250214,132400,41050728940,9130,9110,9130,9080,4672
20250214,132300,41008228020,9110,9210,9210,9100,11971
20250214,132200,40898486210,9210,9180,9220,9160,3137
20250214,132100,40869673570,9180,9150,9260,9120,8682
20250214,132000,40789752820,9120,9110,9160,9070,5350
20250214,131900,40740955450,9070,9060,9140,9060,6780
20250214,131800,40679333650,9090,9100,9150,9060,11242
20250214,131700,40577149110,9110,9140,9170,9110,4989
20250214,131600,40531678530,9140,9160,9200,9130,2102
20250214,131500,40512413160,9160,9130,9160,9130,1144
20250214,131400,40501952180,9120,9100,9140,9100,2208
20250214,131300,40481823470,9100,9100,9130,9080,4653
20250214,131200,40439471430,9110,9130,9130,9080,9821
20250214,131100,40349985510,9150,9120,9150,9120,1297
20250214,131000,40338146450,9120,9070,9130,9060,16673
20250214,130900,40186595490,9060,9150,9160,9060,19333
20250214,130800,40010594420,9150,9260,9260,9150,28448
20250214,130700,39748602860,9250,9250,9260,9240,3105
20250214,130600,39719874170,9260,9250,9270,9230,3579
20250214,130500,39686739160,9240,9240,9270,9230,3134
20250214,130400,39657781300,9270,9270,9290,9240,4981
20250214,130300,39611622690,9250,9220,9280,9220,3714
20250214,130200,39577270020,9240,9240,9250,9220,2507
20250214,130100,39554127600,9220,9210,9240,9210,2457
20250214,130000,39531466530,9240,9270,9270,9210,8172
20250214,125900,39456058850,9250,9240,9280,9220,9554
20250214,125800,39367756300,9250,9290,9310,9240,11269
20250214,125700,39263243220,9250,9250,9320,9230,10899
20250214,125600,39162263720,9260,9280,9280,9250,3610
20250214,125500,39128835320,9280,9300,9310,9260,2328
20250214,125400,39107220890,9300,9290,9320,9290,1233
20250214,125300,39095755830,9280,9300,9340,9270,9342
20250214,125200,39008736910,9300,9260,9300,9250,5768
20250214,125100,38955228910,9250,9260,9260,9230,4930
20250214,125000,38909650020,9270,9250,9280,9250,2010
20250214,124900,38891028200,9250,9280,9290,9250,2678
20250214,124800,38866177390,9280,9280,9300,9280,2810
20250214,124700,38840087840,9280,9250,9310,9240,7502
20250214,124600,38770573800,9250,9300,9300,9250,6294
20250214,124500,38712209390,9310,9280,9320,9270,4847
20250214,124400,38667160090,9280,9310,9310,9270,4611
20250214,124300,38624336200,9310,9290,9310,9290,2254
20250214,124200,38603373970,9290,9280,9320,9280,5238
20250214,124100,38554634010,9310,9260,9310,9260,3366
20250214,124000,38523369270,9250,9230,9260,9220,2574
20250214,123900,38499594150,9240,9260,9290,9230,9565
20250214,123800,38410992550,9270,9330,9350,9250,17212
20250214,123700,38250681040,9330,9260,9330,9260,24078
20250214,123600,38026413340,9300,9240,9300,9200,10093
20250214,123500,37932922640,9200,9200,9250,9190,9043
20250214,123400,37849494620,9210,9170,9210,9160,2356
20250214,123300,37827841320,9150,9170,9190,9140,5952
20250214,123200,37773312620,9190,9200,9200,9170,1030
20250214,123100,37763856920,9200,9170,9220,9170,558
20250214,123000,37758734360,9210,9240,9240,9170,3962
20250214,122900,37722207440,9230,9180,9250,9180,2873
20250214,122800,37695694160,9200,9180,9220,9180,1737
20250214,122700,37679705940,9220,9150,9230,9150,4776
20250214,122600,37635789360,9150,9160,9180,9140,981
20250214,122500,37626813730,9150,9170,9180,9150,1813
20250214,122400,37610198290,9160,9160,9170,9150,3129
20250214,122300,37581546350,9160,9190,9210,9160,5502
20250214,122200,37531018580,9160,9140,9220,9110,6483
20250214,122100,37471764060,9120,9180,9180,9120,12967
20250214,122000,37353208510,9180,9220,9220,9170,8400
20250214,121900,37276042720,9220,9300,9300,9220,16129
20250214,121800,37126623100,9290,9270,9310,9250,6498
20250214,121700,37066315920,9250,9270,9310,9240,11056
20250214,121600,36963775230,9300,9250,9340,9240,21789
20250214,121500,36761060780,9240,9240,9250,9200,4177
20250214,121400,36722500070,9220,9250,9250,9190,6368
20250214,121300,36663811830,9240,9260,9300,9230,13194
20250214,121200,36541426380,9270,9200,9300,9170,28546
20250214,121100,36278179240,9180,9220,9240,9170,9365
20250214,121000,36192142640,9230,9230,9280,9200,6158
20250214,120900,36135332760,9260,9240,9310,9220,8167
20250214,120800,36059712560,9240,9240,9260,9210,8987
20250214,120700,35976721300,9230,9310,9310,9230,6137
20250214,120600,35919877110,9310,9350,9360,9260,14696
20250214,120500,35783077160,9360,9330,9380,9240,29607
20250214,120400,35506189410,9330,9200,9350,9170,25073
20250214,120300,35273435070,9200,9210,9250,9180,9545
20250214,120200,35185507550,9210,9260,9290,9170,28282
20250214,120100,34924708310,9260,9180,9300,9170,37398
20250214,120000,34578611860,9170,9200,9270,9150,53683
20250214,115900,34083596840,9200,9030,9250,9000,64460
20250214,115800,33494096490,9000,9000,9030,9000,5395
20250214,115700,33445504770,9030,9000,9030,9000,1396
20250214,115600,33432939580,9000,9010,9010,8990,2693
20250214,115500,33408710090,9000,9010,9010,8990,3419
20250214,115400,33377952060,9000,9030,9040,9000,7759
20250214,115300,33307941710,9030,9000,9030,9000,5391
20250214,115200,33259355610,9000,9000,9000,8980,2582
20250214,115100,33236142000,9000,8980,9000,8970,2726
20250214,115000,33211656820,8990,8980,9000,8970,6832
20250214,114900,33150257080,8970,8980,8980,8970,4265
20250214,114800,33111974900,8970,8970,8980,8950,5722
20250214,114700,33060689260,8960,8950,8990,8950,3945
20250214,114600,33025317180,8950,8940,8970,8900,18249
20250214,114500,32862561790,8940,8990,9000,8930,27300
20250214,114400,32617861620,8990,9030,9030,8990,23417
20250214,114300,32406921090,9020,9040,9050,9020,16155
20250214,114200,32260929200,9040,9130,9140,9040,22429
20250214,114100,32057171020,9140,9130,9140,9110,5681
20250214,114000,32005331150,9110,9120,9140,9100,11815
20250214,113900,31897446580,9110,9090,9130,9080,7374
20250214,113800,31830312120,9100,9100,9110,9070,4337
20250214,113700,31790859590,9070,9100,9140,9070,14734
20250214,113600,31656722400,9080,9050,9130,9040,12617
20250214,113500,31542151260,9050,9040,9070,9020,18069
20250214,113400,31378788770,9040,9090,9090,9030,15199
20250214,113300,31241243430,9100,9110,9120,9050,27094
20250214,113200,30995394350,9120,9130,9160,9100,16164
20250214,113100,30848054260,9160,9180,9190,9110,20791
