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
033790/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,191800,3546571100,6200,6200,6200,6200,10157
20250214,191700,3546571100,6200,6200,6200,6200,0
20250214,191600,3546571100,6200,6200,6200,6200,0
20250214,191500,3546571100,6200,6200,6200,6200,0
20250214,191400,3546571100,6200,6200,6200,6200,0
20250214,191300,3546571100,6200,6200,6200,6200,0
20250214,191200,3546571100,6200,6200,6200,6200,0
20250214,191100,3546571100,6200,6200,6200,6200,0
20250214,191000,3546571100,6200,6200,6200,6200,0
20250214,190900,3546571100,6200,6200,6200,6200,0
20250214,190800,3546571100,6200,6200,6200,6200,0
20250214,190700,3546571100,6200,6200,6200,6200,0
20250214,190600,3546571100,6200,6200,6200,6200,0
20250214,190500,3546571100,6200,6200,6200,6200,0
20250214,190400,3546571100,6200,6200,6200,6200,0
20250214,190300,3546571100,6200,6200,6200,6200,0
20250214,190200,3546571100,6200,6200,6200,6200,0
20250214,190100,3546571100,6200,6200,6200,6200,0
20250214,190000,3546571100,6200,6200,6200,6200,0
20250214,185900,3546571100,6200,6200,6200,6200,0
20250214,185800,3546571100,6200,6200,6200,6200,0
20250214,185700,3546571100,6200,6200,6200,6200,0
20250214,185600,3546571100,6200,6200,6200,6200,0
20250214,185500,3546571100,6200,6200,6200,6200,0
20250214,185400,3546571100,6200,6200,6200,6200,0
20250214,185300,3546571100,6200,6200,6200,6200,0
20250214,185200,3546571100,6200,6200,6200,6200,0
20250214,185100,3546571100,6200,6200,6200,6200,0
20250214,185000,3546571100,6200,6200,6200,6200,0
20250214,184900,3546571100,6200,6200,6200,6200,0
20250214,184800,3546571100,6200,6200,6200,6200,10157
20250214,184700,3546571100,6200,6200,6200,6200,0
20250214,184600,3546571100,6200,6200,6200,6200,0
20250214,184500,3546571100,6200,6200,6200,6200,0
20250214,184400,3546571100,6200,6200,6200,6200,0
20250214,184300,3546571100,6200,6200,6200,6200,0
20250214,184200,3546571100,6200,6200,6200,6200,0
20250214,184100,3546571100,6200,6200,6200,6200,0
20250214,184000,3546571100,6200,6200,6200,6200,0
20250214,183900,3546571100,6200,6200,6200,6200,0
20250214,183800,3546571100,6200,6200,6200,6200,0
20250214,183700,3546571100,6200,6200,6200,6200,0
20250214,183600,3546571100,6200,6200,6200,6200,0
20250214,183500,3546571100,6200,6200,6200,6200,0
20250214,183400,3546571100,6200,6200,6200,6200,0
20250214,183300,3546571100,6200,6200,6200,6200,0
20250214,183200,3546571100,6200,6200,6200,6200,0
20250214,183100,3546571100,6200,6200,6200,6200,0
20250214,183000,3546571100,6200,6200,6200,6200,0
20250214,182900,3546571100,6200,6200,6200,6200,0
20250214,182800,3546571100,6200,6200,6200,6200,0
20250214,182700,3546571100,6200,6200,6200,6200,0
20250214,182600,3546571100,6200,6200,6200,6200,0
20250214,182500,3546571100,6200,6200,6200,6200,0
20250214,182400,3546571100,6200,6200,6200,6200,0
20250214,182300,3546571100,6200,6200,6200,6200,0
20250214,182200,3546571100,6200,6200,6200,6200,0
20250214,182100,3546571100,6200,6200,6200,6200,0
20250214,182000,3546571100,6200,6200,6200,6200,0
20250214,181900,3546571100,6200,6200,6200,6200,0
20250214,181800,3546571100,6200,6200,6200,6200,10157
20250214,181700,3546571100,6200,6200,6200,6200,0
20250214,181600,3546571100,6200,6200,6200,6200,0
20250214,181500,3546571100,6200,6200,6200,6200,0
20250214,181400,3546571100,6200,6200,6200,6200,0
20250214,181300,3546571100,6200,6200,6200,6200,0
20250214,181200,3546571100,6200,6200,6200,6200,0
20250214,181100,3546571100,6200,6200,6200,6200,0
20250214,181000,3546571100,6200,6200,6200,6200,0
20250214,180900,3546571100,6200,6200,6200,6200,0
20250214,180800,3546571100,6200,6200,6200,6200,0
20250214,180700,3546571100,6200,6200,6200,6200,0
20250214,180600,3546571100,6200,6200,6200,6200,0
20250214,180500,3546571100,6200,6200,6200,6200,0
20250214,180400,3546571100,6200,6200,6200,6200,0
20250214,180300,3546571100,6200,6200,6200,6200,0
20250214,180200,3546571100,6200,6200,6200,6200,0
20250214,180100,3546571100,6200,6200,6200,6200,0
20250214,180000,3546571100,6200,6200,6200,6200,0
20250214,175900,3546571100,6200,6200,6200,6200,0
20250214,175800,3546571100,6200,6200,6200,6200,0
20250214,175700,3546571100,6200,6200,6200,6200,0
20250214,175600,3546571100,6200,6200,6200,6200,0
20250214,175500,3546571100,6200,6200,6200,6200,0
20250214,175400,3546571100,6200,6200,6200,6200,0
20250214,175300,3546571100,6200,6200,6200,6200,0
20250214,175200,3546571100,6200,6200,6200,6200,0
20250214,175100,3546571100,6200,6200,6200,6200,0
20250214,175000,3546571100,6200,6200,6200,6200,0
20250214,174900,3546571100,6200,6200,6200,6200,0
20250214,174800,3546571100,6200,6200,6200,6200,10157
20250214,174700,3546571100,6200,6200,6200,6200,0
20250214,174600,3546571100,6200,6200,6200,6200,0
20250214,174500,3546571100,6200,6200,6200,6200,0
20250214,174400,3546571100,6200,6200,6200,6200,0
20250214,174300,3546571100,6200,6200,6200,6200,0
20250214,174200,3546571100,6200,6200,6200,6200,0
20250214,174100,3546571100,6200,6200,6200,6200,0
20250214,174000,3546571100,6200,6200,6200,6200,0
20250214,173900,3546571100,6200,6200,6200,6200,0
20250214,173800,3546571100,6200,6200,6200,6200,0
20250214,173700,3546571100,6200,6200,6200,6200,0
20250214,173600,3546571100,6200,6200,6200,6200,0
20250214,173500,3546571100,6200,6200,6200,6200,0
20250214,173400,3546571100,6200,6200,6200,6200,0
20250214,173300,3546571100,6200,6200,6200,6200,0
20250214,173200,3546571100,6200,6200,6200,6200,0
20250214,173100,3546571100,6200,6200,6200,6200,0
20250214,173000,3546571100,6200,6200,6200,6200,0
20250214,172900,3546571100,6200,6200,6200,6200,0
20250214,172800,3546571100,6200,6200,6200,6200,0
20250214,172700,3546571100,6200,6200,6200,6200,0
20250214,172600,3546571100,6200,6200,6200,6200,0
20250214,172500,3546571100,6200,6200,6200,6200,0
20250214,172400,3546571100,6200,6200,6200,6200,0
20250214,172300,3546571100,6200,6200,6200,6200,0
20250214,172200,3546571100,6200,6200,6200,6200,0
20250214,172100,3546571100,6200,6200,6200,6200,0
20250214,172000,3546571100,6200,6200,6200,6200,0
20250214,171900,3546571100,6200,6200,6200,6200,0
20250214,171800,3546571100,6200,6200,6200,6200,10157
20250214,171700,3546571100,6200,6200,6200,6200,0
20250214,171600,3546571100,6200,6200,6200,6200,0
20250214,171500,3546571100,6200,6200,6200,6200,0
20250214,171400,3546571100,6200,6200,6200,6200,0
20250214,171300,3546571100,6200,6200,6200,6200,0
20250214,171200,3546571100,6200,6200,6200,6200,0
20250214,171100,3546571100,6200,6200,6200,6200,0
20250214,171000,3546571100,6200,6200,6200,6200,0
20250214,170900,3546571100,6200,6200,6200,6200,0
20250214,170800,3546571100,6200,6200,6200,6200,0
20250214,170700,3546571100,6200,6200,6200,6200,0
20250214,170600,3546571100,6200,6200,6200,6200,0
20250214,170500,3546571100,6200,6200,6200,6200,0
20250214,170400,3546571100,6200,6200,6200,6200,0
20250214,170300,3546571100,6200,6200,6200,6200,0
20250214,170200,3546571100,6200,6200,6200,6200,0
20250214,170100,3546571100,6200,6200,6200,6200,0
20250214,170000,3546571100,6200,6200,6200,6200,0
20250214,165900,3546571100,6200,6200,6200,6200,0
20250214,165800,3546571100,6200,6200,6200,6200,0
20250214,165700,3546571100,6200,6200,6200,6200,0
20250214,165600,3546571100,6200,6200,6200,6200,0
20250214,165500,3546571100,6200,6200,6200,6200,0
20250214,165400,3546571100,6200,6200,6200,6200,0
20250214,165300,3546571100,6200,6200,6200,6200,0
20250214,165200,3546571100,6200,6200,6200,6200,0
20250214,165100,3546571100,6200,6200,6200,6200,0
20250214,165000,3546571100,6200,6200,6200,6200,0
20250214,164900,3546571100,6200,6200,6200,6200,0
20250214,164800,3546571100,6200,6200,6200,6200,10157
20250214,164700,3546571100,6200,6200,6200,6200,0
20250214,164600,3546571100,6200,6200,6200,6200,0
20250214,164500,3546571100,6200,6200,6200,6200,0
20250214,164400,3546571100,6200,6200,6200,6200,0
20250214,164300,3546571100,6200,6200,6200,6200,0
20250214,164200,3546571100,6200,6200,6200,6200,0
20250214,164100,3546571100,6200,6200,6200,6200,0
20250214,164000,3546571100,6200,6200,6200,6200,0
20250214,163900,3546571100,6200,6200,6200,6200,0
20250214,163800,3546571100,6200,6200,6200,6200,0
20250214,163700,3546571100,6200,6200,6200,6200,0
