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

620
033530/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,191800,14986666960,4135,4135,4135,4135,27044
20250214,191700,14986666960,4135,4135,4135,4135,0
20250214,191600,14986666960,4135,4135,4135,4135,0
20250214,191500,14986666960,4135,4135,4135,4135,0
20250214,191400,14986666960,4135,4135,4135,4135,0
20250214,191300,14986666960,4135,4135,4135,4135,0
20250214,191200,14986666960,4135,4135,4135,4135,0
20250214,191100,14986666960,4135,4135,4135,4135,0
20250214,191000,14986666960,4135,4135,4135,4135,0
20250214,190900,14986666960,4135,4135,4135,4135,0
20250214,190800,14986666960,4135,4135,4135,4135,0
20250214,190700,14986666960,4135,4135,4135,4135,0
20250214,190600,14986666960,4135,4135,4135,4135,0
20250214,190500,14986666960,4135,4135,4135,4135,0
20250214,190400,14986666960,4135,4135,4135,4135,0
20250214,190300,14986666960,4135,4135,4135,4135,0
20250214,190200,14986666960,4135,4135,4135,4135,0
20250214,190100,14986666960,4135,4135,4135,4135,0
20250214,190000,14986666960,4135,4135,4135,4135,0
20250214,185900,14986666960,4135,4135,4135,4135,0
20250214,185800,14986666960,4135,4135,4135,4135,0
20250214,185700,14986666960,4135,4135,4135,4135,0
20250214,185600,14986666960,4135,4135,4135,4135,0
20250214,185500,14986666960,4135,4135,4135,4135,0
20250214,185400,14986666960,4135,4135,4135,4135,0
20250214,185300,14986666960,4135,4135,4135,4135,0
20250214,185200,14986666960,4135,4135,4135,4135,0
20250214,185100,14986666960,4135,4135,4135,4135,0
20250214,185000,14986666960,4135,4135,4135,4135,0
20250214,184900,14986666960,4135,4135,4135,4135,0
20250214,184800,14986666960,4135,4135,4135,4135,27044
20250214,184700,14986666960,4135,4135,4135,4135,0
20250214,184600,14986666960,4135,4135,4135,4135,0
20250214,184500,14986666960,4135,4135,4135,4135,0
20250214,184400,14986666960,4135,4135,4135,4135,0
20250214,184300,14986666960,4135,4135,4135,4135,0
20250214,184200,14986666960,4135,4135,4135,4135,0
20250214,184100,14986666960,4135,4135,4135,4135,0
20250214,184000,14986666960,4135,4135,4135,4135,0
20250214,183900,14986666960,4135,4135,4135,4135,0
20250214,183800,14986666960,4135,4135,4135,4135,0
20250214,183700,14986666960,4135,4135,4135,4135,0
20250214,183600,14986666960,4135,4135,4135,4135,0
20250214,183500,14986666960,4135,4135,4135,4135,0
20250214,183400,14986666960,4135,4135,4135,4135,0
20250214,183300,14986666960,4135,4135,4135,4135,0
20250214,183200,14986666960,4135,4135,4135,4135,0
20250214,183100,14986666960,4135,4135,4135,4135,0
20250214,183000,14986666960,4135,4135,4135,4135,0
20250214,182900,14986666960,4135,4135,4135,4135,0
20250214,182800,14986666960,4135,4135,4135,4135,0
20250214,182700,14986666960,4135,4135,4135,4135,0
20250214,182600,14986666960,4135,4135,4135,4135,0
20250214,182500,14986666960,4135,4135,4135,4135,0
20250214,182400,14986666960,4135,4135,4135,4135,0
20250214,182300,14986666960,4135,4135,4135,4135,0
20250214,182200,14986666960,4135,4135,4135,4135,0
20250214,182100,14986666960,4135,4135,4135,4135,0
20250214,182000,14986666960,4135,4135,4135,4135,0
20250214,181900,14986666960,4135,4135,4135,4135,0
20250214,181800,14986666960,4135,4135,4135,4135,27044
20250214,181700,14986666960,4135,4135,4135,4135,0
20250214,181600,14986666960,4135,4135,4135,4135,0
20250214,181500,14986666960,4135,4135,4135,4135,0
20250214,181400,14986666960,4135,4135,4135,4135,0
20250214,181300,14986666960,4135,4135,4135,4135,0
20250214,181200,14986666960,4135,4135,4135,4135,0
20250214,181100,14986666960,4135,4135,4135,4135,0
20250214,181000,14986666960,4135,4135,4135,4135,0
20250214,180900,14986666960,4135,4135,4135,4135,0
20250214,180800,14986666960,4135,4135,4135,4135,0
20250214,180700,14986666960,4135,4135,4135,4135,0
20250214,180600,14986666960,4135,4135,4135,4135,0
20250214,180500,14986666960,4135,4135,4135,4135,0
20250214,180400,14986666960,4135,4135,4135,4135,0
20250214,180300,14986666960,4135,4135,4135,4135,0
20250214,180200,14986666960,4135,4135,4135,4135,0
20250214,180100,14986666960,4135,4135,4135,4135,0
20250214,180000,14986666960,4135,4135,4135,4135,0
20250214,175900,14986666960,4135,4135,4135,4135,0
20250214,175800,14986666960,4135,4135,4135,4135,0
20250214,175700,14986666960,4135,4135,4135,4135,0
20250214,175600,14986666960,4135,4135,4135,4135,0
20250214,175500,14986666960,4135,4135,4135,4135,0
20250214,175400,14986666960,4135,4135,4135,4135,0
20250214,175300,14986666960,4135,4135,4135,4135,0
20250214,175200,14986666960,4135,4135,4135,4135,0
20250214,175100,14986666960,4135,4135,4135,4135,0
20250214,175000,14986666960,4135,4135,4135,4135,0
20250214,174900,14986666960,4135,4135,4135,4135,0
20250214,174800,14986666960,4135,4135,4135,4135,27044
20250214,174700,14986666960,4135,4135,4135,4135,0
20250214,174600,14986666960,4135,4135,4135,4135,0
20250214,174500,14986666960,4135,4135,4135,4135,0
20250214,174400,14986666960,4135,4135,4135,4135,0
20250214,174300,14986666960,4135,4135,4135,4135,0
20250214,174200,14986666960,4135,4135,4135,4135,0
20250214,174100,14986666960,4135,4135,4135,4135,0
20250214,174000,14986666960,4135,4135,4135,4135,0
20250214,173900,14986666960,4135,4135,4135,4135,0
20250214,173800,14986666960,4135,4135,4135,4135,0
20250214,173700,14986666960,4135,4135,4135,4135,0
20250214,173600,14986666960,4135,4135,4135,4135,0
20250214,173500,14986666960,4135,4135,4135,4135,0
20250214,173400,14986666960,4135,4135,4135,4135,0
20250214,173300,14986666960,4135,4135,4135,4135,0
20250214,173200,14986666960,4135,4135,4135,4135,0
20250214,173100,14986666960,4135,4135,4135,4135,0
20250214,173000,14986666960,4135,4135,4135,4135,0
20250214,172900,14986666960,4135,4135,4135,4135,0
20250214,172800,14986666960,4135,4135,4135,4135,0
20250214,172700,14986666960,4135,4135,4135,4135,0
20250214,172600,14986666960,4135,4135,4135,4135,0
20250214,172500,14986666960,4135,4135,4135,4135,0
20250214,172400,14986666960,4135,4135,4135,4135,0
20250214,172300,14986666960,4135,4135,4135,4135,0
20250214,172200,14986666960,4135,4135,4135,4135,0
20250214,172100,14986666960,4135,4135,4135,4135,0
20250214,172000,14986666960,4135,4135,4135,4135,0
20250214,171900,14986666960,4135,4135,4135,4135,0
20250214,171800,14986666960,4135,4135,4135,4135,27044
20250214,171700,14986666960,4135,4135,4135,4135,0
20250214,171600,14986666960,4135,4135,4135,4135,0
20250214,171500,14986666960,4135,4135,4135,4135,0
20250214,171400,14986666960,4135,4135,4135,4135,0
20250214,171300,14986666960,4135,4135,4135,4135,0
20250214,171200,14986666960,4135,4135,4135,4135,0
20250214,171100,14986666960,4135,4135,4135,4135,0
20250214,171000,14986666960,4135,4135,4135,4135,0
20250214,170900,14986666960,4135,4135,4135,4135,0
20250214,170800,14986666960,4135,4135,4135,4135,0
20250214,170700,14986666960,4135,4135,4135,4135,0
20250214,170600,14986666960,4135,4135,4135,4135,0
20250214,170500,14986666960,4135,4135,4135,4135,0
20250214,170400,14986666960,4135,4135,4135,4135,0
20250214,170300,14986666960,4135,4135,4135,4135,0
20250214,170200,14986666960,4135,4135,4135,4135,0
20250214,170100,14986666960,4135,4135,4135,4135,0
20250214,170000,14986666960,4135,4135,4135,4135,0
20250214,165900,14986666960,4135,4135,4135,4135,0
20250214,165800,14986666960,4135,4135,4135,4135,0
20250214,165700,14986666960,4135,4135,4135,4135,0
20250214,165600,14986666960,4135,4135,4135,4135,0
20250214,165500,14986666960,4135,4135,4135,4135,0
20250214,165400,14986666960,4135,4135,4135,4135,0
20250214,165300,14986666960,4135,4135,4135,4135,0
20250214,165200,14986666960,4135,4135,4135,4135,0
20250214,165100,14986666960,4135,4135,4135,4135,0
20250214,165000,14986666960,4135,4135,4135,4135,0
20250214,164900,14986666960,4135,4135,4135,4135,0
20250214,164800,14986666960,4135,4135,4135,4135,27044
20250214,164700,14986666960,4135,4135,4135,4135,0
20250214,164600,14986666960,4135,4135,4135,4135,0
20250214,164500,14986666960,4135,4135,4135,4135,0
20250214,164400,14986666960,4135,4135,4135,4135,0
20250214,164300,14986666960,4135,4135,4135,4135,0
20250214,164200,14986666960,4135,4135,4135,4135,0
20250214,164100,14986666960,4135,4135,4135,4135,0
20250214,164000,14986666960,4135,4135,4135,4135,0
20250214,163900,14986666960,4135,4135,4135,4135,0
20250214,163800,14986666960,4135,4135,4135,4135,0