20250214,113000,30658137230,9180,9100,9200,9100,23503
20250214,112900,30442784560,9130,9190,9200,9100,35731
20250214,112800,30116002330,9160,9250,9300,9160,31182
20250214,112700,29828893410,9250,9270,9280,9210,14384
20250214,112600,29695962510,9270,9260,9300,9250,6801
20250214,112500,29632871000,9260,9230,9300,9230,7012
20250214,112400,29567957630,9230,9230,9300,9220,17298
20250214,112300,29407791700,9230,9260,9270,9170,31283
20250214,112200,29119730340,9240,9260,9320,9220,21553
20250214,112100,28920103180,9270,9360,9380,9250,29756
20250214,112000,28642868540,9360,9270,9370,9250,21672
20250214,111900,28440835830,9250,9330,9340,9220,44630
20250214,111800,28027623790,9330,9340,9370,9300,19357
20250214,111700,27847067720,9320,9430,9430,9270,56022
20250214,111600,27324293330,9420,9410,9470,9400,28539
20250214,111500,27055193540,9410,9430,9470,9400,34215
20250214,111400,26732770650,9440,9510,9570,9430,73239
20250214,111300,26035220600,9520,9410,9530,9390,59941
20250214,111200,25468258900,9420,9480,9490,9400,48366
20250214,111100,25011443270,9460,9490,9590,9400,118957
20250214,111000,23880077160,9490,9380,9620,9360,302636
20250214,110900,21000810630,9390,9150,9390,9140,92390
20250214,110800,20140743290,9140,9180,9230,9090,67808
20250214,110700,19519999770,9180,9310,9320,9180,67584
20250214,110600,18895324440,9320,9400,9410,9310,35972
20250214,110500,18558999950,9390,9390,9480,9300,103787
20250214,110400,17583065600,9370,9260,9430,9250,84310
20250214,110300,16793361610,9260,9280,9440,9220,139823
20250214,110200,15486668370,9300,9390,9410,9280,111458
20250214,110100,14445358990,9400,8980,9400,8980,220391
20250214,110000,12407799510,8990,9010,9010,8970,6646
20250214,105900,12348114800,9000,9030,9030,8990,13122
20250214,105800,12229940680,9020,9010,9050,9010,15743
20250214,105700,12087765700,9020,9030,9040,9000,32400
20250214,105600,11795196880,9020,8950,9030,8930,26405
20250214,105500,11557697580,8930,8930,8950,8900,4588
20250214,105400,11516761340,8910,8940,8950,8870,10176
20250214,105300,11425910740,8950,8940,8950,8930,8824
20250214,105200,11347024730,8930,8890,8960,8880,22128
20250214,105100,11149511930,8880,8890,8900,8880,7072
20250214,105000,11086626890,8900,8880,8900,8870,6773
20250214,104900,11026420930,8870,8870,8890,8850,13466
20250214,104800,10907012670,8860,8820,8870,8820,7110
20250214,104700,10844060820,8860,8830,8860,8820,6659
20250214,104600,10785158110,8850,8830,8870,8820,6231
20250214,104500,10729979110,8830,8770,8830,8770,2571
20250214,104400,10707337510,8780,8760,8780,8750,401
20250214,104300,10703824910,8750,8750,8760,8750,529
20250214,104200,10699196150,8770,8770,8780,8750,523
20250214,104100,10694612090,8780,8740,8780,8730,1365
20250214,104000,10682670900,8730,8740,8740,8730,1425
20250214,103900,10670222030,8730,8740,8760,8730,2330
20250214,103800,10649858740,8740,8750,8750,8740,1099
20250214,103700,10640251480,8740,8740,8760,8730,1766
20250214,103600,10624816640,8740,8750,8750,8740,2175
20250214,103500,10605803940,8740,8740,8750,8730,1962
20250214,103400,10588657070,8770,8780,8780,8740,4754
20250214,103300,10547042450,8780,8780,8790,8770,892
20250214,103200,10539210650,8780,8790,8800,8780,2328
20250214,103100,10518741980,8810,8830,8830,8800,3530
20250214,103000,10487667830,8780,8820,8840,8780,2028
20250214,102900,10469780940,8800,8820,8830,8790,4282
20250214,102800,10432060800,8820,8840,8840,8820,1719
20250214,102700,10416878140,8840,8810,8850,8810,2701
20250214,102600,10393051770,8820,8780,8820,8780,4100
20250214,102500,10356949130,8770,8780,8780,8770,1374
20250214,102400,10344895300,8780,8780,8790,8780,206
20250214,102300,10343086590,8790,8800,8800,8790,932
20250214,102200,10334889690,8800,8800,8810,8790,906
20250214,102100,10326917130,8800,8800,8820,8800,2187
20250214,102000,10307637760,8780,8790,8820,8780,1116
20250214,101900,10297825540,8800,8790,8800,8770,2133
20250214,101800,10279076880,8780,8790,8790,8770,551
20250214,101700,10274238900,8790,8790,8790,8770,116
20250214,101600,10273219360,8780,8770,8800,8770,1100
20250214,101500,10263571140,8770,8800,8800,8770,1505
20250214,101400,10250335040,8800,8780,8800,8770,376
20250214,101300,10247029810,8780,8770,8800,8770,522
20250214,101200,10242441300,8770,8750,8780,8750,278
20250214,101100,10240004530,8750,8720,8780,8720,865
20250214,101000,10232461520,8720,8750,8780,8720,4872
20250214,100900,10189926400,8750,8750,8750,8740,1821
20250214,100800,10174000520,8770,8770,8780,8750,2966
20250214,100700,10148029010,8780,8780,8780,8770,1225
20250214,100600,10137274420,8780,8790,8800,8780,2678
20250214,100500,10113736040,8790,8800,8800,8790,1110
20250214,100400,10103977570,8800,8800,8820,8800,2846
20250214,100300,10078932560,8800,8810,8810,8790,4043
20250214,100200,10043365450,8820,8820,8820,8800,2679
20250214,100100,10019776180,8820,8810,8820,8810,449
20250214,100000,10015816070,8810,8820,8820,8800,775
20250214,095900,10008988130,8810,8850,8850,8800,7226
20250214,095800,9945311800,8850,8820,8900,8820,11157
20250214,095700,9846417750,8820,8810,8820,8800,3264
20250214,095600,9817677850,8830,8810,8830,8810,2217
20250214,095500,9798143510,8820,8820,8830,8810,1401
20250214,095400,9785791090,8840,8820,8850,8810,1027
20250214,095300,9776726730,8850,8810,8850,8810,2426
20250214,095200,9755324510,8850,8870,8870,8810,6207
20250214,095100,9700479160,8870,8880,8890,8870,6132
20250214,095000,9646024260,8880,8930,8940,8880,18731
20250214,094900,9479102290,8940,8900,8940,8890,20560
20250214,094800,9295537850,8890,8880,8900,8830,18531
20250214,094700,9131200760,8860,8840,8880,8840,13171
20250214,094600,9014522050,8840,8790,8850,8780,12246
20250214,094500,8906458190,8810,8740,8840,8720,11762
20250214,094400,8803146720,8740,8790,8790,8740,2884
20250214,094300,8777855050,8790,8700,8830,8700,10073
20250214,094200,8689444650,8720,8690,8730,8670,5834
20250214,094100,8638753700,8690,8690,8700,8680,1331
20250214,094000,8627186370,8660,8650,8680,8640,2151
20250214,093900,8608560490,8670,8660,8670,8620,11903
20250214,093800,8505700180,8670,8700,8700,8660,10034
20250214,093700,8418603440,8710,8720,8720,8680,5224