20250214,163600,3546571100,6200,6200,6200,6200,0
20250214,163500,3546571100,6200,6200,6200,6200,0
20250214,163400,3546571100,6200,6200,6200,6200,0
20250214,163300,3546571100,6200,6200,6200,6200,0
20250214,163200,3546571100,6200,6200,6200,6200,0
20250214,163100,3546571100,6200,6200,6200,6200,0
20250214,163000,3546571100,6200,6200,6200,6200,0
20250214,162900,3546571100,6200,6200,6200,6200,0
20250214,162800,3546571100,6200,6200,6200,6200,0
20250214,162700,3546571100,6200,6200,6200,6200,0
20250214,162600,3546571100,6200,6200,6200,6200,0
20250214,162500,3546571100,6200,6200,6200,6200,0
20250214,162400,3546571100,6200,6200,6200,6200,0
20250214,162300,3546571100,6200,6200,6200,6200,0
20250214,162200,3546571100,6200,6200,6200,6200,0
20250214,162100,3546571100,6200,6200,6200,6200,0
20250214,162000,3546571100,6200,6200,6200,6200,0
20250214,161900,3546571100,6200,6200,6200,6200,0
20250214,161800,3546571100,6200,6200,6200,6200,10157
20250214,161700,3546571100,6200,6200,6200,6200,0
20250214,161600,3546571100,6200,6200,6200,6200,0
20250214,161500,3546571100,6200,6200,6200,6200,0
20250214,161400,3546571100,6200,6200,6200,6200,0
20250214,161300,3546571100,6200,6200,6200,6200,0
20250214,161200,3546571100,6200,6200,6200,6200,0
20250214,161100,3546571100,6200,6200,6200,6200,0
20250214,161000,3546571100,6200,6200,6200,6200,0
20250214,160900,3546571100,6200,6200,6200,6200,0
20250214,160800,3546571100,6200,6200,6200,6200,0
20250214,160700,3546571100,6200,6200,6200,6200,0
20250214,160600,3546571100,6200,6200,6200,6200,0
20250214,160500,3546571100,6200,6200,6200,6200,0
20250214,160400,3546571100,6200,6200,6200,6200,0
20250214,160300,3546571100,6200,6200,6200,6200,0
20250214,160200,3546571100,6200,6200,6200,6200,0
20250214,160100,3546571100,6200,6200,6200,6200,0
20250214,160000,3546571100,6200,6200,6200,6200,0
20250214,155900,3546571100,6200,6200,6200,6200,0
20250214,155800,3546571100,6200,6200,6200,6200,0
20250214,155700,3546571100,6200,6200,6200,6200,0
20250214,155600,3546571100,6200,6200,6200,6200,0
20250214,155500,3546571100,6200,6200,6200,6200,0
20250214,155400,3546571100,6200,6200,6200,6200,0
20250214,155300,3546571100,6200,6200,6200,6200,0
20250214,155200,3546571100,6200,6200,6200,6200,0
20250214,155100,3546571100,6200,6200,6200,6200,0
20250214,155000,3546571100,6200,6200,6200,6200,0
20250214,154900,3546571100,6200,6200,6200,6200,0
20250214,154800,3546571100,6200,6200,6200,6200,10157
20250214,154700,3546571100,6200,6200,6200,6200,0
20250214,154600,3546571100,6200,6200,6200,6200,0
20250214,154500,3546571100,6200,6200,6200,6200,0
20250214,154400,3546571100,6200,6200,6200,6200,0
20250214,154300,3546571100,6200,6200,6200,6200,0
20250214,154200,3546571100,6200,6200,6200,6200,0
20250214,154100,3546571100,6200,6200,6200,6200,0
20250214,154000,3546571100,6200,6200,6200,6200,0
20250214,153900,3546571100,6200,6200,6200,6200,0
20250214,153800,3546571100,6200,6200,6200,6200,0
20250214,153700,3546571100,6200,6200,6200,6200,0
20250214,153600,3546571100,6200,6200,6200,6200,0
20250214,153500,3546571100,6200,6200,6200,6200,0
20250214,153400,3546571100,6200,6200,6200,6200,0
20250214,153300,3546571100,6200,6200,6200,6200,0
20250214,153200,3546571100,6200,6200,6200,6200,0
20250214,153100,3546571100,6200,6200,6200,6200,0
20250214,153000,3546571100,6200,6200,6200,6200,10157
20250214,152900,3483597700,6180,6180,6180,6180,0
20250214,152800,3483597700,6180,6180,6180,6180,0
20250214,152700,3483597700,6180,6180,6180,6180,0
20250214,152600,3483597700,6180,6180,6180,6180,0
20250214,152500,3483597700,6180,6180,6180,6180,0
20250214,152400,3483597700,6180,6180,6180,6180,0
20250214,152300,3483597700,6180,6180,6180,6180,0
20250214,152200,3483597700,6180,6180,6180,6180,0
20250214,152100,3483597700,6180,6180,6180,6180,0
20250214,152000,3483597700,6180,6180,6180,6180,0
20250214,151900,3483597700,6180,6080,6180,6020,8125
20250214,151800,3434131180,6110,6070,6110,6060,3355
20250214,151700,3413719160,6100,6130,6130,6030,8298
20250214,151600,3363205040,6130,6120,6130,6110,1018
20250214,151500,3356979680,6120,6120,6150,6120,257
20250214,151400,3355403800,6160,6160,6160,6120,605
20250214,151300,3351679920,6110,6140,6170,6110,2235
20250214,151200,3337985790,6170,6150,6170,6140,600
20250214,151100,3334300250,6170,6150,6170,6150,2379
20250214,151000,3319658050,6150,6160,6160,6150,370
20250214,150900,3317382000,6180,6160,6180,6150,337
20250214,150800,3315301820,6160,6160,6160,6150,410
20250214,150700,3312777120,6150,6200,6200,6150,365
20250214,150600,3310522670,6230,6150,6230,6140,2130
20250214,150500,3297337800,6150,6170,6170,6150,729
20250214,150400,3292853930,6150,6150,6150,6150,452
20250214,150300,3290074130,6140,6130,6140,6130,252
20250214,150200,3288528770,6120,6120,6120,6120,0
20250214,150100,3288528770,6120,6120,6120,6120,154
20250214,150000,3287586290,6130,6110,6130,6110,615
20250214,145900,3283828060,6120,6130,6130,6120,342
20250214,145800,3281734020,6110,6110,6120,6110,2601
20250214,145700,3265840910,6120,6120,6120,6110,1675
20250214,145600,3255596610,6130,6140,6140,6130,1515
20250214,145500,3246308880,6140,6170,6170,6140,3295
20250214,145400,3226049980,6150,6180,6180,6150,1589
20250214,145300,3216266330,6180,6160,6180,6150,1220
20250214,145200,3208756690,6160,6190,6190,6160,1035
20250214,145100,3202356920,6190,6180,6190,6170,292
20250214,145000,3200553900,6140,6220,6230,6140,9726
20250214,144900,3140540120,6210,6220,6220,6200,751
20250214,144800,3135871580,6250,6250,6250,6250,0
20250214,144700,3135871580,6250,6240,6250,6240,448
20250214,144600,3133075780,6240,6230,6240,6230,634
20250214,144500,3129125730,6240,6240,6240,6240,318
20250214,144400,3127141410,6270,6270,6270,6270,0
20250214,144300,3127141410,6270,6270,6270,6270,0
20250214,144200,3127141410,6270,6240,6270,6240,303
20250214,144100,3125250630,6270,6250,6270,6240,133
20250214,144000,3124420580,6250,6270,6270,6250,3
20250214,143900,3124401810,6240,6240,6240,6240,276
20250214,143800,3122679570,6270,6270,6270,6270,0
20250214,143700,3122679570,6270,6240,6270,6240,227
20250214,143600,3121260090,6240,6260,6260,6240,505
20250214,143500,3118108790,6270,6270,6270,6240,347
20250214,143400,3115942360,6270,6270,6270,6270,110
20250214,143300,3115252660,6270,6270,6270,6270,1
20250214,143200,3115246390,6250,6270,6270,6250,201
20250214,143100,3113990120,6280,6280,6280,6280,1
20250214,143000,3113983840,6250,6280,6280,6250,697
20250214,142900,3109627500,6280,6280,6280,6250,5
20250214,142800,3109596130,6250,6280,6280,6250,243
20250214,142700,3108077230,6290,6270,6290,6250,103
20250214,142600,3107433230,6270,6300,6300,6270,3386
20250214,142500,3086194310,6300,6340,6340,6300,319
20250214,142400,3084173970,6340,6310,6340,6310,1195
20250214,142300,3076624220,6300,6300,6300,6300,364
20250214,142200,3074331020,6300,6300,6300,6300,6
20250214,142100,3074293220,6300,6290,6310,6290,357
20250214,142000,3072047570,6290,6290,6290,6290,7
20250214,141900,3072003540,6290,6290,6290,6290,10
20250214,141800,3071940640,6280,6280,6280,6280,908
20250214,141700,3066238400,6280,6290,6290,6280,40
20250214,141600,3065987140,6290,6290,6290,6290,8
20250214,141500,3065936820,6290,6300,6300,6290,13
20250214,141400,3065855020,6300,6300,6300,6300,109
20250214,141300,3065168320,6290,6300,6300,6290,6
20250214,141200,3065130540,6300,6300,6300,6300,5
20250214,141100,3065099040,6280,6300,6300,6280,621
20250214,141000,3061198000,6300,6280,6300,6270,1327
20250214,140900,3052863680,6280,6280,6280,6280,1
20250214,140800,3052857400,6270,6270,6270,6270,239
20250214,140700,3051358870,6270,6290,6290,6270,344
20250214,140600,3049201930,6290,6290,6290,6290,133
20250214,140500,3048365360,6270,6270,6270,6270,0
20250214,140400,3048365360,6270,6290,6290,6270,702
20250214,140300,3043958740,6290,6280,6290,6280,8
20250214,140200,3043908480,6280,6280,6280,6270,259
20250214,140100,3042281980,6280,6270,6280,6260,989
20250214,140000,3036078620,6270,6270,6270,6270,1
20250214,135900,3036072350,6260,6260,6260,6260,203
20250214,135800,3034801570,6260,6260,6260,6260,120
20250214,135700,3034050370,6260,6260,6260,6260,213
20250214,135600,3032716990,6260,6260,6260,6260,261
20250214,135500,3031083130,6250,6230,6250,6230,614