20250214,163700,14986666960,4135,4135,4135,4135,0
20250214,163600,14986666960,4135,4135,4135,4135,0
20250214,163500,14986666960,4135,4135,4135,4135,0
20250214,163400,14986666960,4135,4135,4135,4135,0
20250214,163300,14986666960,4135,4135,4135,4135,0
20250214,163200,14986666960,4135,4135,4135,4135,0
20250214,163100,14986666960,4135,4135,4135,4135,0
20250214,163000,14986666960,4135,4135,4135,4135,0
20250214,162900,14986666960,4135,4135,4135,4135,0
20250214,162800,14986666960,4135,4135,4135,4135,0
20250214,162700,14986666960,4135,4135,4135,4135,0
20250214,162600,14986666960,4135,4135,4135,4135,0
20250214,162500,14986666960,4135,4135,4135,4135,0
20250214,162400,14986666960,4135,4135,4135,4135,0
20250214,162300,14986666960,4135,4135,4135,4135,0
20250214,162200,14986666960,4135,4135,4135,4135,0
20250214,162100,14986666960,4135,4135,4135,4135,0
20250214,162000,14986666960,4135,4135,4135,4135,0
20250214,161900,14986666960,4135,4135,4135,4135,0
20250214,161800,14986666960,4135,4135,4135,4135,27044
20250214,161700,14986666960,4135,4135,4135,4135,0
20250214,161600,14986666960,4135,4135,4135,4135,0
20250214,161500,14986666960,4135,4135,4135,4135,0
20250214,161400,14986666960,4135,4135,4135,4135,0
20250214,161300,14986666960,4135,4135,4135,4135,0
20250214,161200,14986666960,4135,4135,4135,4135,0
20250214,161100,14986666960,4135,4135,4135,4135,0
20250214,161000,14986666960,4135,4135,4135,4135,0
20250214,160900,14986666960,4135,4135,4135,4135,0
20250214,160800,14986666960,4135,4135,4135,4135,0
20250214,160700,14986666960,4135,4135,4135,4135,0
20250214,160600,14986666960,4135,4135,4135,4135,0
20250214,160500,14986666960,4135,4135,4135,4135,0
20250214,160400,14986666960,4135,4135,4135,4135,0
20250214,160300,14986666960,4135,4135,4135,4135,0
20250214,160200,14986666960,4135,4135,4135,4135,0
20250214,160100,14986666960,4135,4135,4135,4135,0
20250214,160000,14986666960,4135,4135,4135,4135,0
20250214,155900,14986666960,4135,4135,4135,4135,0
20250214,155800,14986666960,4135,4135,4135,4135,0
20250214,155700,14986666960,4135,4135,4135,4135,0
20250214,155600,14986666960,4135,4135,4135,4135,0
20250214,155500,14986666960,4135,4135,4135,4135,0
20250214,155400,14986666960,4135,4135,4135,4135,0
20250214,155300,14986666960,4135,4135,4135,4135,0
20250214,155200,14986666960,4135,4135,4135,4135,0
20250214,155100,14986666960,4135,4135,4135,4135,0
20250214,155000,14986666960,4135,4135,4135,4135,0
20250214,154900,14986666960,4135,4135,4135,4135,0
20250214,154800,14986666960,4135,4135,4135,4135,27044
20250214,154700,14986666960,4135,4135,4135,4135,0
20250214,154600,14986666960,4135,4135,4135,4135,0
20250214,154500,14986666960,4135,4135,4135,4135,0
20250214,154400,14986666960,4135,4135,4135,4135,0
20250214,154300,14986666960,4135,4135,4135,4135,0
20250214,154200,14986666960,4135,4135,4135,4135,0
20250214,154100,14986666960,4135,4135,4135,4135,0
20250214,154000,14986666960,4135,4135,4135,4135,0
20250214,153900,14986666960,4135,4135,4135,4135,0
20250214,153800,14986666960,4135,4135,4135,4135,0
20250214,153700,14986666960,4135,4135,4135,4135,0
20250214,153600,14986666960,4135,4135,4135,4135,0
20250214,153500,14986666960,4135,4135,4135,4135,0
20250214,153400,14986666960,4135,4135,4135,4135,0
20250214,153300,14986666960,4135,4135,4135,4135,0
20250214,153200,14986666960,4135,4135,4135,4135,0
20250214,153100,14986666960,4135,4135,4135,4135,0
20250214,153000,14986666960,4135,4135,4135,4135,27044
20250214,152900,14874840020,4150,4150,4150,4150,0
20250214,152800,14874840020,4150,4150,4150,4150,0
20250214,152700,14874840020,4150,4150,4150,4150,0
20250214,152600,14874840020,4150,4150,4150,4150,0
20250214,152500,14874840020,4150,4150,4150,4150,0
20250214,152400,14874840020,4150,4150,4150,4150,0
20250214,152300,14874840020,4150,4150,4150,4150,0
20250214,152200,14874840020,4150,4150,4150,4150,0
20250214,152100,14874840020,4150,4150,4150,4150,0
20250214,152000,14874840020,4150,4150,4150,4150,0
20250214,151900,14874840020,4150,4145,4155,4140,4504
20250214,151800,14856162450,4140,4145,4150,4140,3740
20250214,151700,14840668825,4145,4150,4150,4145,1363
20250214,151600,14835015240,4145,4140,4160,4140,2542
20250214,151500,14824480530,4145,4155,4155,4145,2015
20250214,151400,14816120685,4155,4165,4165,4155,395
20250214,151300,14814475550,4170,4160,4170,4160,308
20250214,151200,14813193790,4150,4150,4150,4150,150
20250214,151100,14812571290,4145,4145,4145,4145,1257
20250214,151000,14807361025,4150,4145,4150,4145,316
20250214,150900,14806050080,4145,4140,4150,4135,3544
20250214,150800,14791348020,4140,4145,4145,4125,4535
20250214,150700,14772632225,4145,4145,4150,4130,8133
20250214,150600,14738986780,4145,4150,4150,4145,4504
20250214,150500,14720309675,4150,4150,4160,4150,2270
20250214,150400,14710886655,4150,4150,4155,4145,2517
20250214,150300,14700448540,4155,4150,4155,4150,20
20250214,150200,14700365525,4160,4160,4160,4160,6
20250214,150100,14700340565,4140,4155,4165,4140,6789
20250214,150000,14672204455,4155,4170,4170,4155,6718
20250214,145900,14644252315,4170,4170,4170,4165,960
20250214,145800,14640253325,4175,4170,4175,4165,475
20250214,145700,14638272525,4175,4170,4175,4170,6
20250214,145600,14638247495,4165,4170,4170,4165,1412
20250214,145500,14632360085,4175,4175,4175,4175,1
20250214,145400,14632355910,4175,4175,4180,4170,1078
20250214,145300,14627856120,4175,4175,4175,4175,132
20250214,145200,14627305020,4165,4180,4180,4165,1850
20250214,145100,14619591850,4180,4170,4180,4170,267
20250214,145000,14618476905,4175,4170,4180,4165,1170
20250214,144900,14613602105,4170,4180,4185,4170,3184
20250214,144800,14600315835,4190,4185,4190,4185,407
20250214,144700,14598612505,4190,4190,4190,4185,2087
20250214,144600,14589868015,4190,4190,4190,4185,168
20250214,144500,14589164595,4180,4195,4195,4180,205
20250214,144400,14588304670,4195,4180,4195,4175,963
20250214,144300,14584280140,4175,4175,4180,4175,626
20250214,144200,14581665720,4175,4175,4180,4165,649
20250214,144100,14578961475,4165,4180,4180,4165,882
20250214,144000,14575285625,4180,4170,4180,4165,405
20250214,143900,14573596815,4180,4165,4180,4165,658
20250214,143800,14570854620,4160,4180,4190,4160,6371
20250214,143700,14544306205,4180,4175,4180,4170,1947
20250214,143600,14536178870,4175,4200,4205,4175,2345
20250214,143500,14526361745,4200,4230,4230,4145,24534
20250214,143400,14423859455,4225,4240,4260,4200,4332
20250214,143300,14405556650,4260,4290,4300,4230,23896
20250214,143200,14303241580,4300,4220,4300,4220,28367
20250214,143100,14182118475,4220,4210,4220,4210,1537
20250214,143000,14175641460,4200,4190,4205,4190,2997
20250214,142900,14163067410,4190,4195,4195,4190,80
20250214,142800,14162732045,4195,4190,4195,4185,211
20250214,142700,14161848480,4185,4190,4190,4185,204
20250214,142600,14160994335,4190,4190,4190,4190,100
20250214,142500,14160575335,4205,4205,4205,4205,7
20250214,142400,14160545900,4205,4205,4205,4180,1190
20250214,142300,14155567985,4200,4205,4205,4200,366
20250214,142200,14154030705,4205,4205,4205,4205,100
20250214,142100,14153610205,4205,4205,4205,4205,84
20250214,142000,14153256985,4205,4200,4205,4200,150
20250214,141900,14152626255,4200,4200,4200,4200,540
20250214,141800,14150358255,4200,4180,4200,4180,1632
20250214,141700,14143527165,4185,4180,4185,4180,153
20250214,141600,14142887615,4185,4180,4185,4180,401
20250214,141500,14141211430,4185,4180,4185,4180,18
20250214,141400,14141136180,4185,4180,4185,4180,391
20250214,141300,14139501795,4180,4185,4185,4180,24
20250214,141200,14139401380,4180,4180,4180,4180,5
20250214,141100,14139380480,4190,4190,4190,4180,752
20250214,141000,14136232490,4190,4185,4190,4185,5
20250214,140900,14136211555,4190,4190,4190,4190,18
20250214,140800,14136136135,4190,4185,4190,4185,42
20250214,140700,14135960360,4195,4195,4200,4195,621
20250214,140600,14133355215,4195,4185,4195,4180,3692
20250214,140500,14117894365,4185,4180,4185,4180,513
20250214,140400,14115749820,4180,4180,4185,4175,183
20250214,140300,14114984905,4180,4185,4185,4175,769
20250214,140200,14111774185,4180,4175,4180,4175,389
20250214,140100,14110149960,4185,4185,4185,4175,4163
20250214,140000,14092746810,4180,4180,4180,4175,1091
20250214,135900,14088186985,4180,4185,4190,4180,960
20250214,135800,14084172440,4185,4185,4185,4175,840