20250214,093600,8373167990,8710,8720,8720,8710,1641
20250214,093500,8358868020,8720,8720,8760,8710,1411
20250214,093400,8346557410,8710,8700,8760,8700,4523
20250214,093300,8307150250,8690,8700,8740,8690,4494
20250214,093200,8268053950,8700,8710,8760,8700,5417
20250214,093100,8220831610,8710,8730,8730,8700,8608
20250214,093000,8145833340,8720,8750,8750,8720,3301
20250214,092900,8117019790,8740,8730,8770,8720,4096
20250214,092800,8081224930,8730,8730,8740,8720,6900
20250214,092700,8020997080,8730,8740,8750,8720,7633
20250214,092600,7954306940,8740,8770,8790,8740,7245
20250214,092500,7890881860,8800,8770,8800,8760,2296
20250214,092400,7870742770,8770,8760,8800,8760,2688
20250214,092300,7847186990,8760,8800,8810,8760,4678
20250214,092200,7806096200,8810,8880,8880,8800,8341
20250214,092100,7732411900,8870,8880,8890,8850,3283
20250214,092000,7703297970,8880,8880,8900,8850,13955
20250214,091900,7579352260,8880,8830,8900,8830,17509
20250214,091800,7423826060,8830,8790,8920,8780,30779
20250214,091700,7150734610,8790,8760,8790,8740,8514
20250214,091600,7076175150,8750,8720,8750,8710,7611
20250214,091500,7009708430,8720,8770,8790,8710,14481
20250214,091400,6883235150,8770,8770,8810,8750,10424
20250214,091300,6791750720,8770,8760,8790,8740,16295
20250214,091200,6649043670,8760,8790,8840,8750,19407
20250214,091100,6478421280,8780,8850,8860,8780,29028
20250214,091000,6222613570,8860,8920,8920,8820,33072
20250214,090900,5929384010,8920,9000,9010,8920,26562
20250214,090800,5691534200,9000,9020,9030,8990,12642
20250214,090700,5577636820,9020,9030,9040,8990,35898
20250214,090600,5254356080,9030,9090,9090,9000,46645
20250214,090500,4832762990,9090,8950,9100,8940,124295
20250214,090400,3708479510,8950,9020,9040,8940,46243
20250214,090300,3292263950,9030,9050,9100,9000,108050
20250214,090200,2317294410,9050,9080,9180,9040,254995
20250214,090100,0,8180,8180,8180,8180,0
20250214,090000,0,8180,8180,8180,8180,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 191700 44546065420 8870 8870 8870 8870 24075
3 20250214 191600 44546065420 8870 8870 8870 8870 0
4 20250214 191500 44546065420 8870 8870 8870 8870 0
5 20250214 191400 44546065420 8870 8870 8870 8870 0
6 20250214 191300 44546065420 8870 8870 8870 8870 0
7 20250214 191200 44546065420 8870 8870 8870 8870 0
8 20250214 191100 44546065420 8870 8870 8870 8870 0
9 20250214 191000 44546065420 8870 8870 8870 8870 0
10 20250214 190900 44546065420 8870 8870 8870 8870 0
11 20250214 190800 44546065420 8870 8870 8870 8870 0
12 20250214 190700 44546065420 8870 8870 8870 8870 0
13 20250214 190600 44546065420 8870 8870 8870 8870 0
14 20250214 190500 44546065420 8870 8870 8870 8870 0
15 20250214 190400 44546065420 8870 8870 8870 8870 0
16 20250214 190300 44546065420 8870 8870 8870 8870 0
17 20250214 190200 44546065420 8870 8870 8870 8870 0
18 20250214 190100 44546065420 8870 8870 8870 8870 0
19 20250214 190000 44546065420 8870 8870 8870 8870 0
20 20250214 185900 44546065420 8870 8870 8870 8870 0
21 20250214 185800 44546065420 8870 8870 8870 8870 0
22 20250214 185700 44546065420 8870 8870 8870 8870 0
23 20250214 185600 44546065420 8870 8870 8870 8870 0
24 20250214 185500 44546065420 8870 8870 8870 8870 0
25 20250214 185400 44546065420 8870 8870 8870 8870 0
26 20250214 185300 44546065420 8870 8870 8870 8870 0
27 20250214 185200 44546065420 8870 8870 8870 8870 0
28 20250214 185100 44546065420 8870 8870 8870 8870 0
29 20250214 185000 44546065420 8870 8870 8870 8870 0
30 20250214 184900 44546065420 8870 8870 8870 8870 0
31 20250214 184800 44546065420 8870 8870 8870 8870 0
32 20250214 184700 44546065420 8870 8870 8870 8870 24075
33 20250214 184600 44546065420 8870 8870 8870 8870 0
34 20250214 184500 44546065420 8870 8870 8870 8870 0
35 20250214 184400 44546065420 8870 8870 8870 8870 0
36 20250214 184300 44546065420 8870 8870 8870 8870 0
37 20250214 184200 44546065420 8870 8870 8870 8870 0
38 20250214 184100 44546065420 8870 8870 8870 8870 0
39 20250214 184000 44546065420 8870 8870 8870 8870 0
40 20250214 183900 44546065420 8870 8870 8870 8870 0
41 20250214 183800 44546065420 8870 8870 8870 8870 0
42 20250214 183700 44546065420 8870 8870 8870 8870 0
43 20250214 183600 44546065420 8870 8870 8870 8870 0
44 20250214 183500 44546065420 8870 8870 8870 8870 0
45 20250214 183400 44546065420 8870 8870 8870 8870 0
46 20250214 183300 44546065420 8870 8870 8870 8870 0
47 20250214 183200 44546065420 8870 8870 8870 8870 0
48 20250214 183100 44546065420 8870 8870 8870 8870 0
49 20250214 183000 44546065420 8870 8870 8870 8870 0
50 20250214 182900 44546065420 8870 8870 8870 8870 0
51 20250214 182800 44546065420 8870 8870 8870 8870 0
52 20250214 182700 44546065420 8870 8870 8870 8870 0
53 20250214 182600 44546065420 8870 8870 8870 8870 0
54 20250214 182500 44546065420 8870 8870 8870 8870 0
55 20250214 182400 44546065420 8870 8870 8870 8870 0
56 20250214 182300 44546065420 8870 8870 8870 8870 0
57 20250214 182200 44546065420 8870 8870 8870 8870 0
58 20250214 182100 44546065420 8870 8870 8870 8870 0
59 20250214 182000 44546065420 8870 8870 8870 8870 0
60 20250214 181900 44546065420 8870 8870 8870 8870 0
61 20250214 181800 44546065420 8870 8870 8870 8870 0
62 20250214 181700 44546065420 8870 8870 8870 8870 24075
63 20250214 181600 44546065420 8870 8870 8870 8870 0
64 20250214 181500 44546065420 8870 8870 8870 8870 0
65 20250214 181400 44546065420 8870 8870 8870 8870 0
66 20250214 181300 44546065420 8870 8870 8870 8870 0
67 20250214 181200 44546065420 8870 8870 8870 8870 0
68 20250214 181100 44546065420 8870 8870 8870 8870 0
69 20250214 181000 44546065420 8870 8870 8870 8870 0
70 20250214 180900 44546065420 8870 8870 8870 8870 0
71 20250214 180800 44546065420 8870 8870 8870 8870 0
72 20250214 180700 44546065420 8870 8870 8870 8870 0
73 20250214 180600 44546065420 8870 8870 8870 8870 0
74 20250214 180500 44546065420 8870 8870 8870 8870 0
75 20250214 180400 44546065420 8870 8870 8870 8870 0
76 20250214 180300 44546065420 8870 8870 8870 8870 0
77 20250214 180200 44546065420 8870 8870 8870 8870 0
78 20250214 180100 44546065420 8870 8870 8870 8870 0