20250214,135400,3027246630,6230,6250,6250,6230,286
20250214,135300,3025464350,6250,6250,6250,6250,142
20250214,135200,3024576850,6230,6230,6230,6230,10
20250214,135100,3024514550,6250,6250,6250,6250,3
20250214,135000,3024495800,6230,6250,6250,6230,704
20250214,134900,3020099860,6230,6220,6230,6220,242
20250214,134800,3018592500,6220,6220,6220,6220,10
20250214,134700,3018530300,6220,6220,6220,6220,353
20250214,134600,3016334640,6220,6230,6230,6210,52
20250214,134500,3016010710,6230,6230,6230,6230,65
20250214,134400,3015605760,6210,6210,6210,6210,0
20250214,134300,3015605760,6210,6210,6230,6210,1196
20250214,134200,3008171830,6210,6210,6210,6210,113
20250214,134100,3007470100,6210,6200,6210,6200,750
20250214,134000,3002813340,6200,6210,6210,6200,392
20250214,133900,3000380480,6210,6200,6210,6190,1348
20250214,133800,2992031320,6210,6190,6210,6180,1628
20250214,133700,2981943190,6190,6170,6190,6170,958
20250214,133600,2976024070,6190,6190,6190,6190,661
20250214,133500,2971932480,6190,6180,6190,6180,502
20250214,133400,2968830110,6160,6160,6190,6160,621
20250214,133300,2965003610,6170,6170,6190,6160,686
20250214,133200,2960772320,6200,6200,6200,6200,0
20250214,133100,2960772320,6200,6170,6200,6160,1602
20250214,133000,2950889840,6180,6180,6200,6170,914
20250214,132900,2945241290,6190,6200,6200,6190,294
20250214,132800,2943421390,6190,6220,6220,6190,2890
20250214,132700,2925489580,6250,6210,6250,6210,282
20250214,132600,2923737260,6210,6220,6220,6210,1481
20250214,132500,2914528780,6220,6220,6230,6220,165
20250214,132400,2913501980,6230,6220,6230,6220,611
20250214,132300,2909696540,6230,6230,6260,6230,394
20250214,132200,2907236610,6270,6230,6270,6230,391
20250214,132100,2904800640,6230,6270,6270,6230,4012
20250214,132000,2879748830,6270,6270,6270,6270,2
20250214,131900,2879736290,6280,6280,6280,6280,100
20250214,131800,2879108290,6310,6310,6310,6310,0
20250214,131700,2879108290,6310,6310,6310,6310,0
20250214,131600,2879108290,6310,6280,6310,6280,1029
20250214,131500,2872637150,6280,6280,6280,6280,0
20250214,131400,2872637150,6280,6280,6280,6280,40
20250214,131300,2872385950,6290,6290,6290,6290,0
20250214,131200,2872385950,6290,6290,6290,6290,164
20250214,131100,2871354390,6290,6290,6290,6290,81
20250214,131000,2870844900,6300,6300,6300,6300,30
20250214,130900,2870655900,6310,6320,6320,6310,206
20250214,130800,2869355040,6330,6330,6330,6330,315
20250214,130700,2867361090,6320,6320,6320,6320,919
20250214,130600,2861553010,6310,6300,6310,6300,1225
20250214,130500,2853832580,6280,6270,6280,6270,319
20250214,130400,2851830120,6300,6300,6300,6300,57
20250214,130300,2851471020,6300,6280,6300,6270,820
20250214,130200,2846327650,6270,6270,6270,6270,204
20250214,130100,2845048570,6300,6270,6300,6270,19
20250214,130000,2844929140,6280,6280,6280,6280,700
20250214,125900,2840533140,6280,6280,6280,6280,225
20250214,125800,2839120140,6310,6310,6310,6310,18
20250214,125700,2839006560,6280,6280,6280,6280,0
20250214,125600,2839006560,6280,6280,6280,6280,0
20250214,125500,2839006560,6280,6280,6280,6280,213
20250214,125400,2837668920,6310,6300,6310,6300,154
20250214,125300,2836697460,6300,6300,6300,6300,4
20250214,125200,2836672260,6310,6280,6310,6270,326
20250214,125100,2834625270,6310,6310,6310,6310,0
20250214,125000,2834625270,6310,6310,6310,6310,1
20250214,124900,2834618960,6280,6310,6310,6280,502
20250214,124800,2831466340,6280,6280,6280,6280,212
20250214,124700,2830134980,6280,6280,6280,6280,200
20250214,124600,2828878980,6280,6280,6280,6280,0
20250214,124500,2828878980,6280,6320,6320,6280,311
20250214,124400,2826922700,6320,6280,6320,6280,4
20250214,124300,2826897460,6250,6280,6280,6250,3
20250214,124200,2826878650,6250,6250,6250,6250,0
20250214,124100,2826878650,6250,6300,6300,6250,241
20250214,124000,2825369580,6260,6260,6260,6260,195
20250214,123900,2824148880,6260,6300,6300,6260,372
20250214,123800,2821811230,6300,6300,6300,6300,64
20250214,123700,2821408030,6310,6310,6310,6310,0
20250214,123600,2821408030,6310,6310,6310,6310,566
20250214,123500,2817836570,6310,6290,6470,6290,1419
20250214,123400,2808775060,6290,6310,6310,6290,101
20250214,123300,2808139670,6310,6300,6310,6300,234
20250214,123200,2806665400,6300,6290,6300,6290,21
20250214,123100,2806533110,6290,6300,6300,6290,9
20250214,123000,2806476460,6300,6260,6300,6260,755
20250214,122900,2801733950,6280,6270,6280,6270,2516
20250214,122800,2785947490,6260,6260,6260,6260,220
20250214,122700,2784570290,6240,6260,6260,6240,304
20250214,122600,2782672150,6260,6260,6260,6260,50
20250214,122500,2782359150,6260,6260,6260,6260,913
20250214,122400,2776643770,6250,6240,6250,6230,1891
20250214,122300,2764834090,6240,6240,6250,6240,1086
20250214,122200,2758055450,6250,6260,6260,6240,333
20250214,122100,2755974150,6240,6240,6260,6240,476
20250214,122000,2752997690,6250,6260,6260,6240,54
20250214,121900,2752660120,6270,6270,6270,6270,200
20250214,121800,2751406120,6270,6260,6270,6260,253
20250214,121700,2749821880,6270,6270,6270,6240,638
20250214,121600,2745828550,6270,6260,6270,6260,57
20250214,121500,2745471680,6250,6250,6250,6250,7
20250214,121400,2745427930,6260,6240,6260,6230,257
20250214,121300,2743823440,6240,6240,6240,6240,123
20250214,121200,2743055920,6260,6260,6260,6260,0
20250214,121100,2743055920,6260,6260,6260,6260,1
20250214,121000,2743049660,6230,6230,6230,6230,240
20250214,120900,2741554460,6260,6260,6260,6260,39
20250214,120800,2741310320,6270,6240,6270,6240,9
20250214,120700,2741254130,6260,6240,6270,6240,279
20250214,120600,2739511540,6260,6260,6260,6260,0
20250214,120500,2739511540,6260,6270,6280,6260,622
20250214,120400,2735611790,6270,6270,6270,6270,1
20250214,120300,2735605520,6270,6270,6270,6240,276
20250214,120200,2733882170,6270,6240,6280,6230,301
20250214,120100,2732004190,6280,6280,6280,6280,1
20250214,120000,2731997910,6280,6260,6280,6230,373
20250214,115900,2729666490,6270,6280,6280,6230,988
20250214,115800,2723496730,6280,6260,6290,6250,211
20250214,115700,2722175530,6290,6260,6290,6250,1032
20250214,115600,2715715130,6260,6290,6290,6260,801
20250214,115500,2710698620,6310,6270,6310,6250,165
20250214,115400,2709665710,6250,6340,6340,6250,2914
20250214,115300,2691328430,6340,6350,6350,6340,732
20250214,115200,2686683010,6350,6370,6370,6350,101
20250214,115100,2686041610,6350,6360,6360,6350,188
20250214,115000,2684847670,6360,6350,6380,6350,44
20250214,114900,2684568050,6350,6350,6350,6350,224
20250214,114800,2683145650,6360,6360,6360,6360,30
20250214,114700,2682954850,6390,6360,6390,6360,205
20250214,114600,2681649160,6360,6390,6390,6360,290
20250214,114500,2679803860,6390,6360,6390,6350,345
20250214,114400,2677602440,6360,6380,6390,6350,306
20250214,114300,2675654590,6380,6380,6380,6350,65
20250214,114200,2675240250,6350,6380,6380,6350,256
20250214,114100,2673614550,6350,6350,6380,6350,88
20250214,114000,2673055660,6390,6390,6390,6390,0
20250214,113900,2673055660,6390,6370,6390,6350,1353
20250214,113800,2664464050,6360,6390,6390,6360,472
20250214,113700,2661456680,6380,6380,6400,6380,228
20250214,113600,2660002020,6390,6400,6400,6390,183
20250214,113500,2658831430,6430,6440,6440,6430,128
20250214,113400,2658007120,6440,6420,6440,6420,243
20250214,113300,2656444620,6410,6410,6430,6410,302
20250214,113200,2654508780,6390,6430,6430,6390,473
20250214,113100,2651482310,6430,6390,6430,6380,800
20250214,113000,2646363180,6430,6400,6430,6390,501
20250214,112900,2643160460,6430,6390,6430,6390,221
20250214,112800,2641748190,6430,6400,6430,6400,186
20250214,112700,2640557100,6400,6410,6420,6400,2992
20250214,112600,2621403260,6440,6410,6440,6410,706
20250214,112500,2616874520,6410,6400,6410,6400,530
20250214,112400,2613481680,6400,6400,6400,6400,19
20250214,112300,2613360080,6420,6420,6420,6420,0
20250214,112200,2613360080,6420,6380,6420,6370,285
20250214,112100,2611541760,6390,6400,6400,6390,429
20250214,112000,2608797750,6430,6440,6440,6400,585
20250214,111900,2605033660,6490,6490,6500,6460,588
20250214,111800,2601221820,6490,6430,6500,6430,2306
20250214,111700,2586273530,6420,6400,6420,6400,146
20250214,111600,2585336230,6430,6420,6430,6420,48
20250214,111500,2585028060,6420,6430,6430,6390,877