20250214,135700,14080664645,4185,4180,4190,4175,936
20250214,135600,14076754480,4180,4180,4180,4180,600
20250214,135500,14074246480,4190,4180,4190,4180,585
20250214,135400,14071800520,4175,4180,4185,4175,768
20250214,135300,14068591570,4180,4185,4185,4180,1165
20250214,135200,14063716345,4185,4185,4185,4185,405
20250214,135100,14062021420,4190,4185,4190,4185,642
20250214,135000,14059333300,4200,4190,4200,4185,1281
20250214,134900,14053969030,4190,4190,4190,4190,580
20250214,134800,14051538830,4190,4190,4190,4190,3214
20250214,134700,14038072170,4190,4190,4190,4190,45
20250214,134600,14037883620,4190,4195,4200,4190,520
20250214,134500,14035704320,4190,4190,4190,4190,1039
20250214,134400,14031350910,4190,4210,4210,4190,3941
20250214,134300,14014806635,4215,4215,4225,4215,425
20250214,134200,14013013475,4215,4210,4220,4210,162
20250214,134100,14012330945,4210,4205,4210,4195,300
20250214,134000,14011071395,4195,4200,4210,4195,878
20250214,133900,14007385285,4210,4200,4210,4200,51
20250214,133800,14007171075,4200,4205,4210,4195,955
20250214,133700,14003159930,4210,4240,4240,4210,193
20250214,133600,14002345900,4240,4200,4250,4195,4332
20250214,133500,13984007295,4195,4185,4195,4185,811
20250214,133400,13980611545,4190,4185,4190,4185,279
20250214,133300,13979443920,4185,4185,4185,4185,994
20250214,133200,13975284030,4185,4170,4185,4170,2023
20250214,133100,13966833920,4165,4170,4180,4165,774
20250214,133000,13963607555,4165,4170,4170,4165,1088
20250214,132900,13959075300,4175,4180,4185,4175,1802
20250214,132800,13951543305,4180,4170,4185,4165,1703
20250214,132700,13944436895,4165,4165,4170,4165,686
20250214,132600,13941577205,4165,4155,4165,4155,232
20250214,132500,13940611430,4160,4160,4165,4160,238
20250214,132400,13939620740,4165,4160,4165,4160,114
20250214,132300,13939145990,4165,4165,4170,4155,996
20250214,132200,13934999405,4165,4160,4165,4155,969
20250214,132100,13930970935,4165,4160,4165,4160,71
20250214,132000,13930675560,4160,4160,4160,4160,325
20250214,131900,13929323560,4165,4165,4165,4160,221
20250214,131800,13928404190,4165,4150,4165,4150,702
20250214,131700,13925487000,4155,4150,4155,4140,1606
20250214,131600,13918831405,4150,4150,4150,4145,503
20250214,131500,13916743965,4145,4150,4150,4145,36
20250214,131400,13916594720,4155,4145,4155,4140,557
20250214,131300,13914285915,4160,4160,4160,4145,2069
20250214,131200,13905704425,4160,4150,4165,4150,120
20250214,131100,13905206300,4150,4150,4150,4150,148
20250214,131000,13904592100,4150,4150,4160,4150,361
20250214,130900,13903091440,4165,4150,4165,4150,362
20250214,130800,13901587425,4150,4150,4150,4150,1256
20250214,130700,13896375025,4150,4155,4155,4150,367
20250214,130600,13894850195,4155,4155,4155,4155,1
20250214,130500,13894846040,4150,4150,4150,4150,513
20250214,130400,13892717090,4150,4155,4155,4150,182
20250214,130300,13891961135,4170,4170,4170,4170,2
20250214,130200,13891952795,4170,4175,4175,4165,288
20250214,130100,13890751850,4180,4155,4185,4150,4933
20250214,130000,13870248180,4160,4165,4165,4160,446
20250214,125900,13868392415,4160,4160,4160,4150,437
20250214,125800,13866575545,4160,4160,4160,4140,7008
20250214,125700,13837495260,4165,4160,4170,4160,2377
20250214,125600,13827600250,4160,4185,4185,4150,19681
20250214,125500,13745792660,4190,4180,4190,4170,2420
20250214,125400,13735685600,4200,4200,4200,4175,1177
20250214,125300,13730758095,4200,4195,4205,4180,725
20250214,125200,13727717090,4205,4195,4205,4195,453
20250214,125100,13725815720,4195,4185,4195,4180,533
20250214,125000,13723587185,4185,4195,4195,4180,509
20250214,124900,13721459110,4195,4195,4195,4195,576
20250214,124800,13719042790,4195,4200,4200,4195,763
20250214,124700,13715841855,4200,4190,4200,4175,564
20250214,124600,13713484120,4205,4195,4205,4195,1282
20250214,124500,13708100570,4195,4190,4195,4190,242
20250214,124400,13707086500,4190,4190,4190,4180,344
20250214,124300,13705645640,4190,4180,4190,4180,76
20250214,124200,13705327595,4180,4175,4180,4175,465
20250214,124100,13703385155,4180,4185,4185,4165,670
20250214,124000,13700591905,4170,4180,4185,4170,1052
20250214,123900,13696202355,4185,4185,4190,4165,3994
20250214,123800,13679536995,4185,4170,4190,4170,1751
20250214,123700,13672227115,4170,4180,4180,4165,5215
20250214,123600,13650479220,4180,4195,4195,4180,150
20250214,123500,13649851705,4175,4180,4185,4175,3330
20250214,123400,13635941610,4180,4190,4190,4180,5316
20250214,123300,13613716165,4185,4190,4190,4185,419
20250214,123200,13611962100,4190,4195,4200,4190,211
20250214,123100,13611077420,4195,4205,4205,4180,2066
20250214,123000,13602433235,4190,4220,4220,4190,1649
20250214,122900,13595516145,4190,4210,4220,4190,1771
20250214,122800,13588062935,4210,4185,4210,4185,2357
20250214,122700,13578190930,4190,4190,4195,4190,795
20250214,122600,13574857215,4195,4195,4200,4195,441
20250214,122500,13573006520,4195,4200,4200,4180,2593
20250214,122400,13562167090,4180,4195,4195,4180,5082
20250214,122300,13540884105,4195,4195,4200,4190,1487
20250214,122200,13534641160,4200,4205,4205,4190,1728
20250214,122100,13527389635,4200,4205,4205,4185,1319
20250214,122000,13521863780,4185,4205,4210,4185,9416
20250214,121900,13482376880,4205,4215,4215,4205,1062
20250214,121800,13477909270,4205,4210,4225,4205,2285
20250214,121700,13468273630,4210,4210,4220,4200,11553
20250214,121600,13419710555,4210,4225,4230,4210,2124
20250214,121500,13410759440,4215,4225,4230,4215,3670
20250214,121400,13395289745,4230,4235,4235,4205,7467
20250214,121300,13363789975,4235,4240,4255,4235,1572
20250214,121200,13357123940,4255,4245,4255,4235,756
20250214,121100,13353918070,4250,4240,4250,4235,858
20250214,121000,13350281375,4240,4250,4255,4240,442
20250214,120900,13348403300,4255,4235,4260,4235,1640
20250214,120800,13341429150,4235,4260,4260,4235,3573
20250214,120700,13326281340,4260,4285,4285,4260,2037
20250214,120600,13317593720,4270,4305,4320,4260,20184
20250214,120500,13230856585,4300,4305,4305,4255,8621
20250214,120400,13193916895,4305,4265,4315,4250,12714
20250214,120300,13139460230,4250,4250,4270,4235,9921
20250214,120200,13097323005,4245,4305,4305,4240,10364
20250214,120100,13053071080,4285,4270,4330,4270,22746
20250214,120000,12955123455,4275,4250,4280,4235,4500
20250214,115900,12935921460,4235,4250,4255,4230,1271
20250214,115800,12930531410,4245,4255,4255,4230,6432
20250214,115700,12903231475,4255,4230,4265,4230,5665
20250214,115600,12879162725,4225,4215,4230,4215,2707
20250214,115500,12867729445,4210,4220,4220,4205,549
20250214,115400,12865414440,4205,4215,4220,4205,581
20250214,115300,12862966075,4220,4210,4220,4200,918
20250214,115200,12859105160,4220,4215,4225,4200,14181
20250214,115100,12799346180,4220,4220,4225,4215,1990
20250214,115000,12790954605,4220,4195,4225,4190,4046
20250214,114900,12773928265,4190,4200,4200,4185,3449
20250214,114800,12759468155,4200,4200,4200,4190,3313
20250214,114700,12745568165,4200,4215,4215,4190,13313
20250214,114600,12689661155,4220,4220,4220,4210,1948
20250214,114500,12681451190,4210,4220,4225,4205,6042
20250214,114400,12656003590,4210,4230,4230,4205,11831
20250214,114300,12606136135,4230,4235,4240,4220,9659
20250214,114200,12565291720,4240,4250,4255,4230,8042
20250214,114100,12531228665,4250,4240,4250,4225,4354
20250214,114000,12512784170,4240,4255,4260,4220,15346
20250214,113900,12447770915,4255,4290,4320,4250,8716
20250214,113800,12410517205,4295,4325,4325,4295,3811
20250214,113700,12394131015,4325,4320,4330,4305,1776
20250214,113600,12386461380,4305,4315,4325,4305,3532
20250214,113500,12371217375,4325,4305,4325,4300,5379
20250214,113400,12348052460,4305,4295,4320,4290,4386
20250214,113300,12329203845,4295,4295,4295,4295,0
20250214,113200,12329203845,4295,4300,4305,4290,15999
20250214,113100,12260515190,4305,4320,4325,4300,21740
20250214,113000,12166797960,4320,4360,4360,4320,7956
20250214,112900,12132368995,4360,4380,4380,4350,4265
20250214,112800,12113752240,4365,4370,4395,4365,9646
20250214,112700,12071503135,4365,4370,4370,4340,2349
20250214,112600,12061270985,4365,4345,4370,4335,3442
20250214,112500,12046284545,4340,4330,4355,4330,1598
20250214,112400,12039340720,4340,4330,4350,4325,5476
20250214,112300,12015646895,4330,4335,4350,4325,10230
20250214,112200,11971316285,4335,4335,4345,4325,10640