79 20250214 180000 44546065420 8870 8870 8870 8870 0
80 20250214 175900 44546065420 8870 8870 8870 8870 0
81 20250214 175800 44546065420 8870 8870 8870 8870 0
82 20250214 175700 44546065420 8870 8870 8870 8870 0
83 20250214 175600 44546065420 8870 8870 8870 8870 0
84 20250214 175500 44546065420 8870 8870 8870 8870 0
85 20250214 175400 44546065420 8870 8870 8870 8870 0
86 20250214 175300 44546065420 8870 8870 8870 8870 0
87 20250214 175200 44546065420 8870 8870 8870 8870 0
88 20250214 175100 44546065420 8870 8870 8870 8870 0
89 20250214 175000 44546065420 8870 8870 8870 8870 0
90 20250214 174900 44546065420 8870 8870 8870 8870 0
91 20250214 174800 44546065420 8870 8870 8870 8870 0
92 20250214 174700 44546065420 8870 8870 8870 8870 24075
93 20250214 174600 44546065420 8870 8870 8870 8870 0
94 20250214 174500 44546065420 8870 8870 8870 8870 0
95 20250214 174400 44546065420 8870 8870 8870 8870 0
96 20250214 174300 44546065420 8870 8870 8870 8870 0
97 20250214 174200 44546065420 8870 8870 8870 8870 0
98 20250214 174100 44546065420 8870 8870 8870 8870 0
99 20250214 174000 44546065420 8870 8870 8870 8870 0
100 20250214 173900 44546065420 8870 8870 8870 8870 0
101 20250214 173800 44546065420 8870 8870 8870 8870 0
102 20250214 173700 44546065420 8870 8870 8870 8870 0
103 20250214 173600 44546065420 8870 8870 8870 8870 0
104 20250214 173500 44546065420 8870 8870 8870 8870 0
105 20250214 173400 44546065420 8870 8870 8870 8870 0
106 20250214 173300 44546065420 8870 8870 8870 8870 0
107 20250214 173200 44546065420 8870 8870 8870 8870 0
108 20250214 173100 44546065420 8870 8870 8870 8870 0
109 20250214 173000 44546065420 8870 8870 8870 8870 0
110 20250214 172900 44546065420 8870 8870 8870 8870 0
111 20250214 172800 44546065420 8870 8870 8870 8870 0
112 20250214 172700 44546065420 8870 8870 8870 8870 0
113 20250214 172600 44546065420 8870 8870 8870 8870 0
114 20250214 172500 44546065420 8870 8870 8870 8870 0
115 20250214 172400 44546065420 8870 8870 8870 8870 0
116 20250214 172300 44546065420 8870 8870 8870 8870 0
117 20250214 172200 44546065420 8870 8870 8870 8870 0
118 20250214 172100 44546065420 8870 8870 8870 8870 0
119 20250214 172000 44546065420 8870 8870 8870 8870 0
120 20250214 171900 44546065420 8870 8870 8870 8870 0
121 20250214 171800 44546065420 8870 8870 8870 8870 0
122 20250214 171700 44546065420 8870 8870 8870 8870 24075
123 20250214 171600 44546065420 8870 8870 8870 8870 0
124 20250214 171500 44546065420 8870 8870 8870 8870 0
125 20250214 171400 44546065420 8870 8870 8870 8870 0
126 20250214 171300 44546065420 8870 8870 8870 8870 0
127 20250214 171200 44546065420 8870 8870 8870 8870 0
128 20250214 171100 44546065420 8870 8870 8870 8870 0
129 20250214 171000 44546065420 8870 8870 8870 8870 0
130 20250214 170900 44546065420 8870 8870 8870 8870 0
131 20250214 170800 44546065420 8870 8870 8870 8870 0
132 20250214 170700 44546065420 8870 8870 8870 8870 0
133 20250214 170600 44546065420 8870 8870 8870 8870 0
134 20250214 170500 44546065420 8870 8870 8870 8870 0
135 20250214 170400 44546065420 8870 8870 8870 8870 0
136 20250214 170300 44546065420 8870 8870 8870 8870 0
137 20250214 170200 44546065420 8870 8870 8870 8870 0
138 20250214 170100 44546065420 8870 8870 8870 8870 0
139 20250214 170000 44546065420 8870 8870 8870 8870 0
140 20250214 165900 44546065420 8870 8870 8870 8870 0
141 20250214 165800 44546065420 8870 8870 8870 8870 0
142 20250214 165700 44546065420 8870 8870 8870 8870 0
143 20250214 165600 44546065420 8870 8870 8870 8870 0
144 20250214 165500 44546065420 8870 8870 8870 8870 0
145 20250214 165400 44546065420 8870 8870 8870 8870 0
146 20250214 165300 44546065420 8870 8870 8870 8870 0
147 20250214 165200 44546065420 8870 8870 8870 8870 0
148 20250214 165100 44546065420 8870 8870 8870 8870 0
149 20250214 165000 44546065420 8870 8870 8870 8870 0
150 20250214 164900 44546065420 8870 8870 8870 8870 0
151 20250214 164800 44546065420 8870 8870 8870 8870 0
152 20250214 164700 44546065420 8870 8870 8870 8870 24075
153 20250214 164600 44546065420 8870 8870 8870 8870 0
154 20250214 164500 44546065420 8870 8870 8870 8870 0
155 20250214 164400 44546065420 8870 8870 8870 8870 0
156 20250214 164300 44546065420 8870 8870 8870 8870 0
157 20250214 164200 44546065420 8870 8870 8870 8870 0
158 20250214 164100 44546065420 8870 8870 8870 8870 0
159 20250214 164000 44546065420 8870 8870 8870 8870 0
160 20250214 163900 44546065420 8870 8870 8870 8870 0
161 20250214 163800 44546065420 8870 8870 8870 8870 0
162 20250214 163700 44546065420 8870 8870 8870 8870 0
163 20250214 163600 44546065420 8870 8870 8870 8870 0
164 20250214 163500 44546065420 8870 8870 8870 8870 0
165 20250214 163400 44546065420 8870 8870 8870 8870 0
166 20250214 163300 44546065420 8870 8870 8870 8870 0
167 20250214 163200 44546065420 8870 8870 8870 8870 0
168 20250214 163100 44546065420 8870 8870 8870 8870 0
169 20250214 163000 44546065420 8870 8870 8870 8870 0
170 20250214 162900 44546065420 8870 8870 8870 8870 0
171 20250214 162800 44546065420 8870 8870 8870 8870 0
172 20250214 162700 44546065420 8870 8870 8870 8870 0
173 20250214 162600 44546065420 8870 8870 8870 8870 0
174 20250214 162500 44546065420 8870 8870 8870 8870 0
175 20250214 162400 44546065420 8870 8870 8870 8870 0
176 20250214 162300 44546065420 8870 8870 8870 8870 0
177 20250214 162200 44546065420 8870 8870 8870 8870 0
178 20250214 162100 44546065420 8870 8870 8870 8870 0
179 20250214 162000 44546065420 8870 8870 8870 8870 0
180 20250214 161900 44546065420 8870 8870 8870 8870 0
181 20250214 161800 44546065420 8870 8870 8870 8870 0
182 20250214 161700 44546065420 8870 8870 8870 8870 24075
183 20250214 161600 44546065420 8870 8870 8870 8870 0
184 20250214 161500 44546065420 8870 8870 8870 8870 0
185 20250214 161400 44546065420 8870 8870 8870 8870 0
186 20250214 161300 44546065420 8870 8870 8870 8870 0
187 20250214 161200 44546065420 8870 8870 8870 8870 0
188 20250214 161100 44546065420 8870 8870 8870 8870 0
189 20250214 161000 44546065420 8870 8870 8870 8870 0
190 20250214 160900 44546065420 8870 8870 8870 8870 0
191 20250214 160800 44546065420 8870 8870 8870 8870 0