20250214,111400,2579414400,6450,6420,6450,6420,313
20250214,111300,2577400450,6410,6420,6430,6410,141
20250214,111200,2576495620,6420,6410,6420,6410,95
20250214,111100,2575886660,6400,6420,6440,6400,1447
20250214,111000,2566594170,6420,6390,6420,6390,388
20250214,110900,2564111110,6370,6390,6390,6370,192
20250214,110800,2562885710,6390,6380,6390,6370,1020
20250214,110700,2556378130,6370,6360,6380,6360,1066
20250214,110600,2549589910,6350,6330,6360,6330,1354
20250214,110500,2540994620,6330,6310,6330,6310,219
20250214,110400,2539609030,6310,6320,6330,6310,541
20250214,110300,2536191400,6300,6310,6310,6300,1298
20250214,110200,2528010520,6290,6290,6290,6290,0
20250214,110100,2528010520,6290,6290,6290,6290,322
20250214,110000,2525985140,6310,6310,6310,6310,132
20250214,105900,2525152220,6310,6310,6330,6310,784
20250214,105800,2520204640,6300,6300,6330,6300,779
20250214,105700,2515294060,6340,6330,6340,6300,1175
20250214,105600,2507861040,6320,6320,6330,6300,1704
20250214,105500,2497102950,6340,6330,6340,6310,315
20250214,105400,2495109190,6310,6330,6330,6310,228
20250214,105300,2493670490,6310,6290,6320,6290,975
20250214,105200,2487534080,6270,6270,6270,6270,100
20250214,105100,2486907080,6270,6270,6290,6270,1322
20250214,105000,2478616690,6270,6270,6280,6270,25
20250214,104900,2478459880,6250,6280,6280,6250,34
20250214,104800,2478247260,6260,6280,6300,6260,204
20250214,104700,2476968820,6280,6280,6280,6250,741
20250214,104600,2472330780,6290,6300,6300,6290,195
20250214,104500,2471104130,6310,6310,6320,6290,328
20250214,104400,2469034960,6280,6280,6300,6280,1255
20250214,104300,2461142990,6310,6290,6310,6280,1717
20250214,104200,2450348970,6300,6330,6330,6300,231
20250214,104100,2448888370,6330,6330,6330,6290,208
20250214,104000,2447579060,6330,6320,6330,6300,358
20250214,103900,2445320970,6300,6320,6320,6300,1848
20250214,103800,2433678030,6320,6310,6320,6310,1007
20250214,103700,2427323840,6330,6300,6330,6270,2263
20250214,103600,2413048850,6320,6270,6320,6270,536
20250214,103500,2409670280,6300,6300,6300,6260,5783
20250214,103400,2373262930,6310,6300,6310,6300,585
20250214,103300,2369576420,6300,6330,6330,6300,1139
20250214,103200,2362397360,6310,6310,6330,6310,305
20250214,103100,2360471790,6310,6330,6340,6300,1983
20250214,103000,2347938100,6330,6350,6350,6330,413
20250214,102900,2345323180,6360,6330,6360,6330,124
20250214,102800,2344537140,6360,6370,6370,6330,237
20250214,102700,2343031660,6330,6310,6380,6310,1712
20250214,102600,2332201740,6310,6310,6350,6300,5081
20250214,102500,2300113300,6310,6360,6360,6310,4949
20250214,102400,2268797600,6360,6360,6360,6360,254
20250214,102300,2267182160,6380,6390,6390,6360,211
20250214,102200,2265840090,6390,6370,6390,6370,304
20250214,102100,2263897790,6360,6380,6390,6340,2368
20250214,102000,2248842300,6380,6380,6390,6380,999
20250214,101900,2242463690,6400,6400,6400,6400,1
20250214,101800,2242457290,6380,6390,6390,6380,289
20250214,101700,2240612890,6380,6390,6410,6380,1656
20250214,101600,2230040960,6390,6410,6430,6390,1355
20250214,101500,2221354440,6400,6410,6430,6400,935
20250214,101400,2215370330,6440,6410,6440,6380,1915
20250214,101300,2203123760,6450,6410,6450,6410,654
20250214,101200,2198931570,6410,6450,6460,6410,431
20250214,101100,2196162150,6470,6420,6470,6420,702
20250214,101000,2191626830,6410,6410,6420,6400,9135
20250214,100900,2133078960,6410,6470,6470,6410,1514
20250214,100800,2123362510,6420,6420,6470,6410,1106
20250214,100700,2116215280,6420,6440,6460,6400,2515
20250214,100600,2100073220,6440,6480,6500,6410,2654
20250214,100500,2082944560,6480,6500,6500,6470,6053
20250214,100400,2043714920,6520,6490,6520,6490,1672
20250214,100300,2032841960,6500,6510,6520,6500,619
20250214,100200,2028813420,6510,6540,6550,6510,972
20250214,100100,2022465860,6550,6520,6550,6520,1377
20250214,100000,2013471120,6520,6540,6540,6510,953
20250214,095900,2007261050,6540,6510,6540,6510,239
20250214,095800,2005705100,6520,6500,6520,6500,563
20250214,095700,2002044030,6500,6550,6550,6500,813
20250214,095600,1996733310,6550,6550,6550,6510,39
20250214,095500,1996478940,6550,6500,6550,6490,1063
20250214,095400,1989557040,6500,6550,6590,6470,1592
20250214,095300,1979208170,6590,6590,6590,6540,1042
20250214,095200,1972357320,6590,6570,6590,6530,723
20250214,095100,1967615470,6590,6480,6590,6480,1659
20250214,095000,1956763140,6480,6500,6520,6480,1020
20250214,094900,1950137230,6500,6510,6520,6460,3457
20250214,094800,1927741020,6510,6550,6550,6510,456
20250214,094700,1924772140,6540,6520,6540,6500,3069
20250214,094600,1904801270,6510,6560,6560,6510,1038
20250214,094500,1897995600,6560,6560,6560,6540,338
20250214,094400,1895784760,6540,6510,6570,6500,2004
20250214,094300,1882709600,6510,6540,6560,6500,4341
20250214,094200,1854409290,6560,6570,6570,6530,987
20250214,094100,1847950190,6530,6540,6570,6530,3856
20250214,094000,1822766000,6540,6590,6590,6530,2510
20250214,093900,1806297730,6590,6680,6680,6590,7625
20250214,093800,1755805430,6660,6650,6700,6640,6105
20250214,093700,1715042360,6680,6630,6680,6600,4617
20250214,093600,1684321020,6630,6610,6640,6590,1414
20250214,093500,1674967150,6620,6600,6640,6530,9424
20250214,093400,1612874130,6610,6580,6620,6560,2349
20250214,093300,1597400560,6580,6600,6620,6560,1572
20250214,093200,1587026750,6610,6570,6610,6550,6392
20250214,093100,1545035390,6590,6700,6720,6580,18131
20250214,093000,1424370840,6700,6700,6700,6650,3899
20250214,092900,1398268830,6650,6640,6700,6630,6700
20250214,092800,1353609840,6650,6650,6650,6620,2020
20250214,092700,1340190690,6650,6670,6690,6590,16159
20250214,092600,1233004590,6670,6630,6680,6600,10969
20250214,092500,1160107360,6630,6540,6650,6540,23350
20250214,092400,1005616800,6550,6600,6600,6530,6764
20250214,092300,961090000,6600,6420,6600,6410,18960
20250214,092200,837246060,6450,6440,6450,6400,5286
20250214,092100,803321270,6430,6420,6450,6420,746
20250214,092000,798529980,6420,6450,6470,6420,1975
20250214,091900,785829810,6430,6480,6480,6420,5678
20250214,091800,749180920,6480,6510,6530,6460,4246
20250214,091700,721637860,6540,6460,6540,6440,6075
20250214,091600,682259050,6450,6540,6580,6450,14788
20250214,091500,585574180,6540,6470,6560,6470,16150
20250214,091400,480323660,6470,6360,6470,6360,5018
20250214,091300,448098180,6350,6400,6400,6350,7615
20250214,091200,399598690,6400,6470,6500,6350,20313
20250214,091100,268787710,6460,6350,6470,6340,6644
20250214,091000,226157470,6360,6360,6360,6300,2645
20250214,090900,209404310,6350,6260,6380,6260,5499
20250214,090800,174701400,6260,6270,6280,6210,2910
20250214,090700,156507300,6240,6140,6250,6140,10318
20250214,090600,92615660,6140,6100,6140,6100,608
20250214,090500,88893010,6100,6080,6100,6070,580
20250214,090400,85360690,6100,6140,6140,6080,1053
20250214,090300,78940550,6140,6050,6150,6050,4073
20250214,090200,54066690,6060,6110,6130,6050,2907
20250214,090100,36429360,6110,6150,6150,6070,2496
20250214,090000,21217000,6160,6160,6160,6130,3437
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 191800 3546571100 6200 6200 6200 6200 10157
3 20250214 191700 3546571100 6200 6200 6200 6200 0
4 20250214 191600 3546571100 6200 6200 6200 6200 0
5 20250214 191500 3546571100 6200 6200 6200 6200 0
6 20250214 191400 3546571100 6200 6200 6200 6200 0
7 20250214 191300 3546571100 6200 6200 6200 6200 0
8 20250214 191200 3546571100 6200 6200 6200 6200 0
9 20250214 191100 3546571100 6200 6200 6200 6200 0
10 20250214 191000 3546571100 6200 6200 6200 6200 0
11 20250214 190900 3546571100 6200 6200 6200 6200 0
12 20250214 190800 3546571100 6200 6200 6200 6200 0
13 20250214 190700 3546571100 6200 6200 6200 6200 0
14 20250214 190600 3546571100 6200 6200 6200 6200 0
15 20250214 190500 3546571100 6200 6200 6200 6200 0
16 20250214 190400 3546571100 6200 6200 6200 6200 0
17 20250214 190300 3546571100 6200 6200 6200 6200 0
18 20250214 190200 3546571100 6200 6200 6200 6200 0
19 20250214 190100 3546571100 6200 6200 6200 6200 0
20 20250214 190000 3546571100 6200 6200 6200 6200 0
21 20250214 185900 3546571100 6200 6200 6200 6200 0
22 20250214 185800 3546571100 6200 6200 6200 6200 0