20250214,112100,11925198900,4340,4365,4370,4340,7342
20250214,112000,11893268385,4365,4350,4370,4345,2354
20250214,111900,11883025295,4345,4370,4375,4345,8378
20250214,111800,11846537865,4370,4355,4395,4355,4184
20250214,111700,11828230315,4350,4370,4370,4340,19056
20250214,111600,11745273770,4360,4390,4400,4360,17116
20250214,111500,11670299460,4385,4375,4405,4370,20390
20250214,111400,11580873105,4375,4385,4405,4375,10013
20250214,111300,11536951980,4385,4405,4405,4375,8801
20250214,111200,11498297370,4400,4400,4435,4390,8959
20250214,111100,11458837725,4395,4395,4400,4375,9701
20250214,111000,11416284165,4380,4430,4435,4370,29454
20250214,110900,11286948735,4425,4445,4445,4410,7074
20250214,110800,11255669865,4445,4445,4455,4420,14255
20250214,110700,11192395865,4450,4420,4520,4415,13709
20250214,110600,11131462750,4415,4540,4570,4400,91229
20250214,110500,10722729855,4550,4575,4590,4480,55691
20250214,110400,10470057865,4585,4535,4590,4505,33689
20250214,110300,10316393240,4535,4525,4565,4490,37789
20250214,110200,10144917520,4525,4525,4555,4490,29642
20250214,110100,10010783675,4525,4485,4530,4475,30304
20250214,110000,9874342185,4480,4425,4500,4425,41323
20250214,105900,9689807005,4425,4485,4485,4410,33567
20250214,105800,9541063870,4465,4510,4510,4440,28975
20250214,105700,9411548055,4510,4535,4550,4460,31550
20250214,105600,9269486195,4535,4570,4595,4535,23244
20250214,105500,9163309480,4570,4575,4580,4500,51174
20250214,105400,8931235425,4575,4585,4670,4555,37251
20250214,105300,8759227695,4610,4575,4620,4550,24764
20250214,105200,8645948245,4575,4675,4685,4530,75621
20250214,105100,8298834805,4685,4730,4770,4605,118451
20250214,105000,7739570245,4715,4600,4730,4585,94102
20250214,104900,7300460145,4600,4550,4650,4535,51466
20250214,104800,7064060610,4550,4595,4610,4515,39873
20250214,104700,6882851950,4610,4585,4615,4515,68401
20250214,104600,6571800505,4585,4670,4695,4585,42912
20250214,104500,6373053410,4685,4650,4720,4610,110879
20250214,104400,5853649785,4655,4605,4695,4600,88369
20250214,104300,5441853670,4605,4675,4680,4540,134490
20250214,104200,4822779330,4680,4700,4805,4635,128400
20250214,104100,4216733160,4700,4760,4865,4670,172106
20250214,104000,3396883515,4760,4765,4820,4735,86759
20250214,103900,2981221590,4830,4830,4830,4830,0
20250214,103800,2981221590,4830,4490,4830,4440,333536
20250214,103700,1413416045,4490,4395,4530,4350,206472
20250214,103600,495492950,4305,4305,4305,4305,0
20250214,103500,495492950,4305,4150,4305,4150,49647
20250214,103400,284625625,4155,4150,4160,4150,1093
20250214,103300,280084005,4155,4145,4155,4145,2297
20250214,103200,270543755,4150,4135,4150,4130,2412
20250214,103100,260556790,4130,4130,4130,4130,1
20250214,103000,260552660,4130,4110,4135,4110,52
20250214,102900,260338895,4135,4130,4135,4105,475
20250214,102800,258377440,4130,4120,4130,4100,479
20250214,102700,256404285,4115,4110,4130,4100,427
20250214,102600,254651040,4110,4130,4130,4110,54
20250214,102500,254428040,4130,4095,4130,4095,1260
20250214,102400,249231890,4095,4090,4100,4090,1135
20250214,102300,244580335,4055,4140,4145,4055,4095
20250214,102200,227797060,4140,4130,4140,4130,927
20250214,102100,223965265,4135,4115,4135,4115,996
20250214,102000,219854695,4120,4130,4135,4115,1237
20250214,101900,214745650,4135,4115,4150,4105,2213
20250214,101800,205613350,4115,4110,4115,4090,1830
20250214,101700,198092830,4110,4060,4110,4060,6053
20250214,101600,173344245,4065,4055,4065,4050,720
20250214,101500,170423110,4050,4035,4050,4035,1190
20250214,101400,165611030,4035,4050,4050,4030,14
20250214,101300,165554505,4030,4060,4060,4030,809
20250214,101200,162286350,4070,4065,4075,4060,1352
20250214,101100,156784435,4085,4065,4100,4065,5503
20250214,101000,134306815,4070,4000,4070,4000,6721
20250214,100900,107167020,4000,3995,4005,3995,555
20250214,100800,104949490,4000,4000,4005,4000,204
20250214,100700,104133105,3990,4005,4005,3990,1241
20250214,100600,99177930,4005,4000,4005,4000,943
20250214,100500,95404080,4005,3985,4015,3975,2787
20250214,100400,84261170,3985,3965,3985,3965,5185
20250214,100300,63658110,3960,3935,3965,3920,5418
20250214,100200,42264045,3920,3920,3935,3920,3088
20250214,100100,30133175,3920,3920,3920,3920,0
20250214,100000,30133175,3920,3920,3920,3920,0
20250214,095900,30133175,3920,3915,3920,3915,2
20250214,095800,30125340,3910,3910,3910,3910,0
20250214,095700,30125340,3910,3910,3910,3910,1
20250214,095600,30121430,3915,3915,3915,3915,0
20250214,095500,30121430,3915,3915,3915,3915,0
20250214,095400,30121430,3915,3915,3915,3915,0
20250214,095300,30121430,3915,3915,3915,3915,535
20250214,095200,28026905,3905,3905,3905,3905,0
20250214,095100,28026905,3905,3905,3905,3905,0
20250214,095000,28026905,3905,3905,3905,3905,0
20250214,094900,28026905,3905,3905,3905,3905,0
20250214,094800,28026905,3905,3905,3905,3905,0
20250214,094700,28026905,3905,3910,3910,3905,2950
20250214,094600,16492655,3905,3905,3905,3905,6
20250214,094500,16469225,3910,3910,3910,3910,147
20250214,094400,15894455,3910,3910,3910,3910,0
20250214,094300,15894455,3910,3910,3910,3910,0
20250214,094200,15894455,3910,3910,3910,3910,0
20250214,094100,15894455,3910,3910,3910,3910,0
20250214,094000,15894455,3910,3910,3910,3910,0
20250214,093900,15894455,3910,3910,3910,3910,0
20250214,093800,15894455,3910,3910,3910,3910,368
20250214,093700,14455575,3920,3920,3920,3920,200
20250214,093600,13671575,3920,3920,3920,3920,0
20250214,093500,13671575,3920,3920,3920,3920,0
20250214,093400,13671575,3920,3920,3920,3920,830
20250214,093300,10417975,3910,3910,3910,3910,500
20250214,093200,8462975,3915,3915,3915,3915,0
20250214,093100,8462975,3915,3920,3920,3915,403
20250214,093000,6885210,3920,3920,3920,3920,264
20250214,092900,5850330,3925,3925,3925,3925,0
20250214,092800,5850330,3925,3920,3925,3920,105
20250214,092700,5438710,3925,3925,3925,3925,0
20250214,092600,5438710,3925,3920,3925,3920,2
20250214,092500,5430865,3925,3925,3925,3925,0
20250214,092400,5430865,3925,3925,3925,3925,0
20250214,092300,5430865,3925,3925,3925,3925,0
20250214,092200,5430865,3925,3925,3925,3925,0
20250214,092100,5430865,3925,3925,3925,3925,1
20250214,092000,5426940,3925,3925,3925,3925,0
20250214,091900,5426940,3925,3925,3925,3925,0
20250214,091800,5426940,3925,3925,3925,3925,0
20250214,091700,5426940,3925,3925,3925,3925,257
20250214,091600,4418215,3925,3925,3925,3925,0
20250214,091500,4418215,3925,3925,3925,3925,0
20250214,091400,4418215,3925,3925,3925,3925,594
20250214,091300,2086765,3925,3925,3925,3925,0
20250214,091200,2086765,3925,3925,3925,3925,0
20250214,091100,2086765,3925,3925,3925,3925,0
20250214,091000,2086765,3925,3925,3925,3925,0
20250214,090900,2086765,3925,3925,3925,3925,7
20250214,090800,2059290,3915,3915,3915,3915,3
20250214,090700,2047545,3915,3915,3915,3915,0
20250214,090600,2047545,3915,3915,3915,3915,0
20250214,090500,2047545,3915,3915,3915,3915,0
20250214,090400,2047545,3915,3915,3915,3915,0
20250214,090300,2047545,3915,3915,3915,3915,0
20250214,090200,2047545,3915,3915,3915,3915,0
20250214,090100,2047545,3915,3915,3915,3915,0
20250214,090000,2047545,3915,3915,3915,3915,523
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 191800 14986666960 4135 4135 4135 4135 27044
3 20250214 191700 14986666960 4135 4135 4135 4135 0
4 20250214 191600 14986666960 4135 4135 4135 4135 0
5 20250214 191500 14986666960 4135 4135 4135 4135 0
6 20250214 191400 14986666960 4135 4135 4135 4135 0
7 20250214 191300 14986666960 4135 4135 4135 4135 0
8 20250214 191200 14986666960 4135 4135 4135 4135 0
9 20250214 191100 14986666960 4135 4135 4135 4135 0
10 20250214 191000 14986666960 4135 4135 4135 4135 0
11 20250214 190900 14986666960 4135 4135 4135 4135 0
12 20250214 190800 14986666960 4135 4135 4135 4135 0
13 20250214 190700 14986666960 4135 4135 4135 4135 0
14 20250214 190600 14986666960 4135 4135 4135 4135 0
15 20250214 190500 14986666960 4135 4135 4135 4135 0
16 20250214 190400 14986666960 4135 4135 4135 4135 0
17 20250214 190300 14986666960 4135 4135 4135 4135 0
18 20250214 190200 14986666960 4135 4135 4135 4135 0
19 20250214 190100 14986666960 4135 4135 4135 4135 0
20 20250214 190000 14986666960 4135 4135 4135 4135 0
21 20250214 185900 14986666960 4135 4135 4135 4135 0
22 20250214 185800 14986666960 4135 4135 4135 4135 0