192 20250214 160700 44546065420 8870 8870 8870 8870 0
193 20250214 160600 44546065420 8870 8870 8870 8870 0
194 20250214 160500 44546065420 8870 8870 8870 8870 0
195 20250214 160400 44546065420 8870 8870 8870 8870 0
196 20250214 160300 44546065420 8870 8870 8870 8870 0
197 20250214 160200 44546065420 8870 8870 8870 8870 0
198 20250214 160100 44546065420 8870 8870 8870 8870 0
199 20250214 160000 44546065420 8870 8870 8870 8870 0
200 20250214 155900 44546065420 8870 8870 8870 8870 0
201 20250214 155800 44546065420 8870 8870 8870 8870 0
202 20250214 155700 44546065420 8870 8870 8870 8870 0
203 20250214 155600 44546065420 8870 8870 8870 8870 0
204 20250214 155500 44546065420 8870 8870 8870 8870 0
205 20250214 155400 44546065420 8870 8870 8870 8870 0
206 20250214 155300 44546065420 8870 8870 8870 8870 0
207 20250214 155200 44546065420 8870 8870 8870 8870 0
208 20250214 155100 44546065420 8870 8870 8870 8870 0
209 20250214 155000 44546065420 8870 8870 8870 8870 0
210 20250214 154900 44546065420 8870 8870 8870 8870 0
211 20250214 154800 44546065420 8870 8870 8870 8870 0
212 20250214 154700 44546065420 8870 8870 8870 8870 24075
213 20250214 154600 44546065420 8870 8870 8870 8870 0
214 20250214 154500 44546065420 8870 8870 8870 8870 0
215 20250214 154400 44546065420 8870 8870 8870 8870 0
216 20250214 154300 44546065420 8870 8870 8870 8870 0
217 20250214 154200 44546065420 8870 8870 8870 8870 0
218 20250214 154100 44546065420 8870 8870 8870 8870 0
219 20250214 154000 44546065420 8870 8870 8870 8870 0
220 20250214 153900 44546065420 8870 8870 8870 8870 0
221 20250214 153800 44546065420 8870 8870 8870 8870 0
222 20250214 153700 44546065420 8870 8870 8870 8870 0
223 20250214 153600 44546065420 8870 8870 8870 8870 0
224 20250214 153500 44546065420 8870 8870 8870 8870 0
225 20250214 153400 44546065420 8870 8870 8870 8870 0
226 20250214 153300 44546065420 8870 8870 8870 8870 0
227 20250214 153200 44546065420 8870 8870 8870 8870 0
228 20250214 153100 44546065420 8870 8870 8870 8870 0
229 20250214 153000 44546065420 8870 8870 8870 8870 24075
230 20250214 152900 44332520170 8940 8940 8940 8940 0
231 20250214 152800 44332520170 8940 8940 8940 8940 0
232 20250214 152700 44332520170 8940 8940 8940 8940 0
233 20250214 152600 44332520170 8940 8940 8940 8940 0
234 20250214 152500 44332520170 8940 8940 8940 8940 0
235 20250214 152400 44332520170 8940 8940 8940 8940 0
236 20250214 152300 44332520170 8940 8940 8940 8940 0
237 20250214 152200 44332520170 8940 8940 8940 8940 0
238 20250214 152100 44332520170 8940 8940 8940 8940 0
239 20250214 152000 44332520170 8940 8940 8940 8940 0
240 20250214 151900 44332520170 8940 8950 8950 8910 5716
241 20250214 151800 44281476700 8930 8920 8950 8900 8197
242 20250214 151700 44208359940 8900 8920 8930 8890 6852
243 20250214 151600 44147328120 8920 8910 8930 8910 1871
244 20250214 151500 44130639380 8910 8930 8930 8910 3395
245 20250214 151400 44100338970 8920 8930 8930 8880 3185
246 20250214 151300 44071978920 8910 8900 8930 8900 2664
247 20250214 151200 44048221020 8900 8910 8920 8890 1018
248 20250214 151100 44039157490 8890 8870 8910 8870 927
249 20250214 151000 44030913420 8870 8940 8940 8860 6662
250 20250214 150900 43971748090 8920 8890 8930 8880 3957
251 20250214 150800 43936520480 8890 8920 8970 8890 7379
252 20250214 150700 43870717830 8920 9000 9000 8910 5127
253 20250214 150600 43824808010 9000 9020 9020 9000 3871
254 20250214 150500 43789913540 9000 9010 9020 8990 5339
255 20250214 150400 43741846750 9010 9000 9010 8990 2113
256 20250214 150300 43722827980 8980 9020 9050 8980 9511
257 20250214 150200 43637169340 9040 9010 9060 9010 2790
258 20250214 150100 43611929540 9040 9050 9050 9010 2284
259 20250214 150000 43591316230 9050 9030 9080 9010 7760
260 20250214 145900 43521116830 9030 9010 9050 9010 6201
261 20250214 145800 43465130960 9010 9000 9010 8980 3154
262 20250214 145700 43436743290 9000 8960 9000 8950 2086
263 20250214 145600 43418021660 8970 8960 8970 8950 941
264 20250214 145500 43409592530 8950 8900 8970 8900 4054
265 20250214 145400 43373304330 8930 8910 8930 8890 2407
266 20250214 145300 43351855470 8910 8890 8910 8870 4071
267 20250214 145200 43315671130 8890 8890 8910 8890 415
268 20250214 145100 43311979360 8900 8920 8930 8890 2586
269 20250214 145000 43288964660 8900 8900 8950 8900 926
270 20250214 144900 43280716210 8910 8910 8910 8900 2227
271 20250214 144800 43260888080 8900 8920 8950 8900 8132
272 20250214 144700 43188434730 8920 8930 8940 8920 2393
273 20250214 144600 43167076940 8940 8920 8940 8910 1474
274 20250214 144500 43153930450 8920 8940 8950 8920 1646
275 20250214 144400 43139224430 8950 8930 8950 8910 5243
276 20250214 144300 43092443640 8920 8930 8930 8920 2691
277 20250214 144200 43068424980 8920 8970 8970 8920 9138
278 20250214 144100 42986696980 8970 8990 9000 8960 858
279 20250214 144000 42978999460 9010 9000 9010 8990 634
280 20250214 143900 42973293870 9000 9000 9000 8980 312
281 20250214 143800 42970486300 9000 8960 9000 8960 744
282 20250214 143700 42963810270 8980 8990 8990 8960 2780
283 20250214 143600 42938870370 9000 9010 9010 9000 465
284 20250214 143500 42934684850 9010 9010 9010 8980 5418
285 20250214 143400 42885997260 9010 9010 9020 8980 3895
286 20250214 143300 42850950640 9020 9020 9030 9000 1430
287 20250214 143200 42838053150 9020 9000 9020 8970 865
288 20250214 143100 42830273190 9020 8970 9030 8970 2257
289 20250214 143000 42809960970 8990 8960 8990 8960 528
290 20250214 142900 42805225610 8960 8960 8970 8960 347
291 20250214 142800 42802116410 8970 8980 8980 8960 899
292 20250214 142700 42794048850 8980 8970 9000 8970 164
293 20250214 142600 42792573120 8970 8990 9020 8970 4485
294 20250214 142500 42752238720 9000 8990 9000 8990 299
295 20250214 142400 42749550630 8990 8970 8990 8960 743
296 20250214 142300 42742873120 8970 9000 9000 8950 4825
297 20250214 142200 42699658350 9000 8960 9000 8950 2507
298 20250214 142100 42677205340 8970 8980 8980 8960 1137
299 20250214 142000 42667011050 8960 8980 9000 8960 1101
300 20250214 141900 42657132190 8980 8990 9000 8980 986