23 20250214 185700 3546571100 6200 6200 6200 6200 0
24 20250214 185600 3546571100 6200 6200 6200 6200 0
25 20250214 185500 3546571100 6200 6200 6200 6200 0
26 20250214 185400 3546571100 6200 6200 6200 6200 0
27 20250214 185300 3546571100 6200 6200 6200 6200 0
28 20250214 185200 3546571100 6200 6200 6200 6200 0
29 20250214 185100 3546571100 6200 6200 6200 6200 0
30 20250214 185000 3546571100 6200 6200 6200 6200 0
31 20250214 184900 3546571100 6200 6200 6200 6200 0
32 20250214 184800 3546571100 6200 6200 6200 6200 10157
33 20250214 184700 3546571100 6200 6200 6200 6200 0
34 20250214 184600 3546571100 6200 6200 6200 6200 0
35 20250214 184500 3546571100 6200 6200 6200 6200 0
36 20250214 184400 3546571100 6200 6200 6200 6200 0
37 20250214 184300 3546571100 6200 6200 6200 6200 0
38 20250214 184200 3546571100 6200 6200 6200 6200 0
39 20250214 184100 3546571100 6200 6200 6200 6200 0
40 20250214 184000 3546571100 6200 6200 6200 6200 0
41 20250214 183900 3546571100 6200 6200 6200 6200 0
42 20250214 183800 3546571100 6200 6200 6200 6200 0
43 20250214 183700 3546571100 6200 6200 6200 6200 0
44 20250214 183600 3546571100 6200 6200 6200 6200 0
45 20250214 183500 3546571100 6200 6200 6200 6200 0
46 20250214 183400 3546571100 6200 6200 6200 6200 0
47 20250214 183300 3546571100 6200 6200 6200 6200 0
48 20250214 183200 3546571100 6200 6200 6200 6200 0
49 20250214 183100 3546571100 6200 6200 6200 6200 0
50 20250214 183000 3546571100 6200 6200 6200 6200 0
51 20250214 182900 3546571100 6200 6200 6200 6200 0
52 20250214 182800 3546571100 6200 6200 6200 6200 0
53 20250214 182700 3546571100 6200 6200 6200 6200 0
54 20250214 182600 3546571100 6200 6200 6200 6200 0
55 20250214 182500 3546571100 6200 6200 6200 6200 0
56 20250214 182400 3546571100 6200 6200 6200 6200 0
57 20250214 182300 3546571100 6200 6200 6200 6200 0
58 20250214 182200 3546571100 6200 6200 6200 6200 0
59 20250214 182100 3546571100 6200 6200 6200 6200 0
60 20250214 182000 3546571100 6200 6200 6200 6200 0
61 20250214 181900 3546571100 6200 6200 6200 6200 0
62 20250214 181800 3546571100 6200 6200 6200 6200 10157
63 20250214 181700 3546571100 6200 6200 6200 6200 0
64 20250214 181600 3546571100 6200 6200 6200 6200 0
65 20250214 181500 3546571100 6200 6200 6200 6200 0
66 20250214 181400 3546571100 6200 6200 6200 6200 0
67 20250214 181300 3546571100 6200 6200 6200 6200 0
68 20250214 181200 3546571100 6200 6200 6200 6200 0
69 20250214 181100 3546571100 6200 6200 6200 6200 0
70 20250214 181000 3546571100 6200 6200 6200 6200 0
71 20250214 180900 3546571100 6200 6200 6200 6200 0
72 20250214 180800 3546571100 6200 6200 6200 6200 0
73 20250214 180700 3546571100 6200 6200 6200 6200 0
74 20250214 180600 3546571100 6200 6200 6200 6200 0
75 20250214 180500 3546571100 6200 6200 6200 6200 0
76 20250214 180400 3546571100 6200 6200 6200 6200 0
77 20250214 180300 3546571100 6200 6200 6200 6200 0
78 20250214 180200 3546571100 6200 6200 6200 6200 0
79 20250214 180100 3546571100 6200 6200 6200 6200 0
80 20250214 180000 3546571100 6200 6200 6200 6200 0
81 20250214 175900 3546571100 6200 6200 6200 6200 0
82 20250214 175800 3546571100 6200 6200 6200 6200 0
83 20250214 175700 3546571100 6200 6200 6200 6200 0
84 20250214 175600 3546571100 6200 6200 6200 6200 0
85 20250214 175500 3546571100 6200 6200 6200 6200 0
86 20250214 175400 3546571100 6200 6200 6200 6200 0
87 20250214 175300 3546571100 6200 6200 6200 6200 0
88 20250214 175200 3546571100 6200 6200 6200 6200 0
89 20250214 175100 3546571100 6200 6200 6200 6200 0
90 20250214 175000 3546571100 6200 6200 6200 6200 0
91 20250214 174900 3546571100 6200 6200 6200 6200 0
92 20250214 174800 3546571100 6200 6200 6200 6200 10157
93 20250214 174700 3546571100 6200 6200 6200 6200 0
94 20250214 174600 3546571100 6200 6200 6200 6200 0
95 20250214 174500 3546571100 6200 6200 6200 6200 0
96 20250214 174400 3546571100 6200 6200 6200 6200 0
97 20250214 174300 3546571100 6200 6200 6200 6200 0
98 20250214 174200 3546571100 6200 6200 6200 6200 0
99 20250214 174100 3546571100 6200 6200 6200 6200 0
100 20250214 174000 3546571100 6200 6200 6200 6200 0
101 20250214 173900 3546571100 6200 6200 6200 6200 0
102 20250214 173800 3546571100 6200 6200 6200 6200 0
103 20250214 173700 3546571100 6200 6200 6200 6200 0
104 20250214 173600 3546571100 6200 6200 6200 6200 0
105 20250214 173500 3546571100 6200 6200 6200 6200 0
106 20250214 173400 3546571100 6200 6200 6200 6200 0
107 20250214 173300 3546571100 6200 6200 6200 6200 0
108 20250214 173200 3546571100 6200 6200 6200 6200 0
109 20250214 173100 3546571100 6200 6200 6200 6200 0
110 20250214 173000 3546571100 6200 6200 6200 6200 0
111 20250214 172900 3546571100 6200 6200 6200 6200 0
112 20250214 172800 3546571100 6200 6200 6200 6200 0
113 20250214 172700 3546571100 6200 6200 6200 6200 0
114 20250214 172600 3546571100 6200 6200 6200 6200 0
115 20250214 172500 3546571100 6200 6200 6200 6200 0
116 20250214 172400 3546571100 6200 6200 6200 6200 0
117 20250214 172300 3546571100 6200 6200 6200 6200 0
118 20250214 172200 3546571100 6200 6200 6200 6200 0
119 20250214 172100 3546571100 6200 6200 6200 6200 0
120 20250214 172000 3546571100 6200 6200 6200 6200 0
121 20250214 171900 3546571100 6200 6200 6200 6200 0
122 20250214 171800 3546571100 6200 6200 6200 6200 10157
123 20250214 171700 3546571100 6200 6200 6200 6200 0
124 20250214 171600 3546571100 6200 6200 6200 6200 0
125 20250214 171500 3546571100 6200 6200 6200 6200 0
126 20250214 171400 3546571100 6200 6200 6200 6200 0
127 20250214 171300 3546571100 6200 6200 6200 6200 0
128 20250214 171200 3546571100 6200 6200 6200 6200 0
129 20250214 171100 3546571100 6200 6200 6200 6200 0
130 20250214 171000 3546571100 6200 6200 6200 6200 0
131 20250214 170900 3546571100 6200 6200 6200 6200 0
132 20250214 170800 3546571100 6200 6200 6200 6200 0
133 20250214 170700 3546571100 6200 6200 6200 6200 0
134 20250214 170600 3546571100 6200 6200 6200 6200 0
135 20250214 170500 3546571100 6200 6200 6200 6200 0
136 20250214 170400 3546571100 6200 6200 6200 6200 0
137 20250214 170300 3546571100 6200 6200 6200 6200 0
138 20250214 170200 3546571100 6200 6200 6200 6200 0
139 20250214 170100 3546571100 6200 6200 6200 6200 0
140 20250214 170000 3546571100 6200 6200 6200 6200 0
141 20250214 165900 3546571100 6200 6200 6200 6200 0
142 20250214 165800 3546571100 6200 6200 6200 6200 0
143 20250214 165700 3546571100 6200 6200 6200 6200 0
144 20250214 165600 3546571100 6200 6200 6200 6200 0
145 20250214 165500 3546571100 6200 6200 6200 6200 0
146 20250214 165400 3546571100 6200 6200 6200 6200 0
147 20250214 165300 3546571100 6200 6200 6200 6200 0
148 20250214 165200 3546571100 6200 6200 6200 6200 0
149 20250214 165100 3546571100 6200 6200 6200 6200 0
150 20250214 165000 3546571100 6200 6200 6200 6200 0
151 20250214 164900 3546571100 6200 6200 6200 6200 0
152 20250214 164800 3546571100 6200 6200 6200 6200 10157
153 20250214 164700 3546571100 6200 6200 6200 6200 0
154 20250214 164600 3546571100 6200 6200 6200 6200 0
155 20250214 164500 3546571100 6200 6200 6200 6200 0
156 20250214 164400 3546571100 6200 6200 6200 6200 0
157 20250214 164300 3546571100 6200 6200 6200 6200 0
158 20250214 164200 3546571100 6200 6200 6200 6200 0
159 20250214 164100 3546571100 6200 6200 6200 6200 0
160 20250214 164000 3546571100 6200 6200 6200 6200 0
161 20250214 163900 3546571100 6200 6200 6200 6200 0
162 20250214 163800 3546571100 6200 6200 6200 6200 0
163 20250214 163700 3546571100 6200 6200 6200 6200 0
164 20250214 163600 3546571100 6200 6200 6200 6200 0
165 20250214 163500 3546571100 6200 6200 6200 6200 0
166 20250214 163400 3546571100 6200 6200 6200 6200 0
167 20250214 163300 3546571100 6200 6200 6200 6200 0
168 20250214 163200 3546571100 6200 6200 6200 6200 0
169 20250214 163100 3546571100 6200 6200 6200 6200 0
170 20250214 163000 3546571100 6200 6200 6200 6200 0
171 20250214 162900 3546571100 6200 6200 6200 6200 0
172 20250214 162800 3546571100 6200 6200 6200 6200 0
173 20250214 162700 3546571100 6200 6200 6200 6200 0
174 20250214 162600 3546571100 6200 6200 6200 6200 0
175 20250214 162500 3546571100 6200 6200 6200 6200 0
176 20250214 162400 3546571100 6200 6200 6200 6200 0