23 20250214 185700 14986666960 4135 4135 4135 4135 0
24 20250214 185600 14986666960 4135 4135 4135 4135 0
25 20250214 185500 14986666960 4135 4135 4135 4135 0
26 20250214 185400 14986666960 4135 4135 4135 4135 0
27 20250214 185300 14986666960 4135 4135 4135 4135 0
28 20250214 185200 14986666960 4135 4135 4135 4135 0
29 20250214 185100 14986666960 4135 4135 4135 4135 0
30 20250214 185000 14986666960 4135 4135 4135 4135 0
31 20250214 184900 14986666960 4135 4135 4135 4135 0
32 20250214 184800 14986666960 4135 4135 4135 4135 27044
33 20250214 184700 14986666960 4135 4135 4135 4135 0
34 20250214 184600 14986666960 4135 4135 4135 4135 0
35 20250214 184500 14986666960 4135 4135 4135 4135 0
36 20250214 184400 14986666960 4135 4135 4135 4135 0
37 20250214 184300 14986666960 4135 4135 4135 4135 0
38 20250214 184200 14986666960 4135 4135 4135 4135 0
39 20250214 184100 14986666960 4135 4135 4135 4135 0
40 20250214 184000 14986666960 4135 4135 4135 4135 0
41 20250214 183900 14986666960 4135 4135 4135 4135 0
42 20250214 183800 14986666960 4135 4135 4135 4135 0
43 20250214 183700 14986666960 4135 4135 4135 4135 0
44 20250214 183600 14986666960 4135 4135 4135 4135 0
45 20250214 183500 14986666960 4135 4135 4135 4135 0
46 20250214 183400 14986666960 4135 4135 4135 4135 0
47 20250214 183300 14986666960 4135 4135 4135 4135 0
48 20250214 183200 14986666960 4135 4135 4135 4135 0
49 20250214 183100 14986666960 4135 4135 4135 4135 0
50 20250214 183000 14986666960 4135 4135 4135 4135 0
51 20250214 182900 14986666960 4135 4135 4135 4135 0
52 20250214 182800 14986666960 4135 4135 4135 4135 0
53 20250214 182700 14986666960 4135 4135 4135 4135 0
54 20250214 182600 14986666960 4135 4135 4135 4135 0
55 20250214 182500 14986666960 4135 4135 4135 4135 0
56 20250214 182400 14986666960 4135 4135 4135 4135 0
57 20250214 182300 14986666960 4135 4135 4135 4135 0
58 20250214 182200 14986666960 4135 4135 4135 4135 0
59 20250214 182100 14986666960 4135 4135 4135 4135 0
60 20250214 182000 14986666960 4135 4135 4135 4135 0
61 20250214 181900 14986666960 4135 4135 4135 4135 0
62 20250214 181800 14986666960 4135 4135 4135 4135 27044
63 20250214 181700 14986666960 4135 4135 4135 4135 0
64 20250214 181600 14986666960 4135 4135 4135 4135 0
65 20250214 181500 14986666960 4135 4135 4135 4135 0
66 20250214 181400 14986666960 4135 4135 4135 4135 0
67 20250214 181300 14986666960 4135 4135 4135 4135 0
68 20250214 181200 14986666960 4135 4135 4135 4135 0
69 20250214 181100 14986666960 4135 4135 4135 4135 0
70 20250214 181000 14986666960 4135 4135 4135 4135 0
71 20250214 180900 14986666960 4135 4135 4135 4135 0
72 20250214 180800 14986666960 4135 4135 4135 4135 0
73 20250214 180700 14986666960 4135 4135 4135 4135 0
74 20250214 180600 14986666960 4135 4135 4135 4135 0
75 20250214 180500 14986666960 4135 4135 4135 4135 0
76 20250214 180400 14986666960 4135 4135 4135 4135 0
77 20250214 180300 14986666960 4135 4135 4135 4135 0
78 20250214 180200 14986666960 4135 4135 4135 4135 0
79 20250214 180100 14986666960 4135 4135 4135 4135 0
80 20250214 180000 14986666960 4135 4135 4135 4135 0
81 20250214 175900 14986666960 4135 4135 4135 4135 0
82 20250214 175800 14986666960 4135 4135 4135 4135 0
83 20250214 175700 14986666960 4135 4135 4135 4135 0
84 20250214 175600 14986666960 4135 4135 4135 4135 0
85 20250214 175500 14986666960 4135 4135 4135 4135 0
86 20250214 175400 14986666960 4135 4135 4135 4135 0
87 20250214 175300 14986666960 4135 4135 4135 4135 0
88 20250214 175200 14986666960 4135 4135 4135 4135 0
89 20250214 175100 14986666960 4135 4135 4135 4135 0
90 20250214 175000 14986666960 4135 4135 4135 4135 0
91 20250214 174900 14986666960 4135 4135 4135 4135 0
92 20250214 174800 14986666960 4135 4135 4135 4135 27044
93 20250214 174700 14986666960 4135 4135 4135 4135 0
94 20250214 174600 14986666960 4135 4135 4135 4135 0
95 20250214 174500 14986666960 4135 4135 4135 4135 0
96 20250214 174400 14986666960 4135 4135 4135 4135 0
97 20250214 174300 14986666960 4135 4135 4135 4135 0
98 20250214 174200 14986666960 4135 4135 4135 4135 0
99 20250214 174100 14986666960 4135 4135 4135 4135 0
100 20250214 174000 14986666960 4135 4135 4135 4135 0
101 20250214 173900 14986666960 4135 4135 4135 4135 0
102 20250214 173800 14986666960 4135 4135 4135 4135 0
103 20250214 173700 14986666960 4135 4135 4135 4135 0
104 20250214 173600 14986666960 4135 4135 4135 4135 0
105 20250214 173500 14986666960 4135 4135 4135 4135 0
106 20250214 173400 14986666960 4135 4135 4135 4135 0
107 20250214 173300 14986666960 4135 4135 4135 4135 0
108 20250214 173200 14986666960 4135 4135 4135 4135 0
109 20250214 173100 14986666960 4135 4135 4135 4135 0
110 20250214 173000 14986666960 4135 4135 4135 4135 0
111 20250214 172900 14986666960 4135 4135 4135 4135 0
112 20250214 172800 14986666960 4135 4135 4135 4135 0
113 20250214 172700 14986666960 4135 4135 4135 4135 0
114 20250214 172600 14986666960 4135 4135 4135 4135 0
115 20250214 172500 14986666960 4135 4135 4135 4135 0
116 20250214 172400 14986666960 4135 4135 4135 4135 0
117 20250214 172300 14986666960 4135 4135 4135 4135 0
118 20250214 172200 14986666960 4135 4135 4135 4135 0
119 20250214 172100 14986666960 4135 4135 4135 4135 0
120 20250214 172000 14986666960 4135 4135 4135 4135 0
121 20250214 171900 14986666960 4135 4135 4135 4135 0
122 20250214 171800 14986666960 4135 4135 4135 4135 27044
123 20250214 171700 14986666960 4135 4135 4135 4135 0
124 20250214 171600 14986666960 4135 4135 4135 4135 0
125 20250214 171500 14986666960 4135 4135 4135 4135 0
126 20250214 171400 14986666960 4135 4135 4135 4135 0
127 20250214 171300 14986666960 4135 4135 4135 4135 0
128 20250214 171200 14986666960 4135 4135 4135 4135 0
129 20250214 171100 14986666960 4135 4135 4135 4135 0
130 20250214 171000 14986666960 4135 4135 4135 4135 0
131 20250214 170900 14986666960 4135 4135 4135 4135 0
132 20250214 170800 14986666960 4135 4135 4135 4135 0
133 20250214 170700 14986666960 4135 4135 4135 4135 0
134 20250214 170600 14986666960 4135 4135 4135 4135 0
135 20250214 170500 14986666960 4135 4135 4135 4135 0
136 20250214 170400 14986666960 4135 4135 4135 4135 0
137 20250214 170300 14986666960 4135 4135 4135 4135 0
138 20250214 170200 14986666960 4135 4135 4135 4135 0
139 20250214 170100 14986666960 4135 4135 4135 4135 0
140 20250214 170000 14986666960 4135 4135 4135 4135 0
141 20250214 165900 14986666960 4135 4135 4135 4135 0
142 20250214 165800 14986666960 4135 4135 4135 4135 0
143 20250214 165700 14986666960 4135 4135 4135 4135 0
144 20250214 165600 14986666960 4135 4135 4135 4135 0
145 20250214 165500 14986666960 4135 4135 4135 4135 0
146 20250214 165400 14986666960 4135 4135 4135 4135 0
147 20250214 165300 14986666960 4135 4135 4135 4135 0
148 20250214 165200 14986666960 4135 4135 4135 4135 0
149 20250214 165100 14986666960 4135 4135 4135 4135 0
150 20250214 165000 14986666960 4135 4135 4135 4135 0
151 20250214 164900 14986666960 4135 4135 4135 4135 0
152 20250214 164800 14986666960 4135 4135 4135 4135 27044
153 20250214 164700 14986666960 4135 4135 4135 4135 0
154 20250214 164600 14986666960 4135 4135 4135 4135 0
155 20250214 164500 14986666960 4135 4135 4135 4135 0
156 20250214 164400 14986666960 4135 4135 4135 4135 0
157 20250214 164300 14986666960 4135 4135 4135 4135 0
158 20250214 164200 14986666960 4135 4135 4135 4135 0
159 20250214 164100 14986666960 4135 4135 4135 4135 0
160 20250214 164000 14986666960 4135 4135 4135 4135 0
161 20250214 163900 14986666960 4135 4135 4135 4135 0
162 20250214 163800 14986666960 4135 4135 4135 4135 0
163 20250214 163700 14986666960 4135 4135 4135 4135 0
164 20250214 163600 14986666960 4135 4135 4135 4135 0
165 20250214 163500 14986666960 4135 4135 4135 4135 0
166 20250214 163400 14986666960 4135 4135 4135 4135 0
167 20250214 163300 14986666960 4135 4135 4135 4135 0
168 20250214 163200 14986666960 4135 4135 4135 4135 0
169 20250214 163100 14986666960 4135 4135 4135 4135 0
170 20250214 163000 14986666960 4135 4135 4135 4135 0
171 20250214 162900 14986666960 4135 4135 4135 4135 0
172 20250214 162800 14986666960 4135 4135 4135 4135 0
173 20250214 162700 14986666960 4135 4135 4135 4135 0
174 20250214 162600 14986666960 4135 4135 4135 4135 0
175 20250214 162500 14986666960 4135 4135 4135 4135 0