301 20250214 141800 42648274350 8990 8970 8990 8960 1204
302 20250214 141700 42637478750 8970 8960 8970 8960 3129
303 20250214 141600 42609426170 8980 8990 8990 8950 7277
304 20250214 141500 42544167500 8980 8980 8990 8980 1176
305 20250214 141400 42533597990 8990 9000 9000 8980 325
306 20250214 141300 42530674770 9000 9010 9020 9000 404
307 20250214 141200 42527037850 9020 8990 9020 8990 1962
308 20250214 141100 42509351430 9010 8960 9010 8960 3596
309 20250214 141000 42477108260 8960 8990 9020 8960 10672
310 20250214 140900 42381445130 8990 8990 9020 8990 1773
311 20250214 140800 42365496850 9020 9020 9030 8990 3131
312 20250214 140700 42337238490 8970 8980 9030 8960 2343
313 20250214 140600 42316191860 8980 9010 9030 8960 23124
314 20250214 140500 42108407330 9010 9030 9030 9010 2659
315 20250214 140400 42084425560 9040 9050 9050 9030 206
316 20250214 140300 42082563310 9050 9030 9050 9020 2324
317 20250214 140200 42061593840 9040 9040 9060 9030 609
318 20250214 140100 42056088690 9050 9050 9050 9030 1429
319 20250214 140000 42043157830 9050 9040 9050 9040 1051
320 20250214 135900 42033653870 9050 9040 9050 9040 675
321 20250214 135800 42027549800 9040 9040 9050 9030 1423
322 20250214 135700 42014686980 9040 9030 9040 9010 1452
323 20250214 135600 42001576890 9030 9010 9030 9000 1296
324 20250214 135500 41989900950 9000 9030 9060 9000 5870
325 20250214 135400 41936976590 9030 9040 9060 9030 3466
326 20250214 135300 41905668500 9050 9060 9070 9050 3916
327 20250214 135200 41870213260 9060 9080 9080 9060 7274
328 20250214 135100 41804289270 9080 9080 9080 9070 1359
329 20250214 135000 41791950390 9060 9080 9090 9060 7608
330 20250214 134900 41722957200 9080 9120 9120 9080 4762
331 20250214 134800 41679697030 9120 9100 9120 9100 310
332 20250214 134700 41676872150 9100 9130 9130 9100 2780
333 20250214 134600 41651517210 9130 9160 9160 9120 4588
334 20250214 134500 41609622660 9140 9120 9170 9120 3650
335 20250214 134400 41576199340 9150 9160 9160 9120 3159
336 20250214 134300 41547329720 9140 9150 9160 9140 2761
337 20250214 134200 41522065740 9140 9120 9150 9120 1341
338 20250214 134100 41509809640 9120 9090 9130 9090 1558
339 20250214 134000 41495600210 9090 9130 9130 9090 738
340 20250214 133900 41488881240 9130 9130 9130 9120 843
341 20250214 133800 41481192680 9150 9090 9150 9070 1642
342 20250214 133700 41466236980 9070 9070 9100 9070 2568
343 20250214 133600 41442936390 9070 9070 9100 9070 905
344 20250214 133500 41434725430 9070 9060 9080 9060 1814
345 20250214 133400 41418267490 9060 9070 9070 9050 3177
346 20250214 133300 41389466750 9050 9050 9080 9030 4040
347 20250214 133200 41352936320 9050 9050 9080 9030 6947
348 20250214 133100 41290075940 9050 9070 9090 9050 8171
349 20250214 133000 41216085380 9070 9100 9110 9060 6469
350 20250214 132900 41157337320 9100 9100 9130 9100 547
351 20250214 132800 41152357310 9100 9130 9160 9100 2614
352 20250214 132700 41128532270 9130 9180 9180 9130 2269
353 20250214 132600 41107765800 9180 9130 9190 9100 5057
354 20250214 132500 41061405920 9160 9130 9170 9130 1167
355 20250214 132400 41050728940 9130 9110 9130 9080 4672
356 20250214 132300 41008228020 9110 9210 9210 9100 11971
357 20250214 132200 40898486210 9210 9180 9220 9160 3137
358 20250214 132100 40869673570 9180 9150 9260 9120 8682
359 20250214 132000 40789752820 9120 9110 9160 9070 5350
360 20250214 131900 40740955450 9070 9060 9140 9060 6780
361 20250214 131800 40679333650 9090 9100 9150 9060 11242
362 20250214 131700 40577149110 9110 9140 9170 9110 4989
363 20250214 131600 40531678530 9140 9160 9200 9130 2102
364 20250214 131500 40512413160 9160 9130 9160 9130 1144
365 20250214 131400 40501952180 9120 9100 9140 9100 2208
366 20250214 131300 40481823470 9100 9100 9130 9080 4653
367 20250214 131200 40439471430 9110 9130 9130 9080 9821
368 20250214 131100 40349985510 9150 9120 9150 9120 1297
369 20250214 131000 40338146450 9120 9070 9130 9060 16673
370 20250214 130900 40186595490 9060 9150 9160 9060 19333
371 20250214 130800 40010594420 9150 9260 9260 9150 28448
372 20250214 130700 39748602860 9250 9250 9260 9240 3105
373 20250214 130600 39719874170 9260 9250 9270 9230 3579
374 20250214 130500 39686739160 9240 9240 9270 9230 3134
375 20250214 130400 39657781300 9270 9270 9290 9240 4981
376 20250214 130300 39611622690 9250 9220 9280 9220 3714
377 20250214 130200 39577270020 9240 9240 9250 9220 2507
378 20250214 130100 39554127600 9220 9210 9240 9210 2457
379 20250214 130000 39531466530 9240 9270 9270 9210 8172
380 20250214 125900 39456058850 9250 9240 9280 9220 9554
381 20250214 125800 39367756300 9250 9290 9310 9240 11269
382 20250214 125700 39263243220 9250 9250 9320 9230 10899
383 20250214 125600 39162263720 9260 9280 9280 9250 3610
384 20250214 125500 39128835320 9280 9300 9310 9260 2328
385 20250214 125400 39107220890 9300 9290 9320 9290 1233
386 20250214 125300 39095755830 9280 9300 9340 9270 9342
387 20250214 125200 39008736910 9300 9260 9300 9250 5768
388 20250214 125100 38955228910 9250 9260 9260 9230 4930
389 20250214 125000 38909650020 9270 9250 9280 9250 2010
390 20250214 124900 38891028200 9250 9280 9290 9250 2678
391 20250214 124800 38866177390 9280 9280 9300 9280 2810
392 20250214 124700 38840087840 9280 9250 9310 9240 7502
393 20250214 124600 38770573800 9250 9300 9300 9250 6294
394 20250214 124500 38712209390 9310 9280 9320 9270 4847
395 20250214 124400 38667160090 9280 9310 9310 9270 4611
396 20250214 124300 38624336200 9310 9290 9310 9290 2254
397 20250214 124200 38603373970 9290 9280 9320 9280 5238
398 20250214 124100 38554634010 9310 9260 9310 9260 3366
399 20250214 124000 38523369270 9250 9230 9260 9220 2574
400 20250214 123900 38499594150 9240 9260 9290 9230 9565
401 20250214 123800 38410992550 9270 9330 9350 9250 17212
402 20250214 123700 38250681040 9330 9260 9330 9260 24078
403 20250214 123600 38026413340 9300 9240 9300 9200 10093
404 20250214 123500 37932922640 9200 9200 9250 9190 9043
405 20250214 123400 37849494620 9210 9170 9210 9160 2356
406 20250214 123300 37827841320 9150 9170 9190 9140 5952