177 20250214 162300 3546571100 6200 6200 6200 6200 0
178 20250214 162200 3546571100 6200 6200 6200 6200 0
179 20250214 162100 3546571100 6200 6200 6200 6200 0
180 20250214 162000 3546571100 6200 6200 6200 6200 0
181 20250214 161900 3546571100 6200 6200 6200 6200 0
182 20250214 161800 3546571100 6200 6200 6200 6200 10157
183 20250214 161700 3546571100 6200 6200 6200 6200 0
184 20250214 161600 3546571100 6200 6200 6200 6200 0
185 20250214 161500 3546571100 6200 6200 6200 6200 0
186 20250214 161400 3546571100 6200 6200 6200 6200 0
187 20250214 161300 3546571100 6200 6200 6200 6200 0
188 20250214 161200 3546571100 6200 6200 6200 6200 0
189 20250214 161100 3546571100 6200 6200 6200 6200 0
190 20250214 161000 3546571100 6200 6200 6200 6200 0
191 20250214 160900 3546571100 6200 6200 6200 6200 0
192 20250214 160800 3546571100 6200 6200 6200 6200 0
193 20250214 160700 3546571100 6200 6200 6200 6200 0
194 20250214 160600 3546571100 6200 6200 6200 6200 0
195 20250214 160500 3546571100 6200 6200 6200 6200 0
196 20250214 160400 3546571100 6200 6200 6200 6200 0
197 20250214 160300 3546571100 6200 6200 6200 6200 0
198 20250214 160200 3546571100 6200 6200 6200 6200 0
199 20250214 160100 3546571100 6200 6200 6200 6200 0
200 20250214 160000 3546571100 6200 6200 6200 6200 0
201 20250214 155900 3546571100 6200 6200 6200 6200 0
202 20250214 155800 3546571100 6200 6200 6200 6200 0
203 20250214 155700 3546571100 6200 6200 6200 6200 0
204 20250214 155600 3546571100 6200 6200 6200 6200 0
205 20250214 155500 3546571100 6200 6200 6200 6200 0
206 20250214 155400 3546571100 6200 6200 6200 6200 0
207 20250214 155300 3546571100 6200 6200 6200 6200 0
208 20250214 155200 3546571100 6200 6200 6200 6200 0
209 20250214 155100 3546571100 6200 6200 6200 6200 0
210 20250214 155000 3546571100 6200 6200 6200 6200 0
211 20250214 154900 3546571100 6200 6200 6200 6200 0
212 20250214 154800 3546571100 6200 6200 6200 6200 10157
213 20250214 154700 3546571100 6200 6200 6200 6200 0
214 20250214 154600 3546571100 6200 6200 6200 6200 0
215 20250214 154500 3546571100 6200 6200 6200 6200 0
216 20250214 154400 3546571100 6200 6200 6200 6200 0
217 20250214 154300 3546571100 6200 6200 6200 6200 0
218 20250214 154200 3546571100 6200 6200 6200 6200 0
219 20250214 154100 3546571100 6200 6200 6200 6200 0
220 20250214 154000 3546571100 6200 6200 6200 6200 0
221 20250214 153900 3546571100 6200 6200 6200 6200 0
222 20250214 153800 3546571100 6200 6200 6200 6200 0
223 20250214 153700 3546571100 6200 6200 6200 6200 0
224 20250214 153600 3546571100 6200 6200 6200 6200 0
225 20250214 153500 3546571100 6200 6200 6200 6200 0
226 20250214 153400 3546571100 6200 6200 6200 6200 0
227 20250214 153300 3546571100 6200 6200 6200 6200 0
228 20250214 153200 3546571100 6200 6200 6200 6200 0
229 20250214 153100 3546571100 6200 6200 6200 6200 0
230 20250214 153000 3546571100 6200 6200 6200 6200 10157
231 20250214 152900 3483597700 6180 6180 6180 6180 0
232 20250214 152800 3483597700 6180 6180 6180 6180 0
233 20250214 152700 3483597700 6180 6180 6180 6180 0
234 20250214 152600 3483597700 6180 6180 6180 6180 0
235 20250214 152500 3483597700 6180 6180 6180 6180 0
236 20250214 152400 3483597700 6180 6180 6180 6180 0
237 20250214 152300 3483597700 6180 6180 6180 6180 0
238 20250214 152200 3483597700 6180 6180 6180 6180 0
239 20250214 152100 3483597700 6180 6180 6180 6180 0
240 20250214 152000 3483597700 6180 6180 6180 6180 0
241 20250214 151900 3483597700 6180 6080 6180 6020 8125
242 20250214 151800 3434131180 6110 6070 6110 6060 3355
243 20250214 151700 3413719160 6100 6130 6130 6030 8298
244 20250214 151600 3363205040 6130 6120 6130 6110 1018
245 20250214 151500 3356979680 6120 6120 6150 6120 257
246 20250214 151400 3355403800 6160 6160 6160 6120 605
247 20250214 151300 3351679920 6110 6140 6170 6110 2235
248 20250214 151200 3337985790 6170 6150 6170 6140 600
249 20250214 151100 3334300250 6170 6150 6170 6150 2379
250 20250214 151000 3319658050 6150 6160 6160 6150 370
251 20250214 150900 3317382000 6180 6160 6180 6150 337
252 20250214 150800 3315301820 6160 6160 6160 6150 410
253 20250214 150700 3312777120 6150 6200 6200 6150 365
254 20250214 150600 3310522670 6230 6150 6230 6140 2130
255 20250214 150500 3297337800 6150 6170 6170 6150 729
256 20250214 150400 3292853930 6150 6150 6150 6150 452
257 20250214 150300 3290074130 6140 6130 6140 6130 252
258 20250214 150200 3288528770 6120 6120 6120 6120 0
259 20250214 150100 3288528770 6120 6120 6120 6120 154
260 20250214 150000 3287586290 6130 6110 6130 6110 615
261 20250214 145900 3283828060 6120 6130 6130 6120 342
262 20250214 145800 3281734020 6110 6110 6120 6110 2601
263 20250214 145700 3265840910 6120 6120 6120 6110 1675
264 20250214 145600 3255596610 6130 6140 6140 6130 1515
265 20250214 145500 3246308880 6140 6170 6170 6140 3295
266 20250214 145400 3226049980 6150 6180 6180 6150 1589
267 20250214 145300 3216266330 6180 6160 6180 6150 1220
268 20250214 145200 3208756690 6160 6190 6190 6160 1035
269 20250214 145100 3202356920 6190 6180 6190 6170 292
270 20250214 145000 3200553900 6140 6220 6230 6140 9726
271 20250214 144900 3140540120 6210 6220 6220 6200 751
272 20250214 144800 3135871580 6250 6250 6250 6250 0
273 20250214 144700 3135871580 6250 6240 6250 6240 448
274 20250214 144600 3133075780 6240 6230 6240 6230 634
275 20250214 144500 3129125730 6240 6240 6240 6240 318
276 20250214 144400 3127141410 6270 6270 6270 6270 0
277 20250214 144300 3127141410 6270 6270 6270 6270 0
278 20250214 144200 3127141410 6270 6240 6270 6240 303
279 20250214 144100 3125250630 6270 6250 6270 6240 133
280 20250214 144000 3124420580 6250 6270 6270 6250 3
281 20250214 143900 3124401810 6240 6240 6240 6240 276
282 20250214 143800 3122679570 6270 6270 6270 6270 0
283 20250214 143700 3122679570 6270 6240 6270 6240 227
284 20250214 143600 3121260090 6240 6260 6260 6240 505
285 20250214 143500 3118108790 6270 6270 6270 6240 347
286 20250214 143400 3115942360 6270 6270 6270 6270 110
287 20250214 143300 3115252660 6270 6270 6270 6270 1
288 20250214 143200 3115246390 6250 6270 6270 6250 201
289 20250214 143100 3113990120 6280 6280 6280 6280 1
290 20250214 143000 3113983840 6250 6280 6280 6250 697
291 20250214 142900 3109627500 6280 6280 6280 6250 5
292 20250214 142800 3109596130 6250 6280 6280 6250 243
293 20250214 142700 3108077230 6290 6270 6290 6250 103
294 20250214 142600 3107433230 6270 6300 6300 6270 3386
295 20250214 142500 3086194310 6300 6340 6340 6300 319
296 20250214 142400 3084173970 6340 6310 6340 6310 1195
297 20250214 142300 3076624220 6300 6300 6300 6300 364
298 20250214 142200 3074331020 6300 6300 6300 6300 6
299 20250214 142100 3074293220 6300 6290 6310 6290 357
300 20250214 142000 3072047570 6290 6290 6290 6290 7
301 20250214 141900 3072003540 6290 6290 6290 6290 10
302 20250214 141800 3071940640 6280 6280 6280 6280 908
303 20250214 141700 3066238400 6280 6290 6290 6280 40
304 20250214 141600 3065987140 6290 6290 6290 6290 8
305 20250214 141500 3065936820 6290 6300 6300 6290 13
306 20250214 141400 3065855020 6300 6300 6300 6300 109
307 20250214 141300 3065168320 6290 6300 6300 6290 6
308 20250214 141200 3065130540 6300 6300 6300 6300 5
309 20250214 141100 3065099040 6280 6300 6300 6280 621
310 20250214 141000 3061198000 6300 6280 6300 6270 1327
311 20250214 140900 3052863680 6280 6280 6280 6280 1
312 20250214 140800 3052857400 6270 6270 6270 6270 239
313 20250214 140700 3051358870 6270 6290 6290 6270 344
314 20250214 140600 3049201930 6290 6290 6290 6290 133
315 20250214 140500 3048365360 6270 6270 6270 6270 0
316 20250214 140400 3048365360 6270 6290 6290 6270 702
317 20250214 140300 3043958740 6290 6280 6290 6280 8
318 20250214 140200 3043908480 6280 6280 6280 6270 259
319 20250214 140100 3042281980 6280 6270 6280 6260 989
320 20250214 140000 3036078620 6270 6270 6270 6270 1
321 20250214 135900 3036072350 6260 6260 6260 6260 203
322 20250214 135800 3034801570 6260 6260 6260 6260 120
323 20250214 135700 3034050370 6260 6260 6260 6260 213
324 20250214 135600 3032716990 6260 6260 6260 6260 261
325 20250214 135500 3031083130 6250 6230 6250 6230 614
326 20250214 135400 3027246630 6230 6250 6250 6230 286