176 20250214 162400 14986666960 4135 4135 4135 4135 0
177 20250214 162300 14986666960 4135 4135 4135 4135 0
178 20250214 162200 14986666960 4135 4135 4135 4135 0
179 20250214 162100 14986666960 4135 4135 4135 4135 0
180 20250214 162000 14986666960 4135 4135 4135 4135 0
181 20250214 161900 14986666960 4135 4135 4135 4135 0
182 20250214 161800 14986666960 4135 4135 4135 4135 27044
183 20250214 161700 14986666960 4135 4135 4135 4135 0
184 20250214 161600 14986666960 4135 4135 4135 4135 0
185 20250214 161500 14986666960 4135 4135 4135 4135 0
186 20250214 161400 14986666960 4135 4135 4135 4135 0
187 20250214 161300 14986666960 4135 4135 4135 4135 0
188 20250214 161200 14986666960 4135 4135 4135 4135 0
189 20250214 161100 14986666960 4135 4135 4135 4135 0
190 20250214 161000 14986666960 4135 4135 4135 4135 0
191 20250214 160900 14986666960 4135 4135 4135 4135 0
192 20250214 160800 14986666960 4135 4135 4135 4135 0
193 20250214 160700 14986666960 4135 4135 4135 4135 0
194 20250214 160600 14986666960 4135 4135 4135 4135 0
195 20250214 160500 14986666960 4135 4135 4135 4135 0
196 20250214 160400 14986666960 4135 4135 4135 4135 0
197 20250214 160300 14986666960 4135 4135 4135 4135 0
198 20250214 160200 14986666960 4135 4135 4135 4135 0
199 20250214 160100 14986666960 4135 4135 4135 4135 0
200 20250214 160000 14986666960 4135 4135 4135 4135 0
201 20250214 155900 14986666960 4135 4135 4135 4135 0
202 20250214 155800 14986666960 4135 4135 4135 4135 0
203 20250214 155700 14986666960 4135 4135 4135 4135 0
204 20250214 155600 14986666960 4135 4135 4135 4135 0
205 20250214 155500 14986666960 4135 4135 4135 4135 0
206 20250214 155400 14986666960 4135 4135 4135 4135 0
207 20250214 155300 14986666960 4135 4135 4135 4135 0
208 20250214 155200 14986666960 4135 4135 4135 4135 0
209 20250214 155100 14986666960 4135 4135 4135 4135 0
210 20250214 155000 14986666960 4135 4135 4135 4135 0
211 20250214 154900 14986666960 4135 4135 4135 4135 0
212 20250214 154800 14986666960 4135 4135 4135 4135 27044
213 20250214 154700 14986666960 4135 4135 4135 4135 0
214 20250214 154600 14986666960 4135 4135 4135 4135 0
215 20250214 154500 14986666960 4135 4135 4135 4135 0
216 20250214 154400 14986666960 4135 4135 4135 4135 0
217 20250214 154300 14986666960 4135 4135 4135 4135 0
218 20250214 154200 14986666960 4135 4135 4135 4135 0
219 20250214 154100 14986666960 4135 4135 4135 4135 0
220 20250214 154000 14986666960 4135 4135 4135 4135 0
221 20250214 153900 14986666960 4135 4135 4135 4135 0
222 20250214 153800 14986666960 4135 4135 4135 4135 0
223 20250214 153700 14986666960 4135 4135 4135 4135 0
224 20250214 153600 14986666960 4135 4135 4135 4135 0
225 20250214 153500 14986666960 4135 4135 4135 4135 0
226 20250214 153400 14986666960 4135 4135 4135 4135 0
227 20250214 153300 14986666960 4135 4135 4135 4135 0
228 20250214 153200 14986666960 4135 4135 4135 4135 0
229 20250214 153100 14986666960 4135 4135 4135 4135 0
230 20250214 153000 14986666960 4135 4135 4135 4135 27044
231 20250214 152900 14874840020 4150 4150 4150 4150 0
232 20250214 152800 14874840020 4150 4150 4150 4150 0
233 20250214 152700 14874840020 4150 4150 4150 4150 0
234 20250214 152600 14874840020 4150 4150 4150 4150 0
235 20250214 152500 14874840020 4150 4150 4150 4150 0
236 20250214 152400 14874840020 4150 4150 4150 4150 0
237 20250214 152300 14874840020 4150 4150 4150 4150 0
238 20250214 152200 14874840020 4150 4150 4150 4150 0
239 20250214 152100 14874840020 4150 4150 4150 4150 0
240 20250214 152000 14874840020 4150 4150 4150 4150 0
241 20250214 151900 14874840020 4150 4145 4155 4140 4504
242 20250214 151800 14856162450 4140 4145 4150 4140 3740
243 20250214 151700 14840668825 4145 4150 4150 4145 1363
244 20250214 151600 14835015240 4145 4140 4160 4140 2542
245 20250214 151500 14824480530 4145 4155 4155 4145 2015
246 20250214 151400 14816120685 4155 4165 4165 4155 395
247 20250214 151300 14814475550 4170 4160 4170 4160 308
248 20250214 151200 14813193790 4150 4150 4150 4150 150
249 20250214 151100 14812571290 4145 4145 4145 4145 1257
250 20250214 151000 14807361025 4150 4145 4150 4145 316
251 20250214 150900 14806050080 4145 4140 4150 4135 3544
252 20250214 150800 14791348020 4140 4145 4145 4125 4535
253 20250214 150700 14772632225 4145 4145 4150 4130 8133
254 20250214 150600 14738986780 4145 4150 4150 4145 4504
255 20250214 150500 14720309675 4150 4150 4160 4150 2270
256 20250214 150400 14710886655 4150 4150 4155 4145 2517
257 20250214 150300 14700448540 4155 4150 4155 4150 20
258 20250214 150200 14700365525 4160 4160 4160 4160 6
259 20250214 150100 14700340565 4140 4155 4165 4140 6789
260 20250214 150000 14672204455 4155 4170 4170 4155 6718
261 20250214 145900 14644252315 4170 4170 4170 4165 960
262 20250214 145800 14640253325 4175 4170 4175 4165 475
263 20250214 145700 14638272525 4175 4170 4175 4170 6
264 20250214 145600 14638247495 4165 4170 4170 4165 1412
265 20250214 145500 14632360085 4175 4175 4175 4175 1
266 20250214 145400 14632355910 4175 4175 4180 4170 1078
267 20250214 145300 14627856120 4175 4175 4175 4175 132
268 20250214 145200 14627305020 4165 4180 4180 4165 1850
269 20250214 145100 14619591850 4180 4170 4180 4170 267
270 20250214 145000 14618476905 4175 4170 4180 4165 1170
271 20250214 144900 14613602105 4170 4180 4185 4170 3184
272 20250214 144800 14600315835 4190 4185 4190 4185 407
273 20250214 144700 14598612505 4190 4190 4190 4185 2087
274 20250214 144600 14589868015 4190 4190 4190 4185 168
275 20250214 144500 14589164595 4180 4195 4195 4180 205
276 20250214 144400 14588304670 4195 4180 4195 4175 963
277 20250214 144300 14584280140 4175 4175 4180 4175 626
278 20250214 144200 14581665720 4175 4175 4180 4165 649
279 20250214 144100 14578961475 4165 4180 4180 4165 882
280 20250214 144000 14575285625 4180 4170 4180 4165 405
281 20250214 143900 14573596815 4180 4165 4180 4165 658
282 20250214 143800 14570854620 4160 4180 4190 4160 6371
283 20250214 143700 14544306205 4180 4175 4180 4170 1947
284 20250214 143600 14536178870 4175 4200 4205 4175 2345
285 20250214 143500 14526361745 4200 4230 4230 4145 24534
286 20250214 143400 14423859455 4225 4240 4260 4200 4332
287 20250214 143300 14405556650 4260 4290 4300 4230 23896
288 20250214 143200 14303241580 4300 4220 4300 4220 28367
289 20250214 143100 14182118475 4220 4210 4220 4210 1537
290 20250214 143000 14175641460 4200 4190 4205 4190 2997
291 20250214 142900 14163067410 4190 4195 4195 4190 80
292 20250214 142800 14162732045 4195 4190 4195 4185 211
293 20250214 142700 14161848480 4185 4190 4190 4185 204
294 20250214 142600 14160994335 4190 4190 4190 4190 100
295 20250214 142500 14160575335 4205 4205 4205 4205 7
296 20250214 142400 14160545900 4205 4205 4205 4180 1190
297 20250214 142300 14155567985 4200 4205 4205 4200 366
298 20250214 142200 14154030705 4205 4205 4205 4205 100
299 20250214 142100 14153610205 4205 4205 4205 4205 84
300 20250214 142000 14153256985 4205 4200 4205 4200 150
301 20250214 141900 14152626255 4200 4200 4200 4200 540
302 20250214 141800 14150358255 4200 4180 4200 4180 1632
303 20250214 141700 14143527165 4185 4180 4185 4180 153
304 20250214 141600 14142887615 4185 4180 4185 4180 401
305 20250214 141500 14141211430 4185 4180 4185 4180 18
306 20250214 141400 14141136180 4185 4180 4185 4180 391
307 20250214 141300 14139501795 4180 4185 4185 4180 24
308 20250214 141200 14139401380 4180 4180 4180 4180 5
309 20250214 141100 14139380480 4190 4190 4190 4180 752
310 20250214 141000 14136232490 4190 4185 4190 4185 5
311 20250214 140900 14136211555 4190 4190 4190 4190 18
312 20250214 140800 14136136135 4190 4185 4190 4185 42
313 20250214 140700 14135960360 4195 4195 4200 4195 621
314 20250214 140600 14133355215 4195 4185 4195 4180 3692
315 20250214 140500 14117894365 4185 4180 4185 4180 513
316 20250214 140400 14115749820 4180 4180 4185 4175 183
317 20250214 140300 14114984905 4180 4185 4185 4175 769
318 20250214 140200 14111774185 4180 4175 4180 4175 389
319 20250214 140100 14110149960 4185 4185 4185 4175 4163
320 20250214 140000 14092746810 4180 4180 4180 4175 1091
321 20250214 135900 14088186985 4180 4185 4190 4180 960
322 20250214 135800 14084172440 4185 4185 4185 4175 840
323 20250214 135700 14080664645 4185 4180 4190 4175 936