407 20250214 123200 37773312620 9190 9200 9200 9170 1030
408 20250214 123100 37763856920 9200 9170 9220 9170 558
409 20250214 123000 37758734360 9210 9240 9240 9170 3962
410 20250214 122900 37722207440 9230 9180 9250 9180 2873
411 20250214 122800 37695694160 9200 9180 9220 9180 1737
412 20250214 122700 37679705940 9220 9150 9230 9150 4776
413 20250214 122600 37635789360 9150 9160 9180 9140 981
414 20250214 122500 37626813730 9150 9170 9180 9150 1813
415 20250214 122400 37610198290 9160 9160 9170 9150 3129
416 20250214 122300 37581546350 9160 9190 9210 9160 5502
417 20250214 122200 37531018580 9160 9140 9220 9110 6483
418 20250214 122100 37471764060 9120 9180 9180 9120 12967
419 20250214 122000 37353208510 9180 9220 9220 9170 8400
420 20250214 121900 37276042720 9220 9300 9300 9220 16129
421 20250214 121800 37126623100 9290 9270 9310 9250 6498
422 20250214 121700 37066315920 9250 9270 9310 9240 11056
423 20250214 121600 36963775230 9300 9250 9340 9240 21789
424 20250214 121500 36761060780 9240 9240 9250 9200 4177
425 20250214 121400 36722500070 9220 9250 9250 9190 6368
426 20250214 121300 36663811830 9240 9260 9300 9230 13194
427 20250214 121200 36541426380 9270 9200 9300 9170 28546
428 20250214 121100 36278179240 9180 9220 9240 9170 9365
429 20250214 121000 36192142640 9230 9230 9280 9200 6158
430 20250214 120900 36135332760 9260 9240 9310 9220 8167
431 20250214 120800 36059712560 9240 9240 9260 9210 8987
432 20250214 120700 35976721300 9230 9310 9310 9230 6137
433 20250214 120600 35919877110 9310 9350 9360 9260 14696
434 20250214 120500 35783077160 9360 9330 9380 9240 29607
435 20250214 120400 35506189410 9330 9200 9350 9170 25073
436 20250214 120300 35273435070 9200 9210 9250 9180 9545
437 20250214 120200 35185507550 9210 9260 9290 9170 28282
438 20250214 120100 34924708310 9260 9180 9300 9170 37398
439 20250214 120000 34578611860 9170 9200 9270 9150 53683
440 20250214 115900 34083596840 9200 9030 9250 9000 64460
441 20250214 115800 33494096490 9000 9000 9030 9000 5395
442 20250214 115700 33445504770 9030 9000 9030 9000 1396
443 20250214 115600 33432939580 9000 9010 9010 8990 2693
444 20250214 115500 33408710090 9000 9010 9010 8990 3419
445 20250214 115400 33377952060 9000 9030 9040 9000 7759
446 20250214 115300 33307941710 9030 9000 9030 9000 5391
447 20250214 115200 33259355610 9000 9000 9000 8980 2582
448 20250214 115100 33236142000 9000 8980 9000 8970 2726
449 20250214 115000 33211656820 8990 8980 9000 8970 6832
450 20250214 114900 33150257080 8970 8980 8980 8970 4265
451 20250214 114800 33111974900 8970 8970 8980 8950 5722
452 20250214 114700 33060689260 8960 8950 8990 8950 3945
453 20250214 114600 33025317180 8950 8940 8970 8900 18249
454 20250214 114500 32862561790 8940 8990 9000 8930 27300
455 20250214 114400 32617861620 8990 9030 9030 8990 23417
456 20250214 114300 32406921090 9020 9040 9050 9020 16155
457 20250214 114200 32260929200 9040 9130 9140 9040 22429
458 20250214 114100 32057171020 9140 9130 9140 9110 5681
459 20250214 114000 32005331150 9110 9120 9140 9100 11815
460 20250214 113900 31897446580 9110 9090 9130 9080 7374
461 20250214 113800 31830312120 9100 9100 9110 9070 4337
462 20250214 113700 31790859590 9070 9100 9140 9070 14734
463 20250214 113600 31656722400 9080 9050 9130 9040 12617
464 20250214 113500 31542151260 9050 9040 9070 9020 18069
465 20250214 113400 31378788770 9040 9090 9090 9030 15199
466 20250214 113300 31241243430 9100 9110 9120 9050 27094
467 20250214 113200 30995394350 9120 9130 9160 9100 16164
468 20250214 113100 30848054260 9160 9180 9190 9110 20791
469 20250214 113000 30658137230 9180 9100 9200 9100 23503
470 20250214 112900 30442784560 9130 9190 9200 9100 35731
471 20250214 112800 30116002330 9160 9250 9300 9160 31182
472 20250214 112700 29828893410 9250 9270 9280 9210 14384
473 20250214 112600 29695962510 9270 9260 9300 9250 6801
474 20250214 112500 29632871000 9260 9230 9300 9230 7012
475 20250214 112400 29567957630 9230 9230 9300 9220 17298
476 20250214 112300 29407791700 9230 9260 9270 9170 31283
477 20250214 112200 29119730340 9240 9260 9320 9220 21553
478 20250214 112100 28920103180 9270 9360 9380 9250 29756
479 20250214 112000 28642868540 9360 9270 9370 9250 21672
480 20250214 111900 28440835830 9250 9330 9340 9220 44630
481 20250214 111800 28027623790 9330 9340 9370 9300 19357
482 20250214 111700 27847067720 9320 9430 9430 9270 56022
483 20250214 111600 27324293330 9420 9410 9470 9400 28539
484 20250214 111500 27055193540 9410 9430 9470 9400 34215
485 20250214 111400 26732770650 9440 9510 9570 9430 73239
486 20250214 111300 26035220600 9520 9410 9530 9390 59941
487 20250214 111200 25468258900 9420 9480 9490 9400 48366
488 20250214 111100 25011443270 9460 9490 9590 9400 118957
489 20250214 111000 23880077160 9490 9380 9620 9360 302636
490 20250214 110900 21000810630 9390 9150 9390 9140 92390
491 20250214 110800 20140743290 9140 9180 9230 9090 67808
492 20250214 110700 19519999770 9180 9310 9320 9180 67584
493 20250214 110600 18895324440 9320 9400 9410 9310 35972
494 20250214 110500 18558999950 9390 9390 9480 9300 103787
495 20250214 110400 17583065600 9370 9260 9430 9250 84310
496 20250214 110300 16793361610 9260 9280 9440 9220 139823
497 20250214 110200 15486668370 9300 9390 9410 9280 111458
498 20250214 110100 14445358990 9400 8980 9400 8980 220391
499 20250214 110000 12407799510 8990 9010 9010 8970 6646
500 20250214 105900 12348114800 9000 9030 9030 8990 13122
501 20250214 105800 12229940680 9020 9010 9050 9010 15743
502 20250214 105700 12087765700 9020 9030 9040 9000 32400
503 20250214 105600 11795196880 9020 8950 9030 8930 26405
504 20250214 105500 11557697580 8930 8930 8950 8900 4588
505 20250214 105400 11516761340 8910 8940 8950 8870 10176
506 20250214 105300 11425910740 8950 8940 8950 8930 8824
507 20250214 105200 11347024730 8930 8890 8960 8880 22128
508 20250214 105100 11149511930 8880 8890 8900 8880 7072
509 20250214 105000 11086626890 8900 8880 8900 8870 6773
510 20250214 104900 11026420930 8870 8870 8890 8850 13466
511 20250214 104800 10907012670 8860 8820 8870 8820 7110