327 20250214 135300 3025464350 6250 6250 6250 6250 142
328 20250214 135200 3024576850 6230 6230 6230 6230 10
329 20250214 135100 3024514550 6250 6250 6250 6250 3
330 20250214 135000 3024495800 6230 6250 6250 6230 704
331 20250214 134900 3020099860 6230 6220 6230 6220 242
332 20250214 134800 3018592500 6220 6220 6220 6220 10
333 20250214 134700 3018530300 6220 6220 6220 6220 353
334 20250214 134600 3016334640 6220 6230 6230 6210 52
335 20250214 134500 3016010710 6230 6230 6230 6230 65
336 20250214 134400 3015605760 6210 6210 6210 6210 0
337 20250214 134300 3015605760 6210 6210 6230 6210 1196
338 20250214 134200 3008171830 6210 6210 6210 6210 113
339 20250214 134100 3007470100 6210 6200 6210 6200 750
340 20250214 134000 3002813340 6200 6210 6210 6200 392
341 20250214 133900 3000380480 6210 6200 6210 6190 1348
342 20250214 133800 2992031320 6210 6190 6210 6180 1628
343 20250214 133700 2981943190 6190 6170 6190 6170 958
344 20250214 133600 2976024070 6190 6190 6190 6190 661
345 20250214 133500 2971932480 6190 6180 6190 6180 502
346 20250214 133400 2968830110 6160 6160 6190 6160 621
347 20250214 133300 2965003610 6170 6170 6190 6160 686
348 20250214 133200 2960772320 6200 6200 6200 6200 0
349 20250214 133100 2960772320 6200 6170 6200 6160 1602
350 20250214 133000 2950889840 6180 6180 6200 6170 914
351 20250214 132900 2945241290 6190 6200 6200 6190 294
352 20250214 132800 2943421390 6190 6220 6220 6190 2890
353 20250214 132700 2925489580 6250 6210 6250 6210 282
354 20250214 132600 2923737260 6210 6220 6220 6210 1481
355 20250214 132500 2914528780 6220 6220 6230 6220 165
356 20250214 132400 2913501980 6230 6220 6230 6220 611
357 20250214 132300 2909696540 6230 6230 6260 6230 394
358 20250214 132200 2907236610 6270 6230 6270 6230 391
359 20250214 132100 2904800640 6230 6270 6270 6230 4012
360 20250214 132000 2879748830 6270 6270 6270 6270 2
361 20250214 131900 2879736290 6280 6280 6280 6280 100
362 20250214 131800 2879108290 6310 6310 6310 6310 0
363 20250214 131700 2879108290 6310 6310 6310 6310 0
364 20250214 131600 2879108290 6310 6280 6310 6280 1029
365 20250214 131500 2872637150 6280 6280 6280 6280 0
366 20250214 131400 2872637150 6280 6280 6280 6280 40
367 20250214 131300 2872385950 6290 6290 6290 6290 0
368 20250214 131200 2872385950 6290 6290 6290 6290 164
369 20250214 131100 2871354390 6290 6290 6290 6290 81
370 20250214 131000 2870844900 6300 6300 6300 6300 30
371 20250214 130900 2870655900 6310 6320 6320 6310 206
372 20250214 130800 2869355040 6330 6330 6330 6330 315
373 20250214 130700 2867361090 6320 6320 6320 6320 919
374 20250214 130600 2861553010 6310 6300 6310 6300 1225
375 20250214 130500 2853832580 6280 6270 6280 6270 319
376 20250214 130400 2851830120 6300 6300 6300 6300 57
377 20250214 130300 2851471020 6300 6280 6300 6270 820
378 20250214 130200 2846327650 6270 6270 6270 6270 204
379 20250214 130100 2845048570 6300 6270 6300 6270 19
380 20250214 130000 2844929140 6280 6280 6280 6280 700
381 20250214 125900 2840533140 6280 6280 6280 6280 225
382 20250214 125800 2839120140 6310 6310 6310 6310 18
383 20250214 125700 2839006560 6280 6280 6280 6280 0
384 20250214 125600 2839006560 6280 6280 6280 6280 0
385 20250214 125500 2839006560 6280 6280 6280 6280 213
386 20250214 125400 2837668920 6310 6300 6310 6300 154
387 20250214 125300 2836697460 6300 6300 6300 6300 4
388 20250214 125200 2836672260 6310 6280 6310 6270 326
389 20250214 125100 2834625270 6310 6310 6310 6310 0
390 20250214 125000 2834625270 6310 6310 6310 6310 1
391 20250214 124900 2834618960 6280 6310 6310 6280 502
392 20250214 124800 2831466340 6280 6280 6280 6280 212
393 20250214 124700 2830134980 6280 6280 6280 6280 200
394 20250214 124600 2828878980 6280 6280 6280 6280 0
395 20250214 124500 2828878980 6280 6320 6320 6280 311
396 20250214 124400 2826922700 6320 6280 6320 6280 4
397 20250214 124300 2826897460 6250 6280 6280 6250 3
398 20250214 124200 2826878650 6250 6250 6250 6250 0
399 20250214 124100 2826878650 6250 6300 6300 6250 241
400 20250214 124000 2825369580 6260 6260 6260 6260 195
401 20250214 123900 2824148880 6260 6300 6300 6260 372
402 20250214 123800 2821811230 6300 6300 6300 6300 64
403 20250214 123700 2821408030 6310 6310 6310 6310 0
404 20250214 123600 2821408030 6310 6310 6310 6310 566
405 20250214 123500 2817836570 6310 6290 6470 6290 1419
406 20250214 123400 2808775060 6290 6310 6310 6290 101
407 20250214 123300 2808139670 6310 6300 6310 6300 234
408 20250214 123200 2806665400 6300 6290 6300 6290 21
409 20250214 123100 2806533110 6290 6300 6300 6290 9
410 20250214 123000 2806476460 6300 6260 6300 6260 755
411 20250214 122900 2801733950 6280 6270 6280 6270 2516
412 20250214 122800 2785947490 6260 6260 6260 6260 220
413 20250214 122700 2784570290 6240 6260 6260 6240 304
414 20250214 122600 2782672150 6260 6260 6260 6260 50
415 20250214 122500 2782359150 6260 6260 6260 6260 913
416 20250214 122400 2776643770 6250 6240 6250 6230 1891
417 20250214 122300 2764834090 6240 6240 6250 6240 1086
418 20250214 122200 2758055450 6250 6260 6260 6240 333
419 20250214 122100 2755974150 6240 6240 6260 6240 476
420 20250214 122000 2752997690 6250 6260 6260 6240 54
421 20250214 121900 2752660120 6270 6270 6270 6270 200
422 20250214 121800 2751406120 6270 6260 6270 6260 253
423 20250214 121700 2749821880 6270 6270 6270 6240 638
424 20250214 121600 2745828550 6270 6260 6270 6260 57
425 20250214 121500 2745471680 6250 6250 6250 6250 7
426 20250214 121400 2745427930 6260 6240 6260 6230 257
427 20250214 121300 2743823440 6240 6240 6240 6240 123
428 20250214 121200 2743055920 6260 6260 6260 6260 0
429 20250214 121100 2743055920 6260 6260 6260 6260 1
430 20250214 121000 2743049660 6230 6230 6230 6230 240
431 20250214 120900 2741554460 6260 6260 6260 6260 39
432 20250214 120800 2741310320 6270 6240 6270 6240 9
433 20250214 120700 2741254130 6260 6240 6270 6240 279
434 20250214 120600 2739511540 6260 6260 6260 6260 0
435 20250214 120500 2739511540 6260 6270 6280 6260 622
436 20250214 120400 2735611790 6270 6270 6270 6270 1
437 20250214 120300 2735605520 6270 6270 6270 6240 276
438 20250214 120200 2733882170 6270 6240 6280 6230 301
439 20250214 120100 2732004190 6280 6280 6280 6280 1
440 20250214 120000 2731997910 6280 6260 6280 6230 373
441 20250214 115900 2729666490 6270 6280 6280 6230 988
442 20250214 115800 2723496730 6280 6260 6290 6250 211
443 20250214 115700 2722175530 6290 6260 6290 6250 1032
444 20250214 115600 2715715130 6260 6290 6290 6260 801
445 20250214 115500 2710698620 6310 6270 6310 6250 165
446 20250214 115400 2709665710 6250 6340 6340 6250 2914
447 20250214 115300 2691328430 6340 6350 6350 6340 732
448 20250214 115200 2686683010 6350 6370 6370 6350 101
449 20250214 115100 2686041610 6350 6360 6360 6350 188
450 20250214 115000 2684847670 6360 6350 6380 6350 44
451 20250214 114900 2684568050 6350 6350 6350 6350 224
452 20250214 114800 2683145650 6360 6360 6360 6360 30
453 20250214 114700 2682954850 6390 6360 6390 6360 205
454 20250214 114600 2681649160 6360 6390 6390 6360 290
455 20250214 114500 2679803860 6390 6360 6390 6350 345
456 20250214 114400 2677602440 6360 6380 6390 6350 306
457 20250214 114300 2675654590 6380 6380 6380 6350 65
458 20250214 114200 2675240250 6350 6380 6380 6350 256
459 20250214 114100 2673614550 6350 6350 6380 6350 88
460 20250214 114000 2673055660 6390 6390 6390 6390 0
461 20250214 113900 2673055660 6390 6370 6390 6350 1353
462 20250214 113800 2664464050 6360 6390 6390 6360 472
463 20250214 113700 2661456680 6380 6380 6400 6380 228
464 20250214 113600 2660002020 6390 6400 6400 6390 183
465 20250214 113500 2658831430 6430 6440 6440 6430 128
466 20250214 113400 2658007120 6440 6420 6440 6420 243
467 20250214 113300 2656444620 6410 6410 6430 6410 302
468 20250214 113200 2654508780 6390 6430 6430 6390 473
469 20250214 113100 2651482310 6430 6390 6430 6380 800
470 20250214 113000 2646363180 6430 6400 6430 6390 501
471 20250214 112900 2643160460 6430 6390 6430 6390 221
472 20250214 112800 2641748190 6430 6400 6430 6400 186
473 20250214 112700 2640557100 6400 6410 6420 6400 2992
474 20250214 112600 2621403260 6440 6410 6440 6410 706