324 20250214 135600 14076754480 4180 4180 4180 4180 600
325 20250214 135500 14074246480 4190 4180 4190 4180 585
326 20250214 135400 14071800520 4175 4180 4185 4175 768
327 20250214 135300 14068591570 4180 4185 4185 4180 1165
328 20250214 135200 14063716345 4185 4185 4185 4185 405
329 20250214 135100 14062021420 4190 4185 4190 4185 642
330 20250214 135000 14059333300 4200 4190 4200 4185 1281
331 20250214 134900 14053969030 4190 4190 4190 4190 580
332 20250214 134800 14051538830 4190 4190 4190 4190 3214
333 20250214 134700 14038072170 4190 4190 4190 4190 45
334 20250214 134600 14037883620 4190 4195 4200 4190 520
335 20250214 134500 14035704320 4190 4190 4190 4190 1039
336 20250214 134400 14031350910 4190 4210 4210 4190 3941
337 20250214 134300 14014806635 4215 4215 4225 4215 425
338 20250214 134200 14013013475 4215 4210 4220 4210 162
339 20250214 134100 14012330945 4210 4205 4210 4195 300
340 20250214 134000 14011071395 4195 4200 4210 4195 878
341 20250214 133900 14007385285 4210 4200 4210 4200 51
342 20250214 133800 14007171075 4200 4205 4210 4195 955
343 20250214 133700 14003159930 4210 4240 4240 4210 193
344 20250214 133600 14002345900 4240 4200 4250 4195 4332
345 20250214 133500 13984007295 4195 4185 4195 4185 811
346 20250214 133400 13980611545 4190 4185 4190 4185 279
347 20250214 133300 13979443920 4185 4185 4185 4185 994
348 20250214 133200 13975284030 4185 4170 4185 4170 2023
349 20250214 133100 13966833920 4165 4170 4180 4165 774
350 20250214 133000 13963607555 4165 4170 4170 4165 1088
351 20250214 132900 13959075300 4175 4180 4185 4175 1802
352 20250214 132800 13951543305 4180 4170 4185 4165 1703
353 20250214 132700 13944436895 4165 4165 4170 4165 686
354 20250214 132600 13941577205 4165 4155 4165 4155 232
355 20250214 132500 13940611430 4160 4160 4165 4160 238
356 20250214 132400 13939620740 4165 4160 4165 4160 114
357 20250214 132300 13939145990 4165 4165 4170 4155 996
358 20250214 132200 13934999405 4165 4160 4165 4155 969
359 20250214 132100 13930970935 4165 4160 4165 4160 71
360 20250214 132000 13930675560 4160 4160 4160 4160 325
361 20250214 131900 13929323560 4165 4165 4165 4160 221
362 20250214 131800 13928404190 4165 4150 4165 4150 702
363 20250214 131700 13925487000 4155 4150 4155 4140 1606
364 20250214 131600 13918831405 4150 4150 4150 4145 503
365 20250214 131500 13916743965 4145 4150 4150 4145 36
366 20250214 131400 13916594720 4155 4145 4155 4140 557
367 20250214 131300 13914285915 4160 4160 4160 4145 2069
368 20250214 131200 13905704425 4160 4150 4165 4150 120
369 20250214 131100 13905206300 4150 4150 4150 4150 148
370 20250214 131000 13904592100 4150 4150 4160 4150 361
371 20250214 130900 13903091440 4165 4150 4165 4150 362
372 20250214 130800 13901587425 4150 4150 4150 4150 1256
373 20250214 130700 13896375025 4150 4155 4155 4150 367
374 20250214 130600 13894850195 4155 4155 4155 4155 1
375 20250214 130500 13894846040 4150 4150 4150 4150 513
376 20250214 130400 13892717090 4150 4155 4155 4150 182
377 20250214 130300 13891961135 4170 4170 4170 4170 2
378 20250214 130200 13891952795 4170 4175 4175 4165 288
379 20250214 130100 13890751850 4180 4155 4185 4150 4933
380 20250214 130000 13870248180 4160 4165 4165 4160 446
381 20250214 125900 13868392415 4160 4160 4160 4150 437
382 20250214 125800 13866575545 4160 4160 4160 4140 7008
383 20250214 125700 13837495260 4165 4160 4170 4160 2377
384 20250214 125600 13827600250 4160 4185 4185 4150 19681
385 20250214 125500 13745792660 4190 4180 4190 4170 2420
386 20250214 125400 13735685600 4200 4200 4200 4175 1177
387 20250214 125300 13730758095 4200 4195 4205 4180 725
388 20250214 125200 13727717090 4205 4195 4205 4195 453
389 20250214 125100 13725815720 4195 4185 4195 4180 533
390 20250214 125000 13723587185 4185 4195 4195 4180 509
391 20250214 124900 13721459110 4195 4195 4195 4195 576
392 20250214 124800 13719042790 4195 4200 4200 4195 763
393 20250214 124700 13715841855 4200 4190 4200 4175 564
394 20250214 124600 13713484120 4205 4195 4205 4195 1282
395 20250214 124500 13708100570 4195 4190 4195 4190 242
396 20250214 124400 13707086500 4190 4190 4190 4180 344
397 20250214 124300 13705645640 4190 4180 4190 4180 76
398 20250214 124200 13705327595 4180 4175 4180 4175 465
399 20250214 124100 13703385155 4180 4185 4185 4165 670
400 20250214 124000 13700591905 4170 4180 4185 4170 1052
401 20250214 123900 13696202355 4185 4185 4190 4165 3994
402 20250214 123800 13679536995 4185 4170 4190 4170 1751
403 20250214 123700 13672227115 4170 4180 4180 4165 5215
404 20250214 123600 13650479220 4180 4195 4195 4180 150
405 20250214 123500 13649851705 4175 4180 4185 4175 3330
406 20250214 123400 13635941610 4180 4190 4190 4180 5316
407 20250214 123300 13613716165 4185 4190 4190 4185 419
408 20250214 123200 13611962100 4190 4195 4200 4190 211
409 20250214 123100 13611077420 4195 4205 4205 4180 2066
410 20250214 123000 13602433235 4190 4220 4220 4190 1649
411 20250214 122900 13595516145 4190 4210 4220 4190 1771
412 20250214 122800 13588062935 4210 4185 4210 4185 2357
413 20250214 122700 13578190930 4190 4190 4195 4190 795
414 20250214 122600 13574857215 4195 4195 4200 4195 441
415 20250214 122500 13573006520 4195 4200 4200 4180 2593
416 20250214 122400 13562167090 4180 4195 4195 4180 5082
417 20250214 122300 13540884105 4195 4195 4200 4190 1487
418 20250214 122200 13534641160 4200 4205 4205 4190 1728
419 20250214 122100 13527389635 4200 4205 4205 4185 1319
420 20250214 122000 13521863780 4185 4205 4210 4185 9416
421 20250214 121900 13482376880 4205 4215 4215 4205 1062
422 20250214 121800 13477909270 4205 4210 4225 4205 2285
423 20250214 121700 13468273630 4210 4210 4220 4200 11553
424 20250214 121600 13419710555 4210 4225 4230 4210 2124
425 20250214 121500 13410759440 4215 4225 4230 4215 3670
426 20250214 121400 13395289745 4230 4235 4235 4205 7467
427 20250214 121300 13363789975 4235 4240 4255 4235 1572
428 20250214 121200 13357123940 4255 4245 4255 4235 756
429 20250214 121100 13353918070 4250 4240 4250 4235 858
430 20250214 121000 13350281375 4240 4250 4255 4240 442
431 20250214 120900 13348403300 4255 4235 4260 4235 1640
432 20250214 120800 13341429150 4235 4260 4260 4235 3573
433 20250214 120700 13326281340 4260 4285 4285 4260 2037
434 20250214 120600 13317593720 4270 4305 4320 4260 20184
435 20250214 120500 13230856585 4300 4305 4305 4255 8621
436 20250214 120400 13193916895 4305 4265 4315 4250 12714
437 20250214 120300 13139460230 4250 4250 4270 4235 9921
438 20250214 120200 13097323005 4245 4305 4305 4240 10364
439 20250214 120100 13053071080 4285 4270 4330 4270 22746
440 20250214 120000 12955123455 4275 4250 4280 4235 4500
441 20250214 115900 12935921460 4235 4250 4255 4230 1271
442 20250214 115800 12930531410 4245 4255 4255 4230 6432
443 20250214 115700 12903231475 4255 4230 4265 4230 5665
444 20250214 115600 12879162725 4225 4215 4230 4215 2707
445 20250214 115500 12867729445 4210 4220 4220 4205 549
446 20250214 115400 12865414440 4205 4215 4220 4205 581
447 20250214 115300 12862966075 4220 4210 4220 4200 918
448 20250214 115200 12859105160 4220 4215 4225 4200 14181
449 20250214 115100 12799346180 4220 4220 4225 4215 1990
450 20250214 115000 12790954605 4220 4195 4225 4190 4046
451 20250214 114900 12773928265 4190 4200 4200 4185 3449
452 20250214 114800 12759468155 4200 4200 4200 4190 3313
453 20250214 114700 12745568165 4200 4215 4215 4190 13313
454 20250214 114600 12689661155 4220 4220 4220 4210 1948
455 20250214 114500 12681451190 4210 4220 4225 4205 6042
456 20250214 114400 12656003590 4210 4230 4230 4205 11831
457 20250214 114300 12606136135 4230 4235 4240 4220 9659
458 20250214 114200 12565291720 4240 4250 4255 4230 8042
459 20250214 114100 12531228665 4250 4240 4250 4225 4354
460 20250214 114000 12512784170 4240 4255 4260 4220 15346
461 20250214 113900 12447770915 4255 4290 4320 4250 8716
462 20250214 113800 12410517205 4295 4325 4325 4295 3811
463 20250214 113700 12394131015 4325 4320 4330 4305 1776
464 20250214 113600 12386461380 4305 4315 4325 4305 3532
465 20250214 113500 12371217375 4325 4305 4325 4300 5379
466 20250214 113400 12348052460 4305 4295 4320 4290 4386
467 20250214 113300 12329203845 4295 4295 4295 4295 0
468 20250214 113200 12329203845 4295 4300 4305 4290 15999