512 20250214 104700 10844060820 8860 8830 8860 8820 6659
513 20250214 104600 10785158110 8850 8830 8870 8820 6231
514 20250214 104500 10729979110 8830 8770 8830 8770 2571
515 20250214 104400 10707337510 8780 8760 8780 8750 401
516 20250214 104300 10703824910 8750 8750 8760 8750 529
517 20250214 104200 10699196150 8770 8770 8780 8750 523
518 20250214 104100 10694612090 8780 8740 8780 8730 1365
519 20250214 104000 10682670900 8730 8740 8740 8730 1425
520 20250214 103900 10670222030 8730 8740 8760 8730 2330
521 20250214 103800 10649858740 8740 8750 8750 8740 1099
522 20250214 103700 10640251480 8740 8740 8760 8730 1766
523 20250214 103600 10624816640 8740 8750 8750 8740 2175
524 20250214 103500 10605803940 8740 8740 8750 8730 1962
525 20250214 103400 10588657070 8770 8780 8780 8740 4754
526 20250214 103300 10547042450 8780 8780 8790 8770 892
527 20250214 103200 10539210650 8780 8790 8800 8780 2328
528 20250214 103100 10518741980 8810 8830 8830 8800 3530
529 20250214 103000 10487667830 8780 8820 8840 8780 2028
530 20250214 102900 10469780940 8800 8820 8830 8790 4282
531 20250214 102800 10432060800 8820 8840 8840 8820 1719
532 20250214 102700 10416878140 8840 8810 8850 8810 2701
533 20250214 102600 10393051770 8820 8780 8820 8780 4100
534 20250214 102500 10356949130 8770 8780 8780 8770 1374
535 20250214 102400 10344895300 8780 8780 8790 8780 206
536 20250214 102300 10343086590 8790 8800 8800 8790 932
537 20250214 102200 10334889690 8800 8800 8810 8790 906
538 20250214 102100 10326917130 8800 8800 8820 8800 2187
539 20250214 102000 10307637760 8780 8790 8820 8780 1116
540 20250214 101900 10297825540 8800 8790 8800 8770 2133
541 20250214 101800 10279076880 8780 8790 8790 8770 551
542 20250214 101700 10274238900 8790 8790 8790 8770 116
543 20250214 101600 10273219360 8780 8770 8800 8770 1100
544 20250214 101500 10263571140 8770 8800 8800 8770 1505
545 20250214 101400 10250335040 8800 8780 8800 8770 376
546 20250214 101300 10247029810 8780 8770 8800 8770 522
547 20250214 101200 10242441300 8770 8750 8780 8750 278
548 20250214 101100 10240004530 8750 8720 8780 8720 865
549 20250214 101000 10232461520 8720 8750 8780 8720 4872
550 20250214 100900 10189926400 8750 8750 8750 8740 1821
551 20250214 100800 10174000520 8770 8770 8780 8750 2966
552 20250214 100700 10148029010 8780 8780 8780 8770 1225
553 20250214 100600 10137274420 8780 8790 8800 8780 2678
554 20250214 100500 10113736040 8790 8800 8800 8790 1110
555 20250214 100400 10103977570 8800 8800 8820 8800 2846
556 20250214 100300 10078932560 8800 8810 8810 8790 4043
557 20250214 100200 10043365450 8820 8820 8820 8800 2679
558 20250214 100100 10019776180 8820 8810 8820 8810 449
559 20250214 100000 10015816070 8810 8820 8820 8800 775
560 20250214 095900 10008988130 8810 8850 8850 8800 7226
561 20250214 095800 9945311800 8850 8820 8900 8820 11157
562 20250214 095700 9846417750 8820 8810 8820 8800 3264
563 20250214 095600 9817677850 8830 8810 8830 8810 2217
564 20250214 095500 9798143510 8820 8820 8830 8810 1401
565 20250214 095400 9785791090 8840 8820 8850 8810 1027
566 20250214 095300 9776726730 8850 8810 8850 8810 2426
567 20250214 095200 9755324510 8850 8870 8870 8810 6207
568 20250214 095100 9700479160 8870 8880 8890 8870 6132
569 20250214 095000 9646024260 8880 8930 8940 8880 18731
570 20250214 094900 9479102290 8940 8900 8940 8890 20560
571 20250214 094800 9295537850 8890 8880 8900 8830 18531
572 20250214 094700 9131200760 8860 8840 8880 8840 13171
573 20250214 094600 9014522050 8840 8790 8850 8780 12246
574 20250214 094500 8906458190 8810 8740 8840 8720 11762
575 20250214 094400 8803146720 8740 8790 8790 8740 2884
576 20250214 094300 8777855050 8790 8700 8830 8700 10073
577 20250214 094200 8689444650 8720 8690 8730 8670 5834
578 20250214 094100 8638753700 8690 8690 8700 8680 1331
579 20250214 094000 8627186370 8660 8650 8680 8640 2151
580 20250214 093900 8608560490 8670 8660 8670 8620 11903
581 20250214 093800 8505700180 8670 8700 8700 8660 10034
582 20250214 093700 8418603440 8710 8720 8720 8680 5224
583 20250214 093600 8373167990 8710 8720 8720 8710 1641
584 20250214 093500 8358868020 8720 8720 8760 8710 1411
585 20250214 093400 8346557410 8710 8700 8760 8700 4523
586 20250214 093300 8307150250 8690 8700 8740 8690 4494
587 20250214 093200 8268053950 8700 8710 8760 8700 5417
588 20250214 093100 8220831610 8710 8730 8730 8700 8608
589 20250214 093000 8145833340 8720 8750 8750 8720 3301
590 20250214 092900 8117019790 8740 8730 8770 8720 4096
591 20250214 092800 8081224930 8730 8730 8740 8720 6900
592 20250214 092700 8020997080 8730 8740 8750 8720 7633
593 20250214 092600 7954306940 8740 8770 8790 8740 7245
594 20250214 092500 7890881860 8800 8770 8800 8760 2296
595 20250214 092400 7870742770 8770 8760 8800 8760 2688
596 20250214 092300 7847186990 8760 8800 8810 8760 4678
597 20250214 092200 7806096200 8810 8880 8880 8800 8341
598 20250214 092100 7732411900 8870 8880 8890 8850 3283
599 20250214 092000 7703297970 8880 8880 8900 8850 13955
600 20250214 091900 7579352260 8880 8830 8900 8830 17509
601 20250214 091800 7423826060 8830 8790 8920 8780 30779
602 20250214 091700 7150734610 8790 8760 8790 8740 8514
603 20250214 091600 7076175150 8750 8720 8750 8710 7611
604 20250214 091500 7009708430 8720 8770 8790 8710 14481
605 20250214 091400 6883235150 8770 8770 8810 8750 10424
606 20250214 091300 6791750720 8770 8760 8790 8740 16295
607 20250214 091200 6649043670 8760 8790 8840 8750 19407
608 20250214 091100 6478421280 8780 8850 8860 8780 29028
609 20250214 091000 6222613570 8860 8920 8920 8820 33072
610 20250214 090900 5929384010 8920 9000 9010 8920 26562
611 20250214 090800 5691534200 9000 9020 9030 8990 12642
612 20250214 090700 5577636820 9020 9030 9040 8990 35898
613 20250214 090600 5254356080 9030 9090 9090 9000 46645
614 20250214 090500 4832762990 9090 8950 9100 8940 124295
615 20250214 090400 3708479510 8950 9020 9040 8940 46243
616 20250214 090300 3292263950 9030 9050 9100 9000 108050
617 20250214 090200 2317294410 9050 9080 9180 9040 254995
618 20250214 090100 0 8180 8180 8180 8180 0
619 20250214 090000 0 8180 8180 8180 8180 0