475 20250214 112500 2616874520 6410 6400 6410 6400 530
476 20250214 112400 2613481680 6400 6400 6400 6400 19
477 20250214 112300 2613360080 6420 6420 6420 6420 0
478 20250214 112200 2613360080 6420 6380 6420 6370 285
479 20250214 112100 2611541760 6390 6400 6400 6390 429
480 20250214 112000 2608797750 6430 6440 6440 6400 585
481 20250214 111900 2605033660 6490 6490 6500 6460 588
482 20250214 111800 2601221820 6490 6430 6500 6430 2306
483 20250214 111700 2586273530 6420 6400 6420 6400 146
484 20250214 111600 2585336230 6430 6420 6430 6420 48
485 20250214 111500 2585028060 6420 6430 6430 6390 877
486 20250214 111400 2579414400 6450 6420 6450 6420 313
487 20250214 111300 2577400450 6410 6420 6430 6410 141
488 20250214 111200 2576495620 6420 6410 6420 6410 95
489 20250214 111100 2575886660 6400 6420 6440 6400 1447
490 20250214 111000 2566594170 6420 6390 6420 6390 388
491 20250214 110900 2564111110 6370 6390 6390 6370 192
492 20250214 110800 2562885710 6390 6380 6390 6370 1020
493 20250214 110700 2556378130 6370 6360 6380 6360 1066
494 20250214 110600 2549589910 6350 6330 6360 6330 1354
495 20250214 110500 2540994620 6330 6310 6330 6310 219
496 20250214 110400 2539609030 6310 6320 6330 6310 541
497 20250214 110300 2536191400 6300 6310 6310 6300 1298
498 20250214 110200 2528010520 6290 6290 6290 6290 0
499 20250214 110100 2528010520 6290 6290 6290 6290 322
500 20250214 110000 2525985140 6310 6310 6310 6310 132
501 20250214 105900 2525152220 6310 6310 6330 6310 784
502 20250214 105800 2520204640 6300 6300 6330 6300 779
503 20250214 105700 2515294060 6340 6330 6340 6300 1175
504 20250214 105600 2507861040 6320 6320 6330 6300 1704
505 20250214 105500 2497102950 6340 6330 6340 6310 315
506 20250214 105400 2495109190 6310 6330 6330 6310 228
507 20250214 105300 2493670490 6310 6290 6320 6290 975
508 20250214 105200 2487534080 6270 6270 6270 6270 100
509 20250214 105100 2486907080 6270 6270 6290 6270 1322
510 20250214 105000 2478616690 6270 6270 6280 6270 25
511 20250214 104900 2478459880 6250 6280 6280 6250 34
512 20250214 104800 2478247260 6260 6280 6300 6260 204
513 20250214 104700 2476968820 6280 6280 6280 6250 741
514 20250214 104600 2472330780 6290 6300 6300 6290 195
515 20250214 104500 2471104130 6310 6310 6320 6290 328
516 20250214 104400 2469034960 6280 6280 6300 6280 1255
517 20250214 104300 2461142990 6310 6290 6310 6280 1717
518 20250214 104200 2450348970 6300 6330 6330 6300 231
519 20250214 104100 2448888370 6330 6330 6330 6290 208
520 20250214 104000 2447579060 6330 6320 6330 6300 358
521 20250214 103900 2445320970 6300 6320 6320 6300 1848
522 20250214 103800 2433678030 6320 6310 6320 6310 1007
523 20250214 103700 2427323840 6330 6300 6330 6270 2263
524 20250214 103600 2413048850 6320 6270 6320 6270 536
525 20250214 103500 2409670280 6300 6300 6300 6260 5783
526 20250214 103400 2373262930 6310 6300 6310 6300 585
527 20250214 103300 2369576420 6300 6330 6330 6300 1139
528 20250214 103200 2362397360 6310 6310 6330 6310 305
529 20250214 103100 2360471790 6310 6330 6340 6300 1983
530 20250214 103000 2347938100 6330 6350 6350 6330 413
531 20250214 102900 2345323180 6360 6330 6360 6330 124
532 20250214 102800 2344537140 6360 6370 6370 6330 237
533 20250214 102700 2343031660 6330 6310 6380 6310 1712
534 20250214 102600 2332201740 6310 6310 6350 6300 5081
535 20250214 102500 2300113300 6310 6360 6360 6310 4949
536 20250214 102400 2268797600 6360 6360 6360 6360 254
537 20250214 102300 2267182160 6380 6390 6390 6360 211
538 20250214 102200 2265840090 6390 6370 6390 6370 304
539 20250214 102100 2263897790 6360 6380 6390 6340 2368
540 20250214 102000 2248842300 6380 6380 6390 6380 999
541 20250214 101900 2242463690 6400 6400 6400 6400 1
542 20250214 101800 2242457290 6380 6390 6390 6380 289
543 20250214 101700 2240612890 6380 6390 6410 6380 1656
544 20250214 101600 2230040960 6390 6410 6430 6390 1355
545 20250214 101500 2221354440 6400 6410 6430 6400 935
546 20250214 101400 2215370330 6440 6410 6440 6380 1915
547 20250214 101300 2203123760 6450 6410 6450 6410 654
548 20250214 101200 2198931570 6410 6450 6460 6410 431
549 20250214 101100 2196162150 6470 6420 6470 6420 702
550 20250214 101000 2191626830 6410 6410 6420 6400 9135
551 20250214 100900 2133078960 6410 6470 6470 6410 1514
552 20250214 100800 2123362510 6420 6420 6470 6410 1106
553 20250214 100700 2116215280 6420 6440 6460 6400 2515
554 20250214 100600 2100073220 6440 6480 6500 6410 2654
555 20250214 100500 2082944560 6480 6500 6500 6470 6053
556 20250214 100400 2043714920 6520 6490 6520 6490 1672
557 20250214 100300 2032841960 6500 6510 6520 6500 619
558 20250214 100200 2028813420 6510 6540 6550 6510 972
559 20250214 100100 2022465860 6550 6520 6550 6520 1377
560 20250214 100000 2013471120 6520 6540 6540 6510 953
561 20250214 095900 2007261050 6540 6510 6540 6510 239
562 20250214 095800 2005705100 6520 6500 6520 6500 563
563 20250214 095700 2002044030 6500 6550 6550 6500 813
564 20250214 095600 1996733310 6550 6550 6550 6510 39
565 20250214 095500 1996478940 6550 6500 6550 6490 1063
566 20250214 095400 1989557040 6500 6550 6590 6470 1592
567 20250214 095300 1979208170 6590 6590 6590 6540 1042
568 20250214 095200 1972357320 6590 6570 6590 6530 723
569 20250214 095100 1967615470 6590 6480 6590 6480 1659
570 20250214 095000 1956763140 6480 6500 6520 6480 1020
571 20250214 094900 1950137230 6500 6510 6520 6460 3457
572 20250214 094800 1927741020 6510 6550 6550 6510 456
573 20250214 094700 1924772140 6540 6520 6540 6500 3069
574 20250214 094600 1904801270 6510 6560 6560 6510 1038
575 20250214 094500 1897995600 6560 6560 6560 6540 338
576 20250214 094400 1895784760 6540 6510 6570 6500 2004
577 20250214 094300 1882709600 6510 6540 6560 6500 4341
578 20250214 094200 1854409290 6560 6570 6570 6530 987
579 20250214 094100 1847950190 6530 6540 6570 6530 3856
580 20250214 094000 1822766000 6540 6590 6590 6530 2510
581 20250214 093900 1806297730 6590 6680 6680 6590 7625
582 20250214 093800 1755805430 6660 6650 6700 6640 6105
583 20250214 093700 1715042360 6680 6630 6680 6600 4617
584 20250214 093600 1684321020 6630 6610 6640 6590 1414
585 20250214 093500 1674967150 6620 6600 6640 6530 9424
586 20250214 093400 1612874130 6610 6580 6620 6560 2349
587 20250214 093300 1597400560 6580 6600 6620 6560 1572
588 20250214 093200 1587026750 6610 6570 6610 6550 6392
589 20250214 093100 1545035390 6590 6700 6720 6580 18131
590 20250214 093000 1424370840 6700 6700 6700 6650 3899
591 20250214 092900 1398268830 6650 6640 6700 6630 6700
592 20250214 092800 1353609840 6650 6650 6650 6620 2020
593 20250214 092700 1340190690 6650 6670 6690 6590 16159
594 20250214 092600 1233004590 6670 6630 6680 6600 10969
595 20250214 092500 1160107360 6630 6540 6650 6540 23350
596 20250214 092400 1005616800 6550 6600 6600 6530 6764
597 20250214 092300 961090000 6600 6420 6600 6410 18960
598 20250214 092200 837246060 6450 6440 6450 6400 5286
599 20250214 092100 803321270 6430 6420 6450 6420 746
600 20250214 092000 798529980 6420 6450 6470 6420 1975
601 20250214 091900 785829810 6430 6480 6480 6420 5678
602 20250214 091800 749180920 6480 6510 6530 6460 4246
603 20250214 091700 721637860 6540 6460 6540 6440 6075
604 20250214 091600 682259050 6450 6540 6580 6450 14788
605 20250214 091500 585574180 6540 6470 6560 6470 16150
606 20250214 091400 480323660 6470 6360 6470 6360 5018
607 20250214 091300 448098180 6350 6400 6400 6350 7615
608 20250214 091200 399598690 6400 6470 6500 6350 20313
609 20250214 091100 268787710 6460 6350 6470 6340 6644
610 20250214 091000 226157470 6360 6360 6360 6300 2645
611 20250214 090900 209404310 6350 6260 6380 6260 5499
612 20250214 090800 174701400 6260 6270 6280 6210 2910
613 20250214 090700 156507300 6240 6140 6250 6140 10318
614 20250214 090600 92615660 6140 6100 6140 6100 608
615 20250214 090500 88893010 6100 6080 6100 6070 580
616 20250214 090400 85360690 6100 6140 6140 6080 1053
617 20250214 090300 78940550 6140 6050 6150 6050 4073
618 20250214 090200 54066690 6060 6110 6130 6050 2907
619 20250214 090100 36429360 6110 6150 6150 6070 2496
620 20250214 090000 21217000 6160 6160 6160 6130 3437