469 20250214 113100 12260515190 4305 4320 4325 4300 21740
470 20250214 113000 12166797960 4320 4360 4360 4320 7956
471 20250214 112900 12132368995 4360 4380 4380 4350 4265
472 20250214 112800 12113752240 4365 4370 4395 4365 9646
473 20250214 112700 12071503135 4365 4370 4370 4340 2349
474 20250214 112600 12061270985 4365 4345 4370 4335 3442
475 20250214 112500 12046284545 4340 4330 4355 4330 1598
476 20250214 112400 12039340720 4340 4330 4350 4325 5476
477 20250214 112300 12015646895 4330 4335 4350 4325 10230
478 20250214 112200 11971316285 4335 4335 4345 4325 10640
479 20250214 112100 11925198900 4340 4365 4370 4340 7342
480 20250214 112000 11893268385 4365 4350 4370 4345 2354
481 20250214 111900 11883025295 4345 4370 4375 4345 8378
482 20250214 111800 11846537865 4370 4355 4395 4355 4184
483 20250214 111700 11828230315 4350 4370 4370 4340 19056
484 20250214 111600 11745273770 4360 4390 4400 4360 17116
485 20250214 111500 11670299460 4385 4375 4405 4370 20390
486 20250214 111400 11580873105 4375 4385 4405 4375 10013
487 20250214 111300 11536951980 4385 4405 4405 4375 8801
488 20250214 111200 11498297370 4400 4400 4435 4390 8959
489 20250214 111100 11458837725 4395 4395 4400 4375 9701
490 20250214 111000 11416284165 4380 4430 4435 4370 29454
491 20250214 110900 11286948735 4425 4445 4445 4410 7074
492 20250214 110800 11255669865 4445 4445 4455 4420 14255
493 20250214 110700 11192395865 4450 4420 4520 4415 13709
494 20250214 110600 11131462750 4415 4540 4570 4400 91229
495 20250214 110500 10722729855 4550 4575 4590 4480 55691
496 20250214 110400 10470057865 4585 4535 4590 4505 33689
497 20250214 110300 10316393240 4535 4525 4565 4490 37789
498 20250214 110200 10144917520 4525 4525 4555 4490 29642
499 20250214 110100 10010783675 4525 4485 4530 4475 30304
500 20250214 110000 9874342185 4480 4425 4500 4425 41323
501 20250214 105900 9689807005 4425 4485 4485 4410 33567
502 20250214 105800 9541063870 4465 4510 4510 4440 28975
503 20250214 105700 9411548055 4510 4535 4550 4460 31550
504 20250214 105600 9269486195 4535 4570 4595 4535 23244
505 20250214 105500 9163309480 4570 4575 4580 4500 51174
506 20250214 105400 8931235425 4575 4585 4670 4555 37251
507 20250214 105300 8759227695 4610 4575 4620 4550 24764
508 20250214 105200 8645948245 4575 4675 4685 4530 75621
509 20250214 105100 8298834805 4685 4730 4770 4605 118451
510 20250214 105000 7739570245 4715 4600 4730 4585 94102
511 20250214 104900 7300460145 4600 4550 4650 4535 51466
512 20250214 104800 7064060610 4550 4595 4610 4515 39873
513 20250214 104700 6882851950 4610 4585 4615 4515 68401
514 20250214 104600 6571800505 4585 4670 4695 4585 42912
515 20250214 104500 6373053410 4685 4650 4720 4610 110879
516 20250214 104400 5853649785 4655 4605 4695 4600 88369
517 20250214 104300 5441853670 4605 4675 4680 4540 134490
518 20250214 104200 4822779330 4680 4700 4805 4635 128400
519 20250214 104100 4216733160 4700 4760 4865 4670 172106
520 20250214 104000 3396883515 4760 4765 4820 4735 86759
521 20250214 103900 2981221590 4830 4830 4830 4830 0
522 20250214 103800 2981221590 4830 4490 4830 4440 333536
523 20250214 103700 1413416045 4490 4395 4530 4350 206472
524 20250214 103600 495492950 4305 4305 4305 4305 0
525 20250214 103500 495492950 4305 4150 4305 4150 49647
526 20250214 103400 284625625 4155 4150 4160 4150 1093
527 20250214 103300 280084005 4155 4145 4155 4145 2297
528 20250214 103200 270543755 4150 4135 4150 4130 2412
529 20250214 103100 260556790 4130 4130 4130 4130 1
530 20250214 103000 260552660 4130 4110 4135 4110 52
531 20250214 102900 260338895 4135 4130 4135 4105 475
532 20250214 102800 258377440 4130 4120 4130 4100 479
533 20250214 102700 256404285 4115 4110 4130 4100 427
534 20250214 102600 254651040 4110 4130 4130 4110 54
535 20250214 102500 254428040 4130 4095 4130 4095 1260
536 20250214 102400 249231890 4095 4090 4100 4090 1135
537 20250214 102300 244580335 4055 4140 4145 4055 4095
538 20250214 102200 227797060 4140 4130 4140 4130 927
539 20250214 102100 223965265 4135 4115 4135 4115 996
540 20250214 102000 219854695 4120 4130 4135 4115 1237
541 20250214 101900 214745650 4135 4115 4150 4105 2213
542 20250214 101800 205613350 4115 4110 4115 4090 1830
543 20250214 101700 198092830 4110 4060 4110 4060 6053
544 20250214 101600 173344245 4065 4055 4065 4050 720
545 20250214 101500 170423110 4050 4035 4050 4035 1190
546 20250214 101400 165611030 4035 4050 4050 4030 14
547 20250214 101300 165554505 4030 4060 4060 4030 809
548 20250214 101200 162286350 4070 4065 4075 4060 1352
549 20250214 101100 156784435 4085 4065 4100 4065 5503
550 20250214 101000 134306815 4070 4000 4070 4000 6721
551 20250214 100900 107167020 4000 3995 4005 3995 555
552 20250214 100800 104949490 4000 4000 4005 4000 204
553 20250214 100700 104133105 3990 4005 4005 3990 1241
554 20250214 100600 99177930 4005 4000 4005 4000 943
555 20250214 100500 95404080 4005 3985 4015 3975 2787
556 20250214 100400 84261170 3985 3965 3985 3965 5185
557 20250214 100300 63658110 3960 3935 3965 3920 5418
558 20250214 100200 42264045 3920 3920 3935 3920 3088
559 20250214 100100 30133175 3920 3920 3920 3920 0
560 20250214 100000 30133175 3920 3920 3920 3920 0
561 20250214 095900 30133175 3920 3915 3920 3915 2
562 20250214 095800 30125340 3910 3910 3910 3910 0
563 20250214 095700 30125340 3910 3910 3910 3910 1
564 20250214 095600 30121430 3915 3915 3915 3915 0
565 20250214 095500 30121430 3915 3915 3915 3915 0
566 20250214 095400 30121430 3915 3915 3915 3915 0
567 20250214 095300 30121430 3915 3915 3915 3915 535
568 20250214 095200 28026905 3905 3905 3905 3905 0
569 20250214 095100 28026905 3905 3905 3905 3905 0
570 20250214 095000 28026905 3905 3905 3905 3905 0
571 20250214 094900 28026905 3905 3905 3905 3905 0
572 20250214 094800 28026905 3905 3905 3905 3905 0
573 20250214 094700 28026905 3905 3910 3910 3905 2950
574 20250214 094600 16492655 3905 3905 3905 3905 6
575 20250214 094500 16469225 3910 3910 3910 3910 147
576 20250214 094400 15894455 3910 3910 3910 3910 0
577 20250214 094300 15894455 3910 3910 3910 3910 0
578 20250214 094200 15894455 3910 3910 3910 3910 0
579 20250214 094100 15894455 3910 3910 3910 3910 0
580 20250214 094000 15894455 3910 3910 3910 3910 0
581 20250214 093900 15894455 3910 3910 3910 3910 0
582 20250214 093800 15894455 3910 3910 3910 3910 368
583 20250214 093700 14455575 3920 3920 3920 3920 200
584 20250214 093600 13671575 3920 3920 3920 3920 0
585 20250214 093500 13671575 3920 3920 3920 3920 0
586 20250214 093400 13671575 3920 3920 3920 3920 830
587 20250214 093300 10417975 3910 3910 3910 3910 500
588 20250214 093200 8462975 3915 3915 3915 3915 0
589 20250214 093100 8462975 3915 3920 3920 3915 403
590 20250214 093000 6885210 3920 3920 3920 3920 264
591 20250214 092900 5850330 3925 3925 3925 3925 0
592 20250214 092800 5850330 3925 3920 3925 3920 105
593 20250214 092700 5438710 3925 3925 3925 3925 0
594 20250214 092600 5438710 3925 3920 3925 3920 2
595 20250214 092500 5430865 3925 3925 3925 3925 0
596 20250214 092400 5430865 3925 3925 3925 3925 0
597 20250214 092300 5430865 3925 3925 3925 3925 0
598 20250214 092200 5430865 3925 3925 3925 3925 0
599 20250214 092100 5430865 3925 3925 3925 3925 1
600 20250214 092000 5426940 3925 3925 3925 3925 0
601 20250214 091900 5426940 3925 3925 3925 3925 0
602 20250214 091800 5426940 3925 3925 3925 3925 0
603 20250214 091700 5426940 3925 3925 3925 3925 257
604 20250214 091600 4418215 3925 3925 3925 3925 0
605 20250214 091500 4418215 3925 3925 3925 3925 0
606 20250214 091400 4418215 3925 3925 3925 3925 594
607 20250214 091300 2086765 3925 3925 3925 3925 0
608 20250214 091200 2086765 3925 3925 3925 3925 0
609 20250214 091100 2086765 3925 3925 3925 3925 0
610 20250214 091000 2086765 3925 3925 3925 3925 0
611 20250214 090900 2086765 3925 3925 3925 3925 7
612 20250214 090800 2059290 3915 3915 3915 3915 3
613 20250214 090700 2047545 3915 3915 3915 3915 0
614 20250214 090600 2047545 3915 3915 3915 3915 0
615 20250214 090500 2047545 3915 3915 3915 3915 0
616 20250214 090400 2047545 3915 3915 3915 3915 0
617 20250214 090300 2047545 3915 3915 3915 3915 0
618 20250214 090200 2047545 3915 3915 3915 3915 0
619 20250214 090100 2047545 3915 3915 3915 3915 0
620 20250214 090000 2047545 3915 3915 3915 3915 523