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

641
054450/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,641 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,193900,7422693290,17130,17130,17130,17130,3194
20250214,193800,7422693290,17130,17130,17130,17130,0
20250214,193700,7422693290,17130,17130,17130,17130,0
20250214,193600,7422693290,17130,17130,17130,17130,0
20250214,193500,7422693290,17130,17130,17130,17130,0
20250214,193400,7422693290,17130,17130,17130,17130,0
20250214,193300,7422693290,17130,17130,17130,17130,0
20250214,193200,7422693290,17130,17130,17130,17130,0
20250214,193100,7422693290,17130,17130,17130,17130,0
20250214,193000,7422693290,17130,17130,17130,17130,0
20250214,192900,7422693290,17130,17130,17130,17130,0
20250214,192800,7422693290,17130,17130,17130,17130,0
20250214,192700,7422693290,17130,17130,17130,17130,0
20250214,192600,7422693290,17130,17130,17130,17130,0
20250214,192500,7422693290,17130,17130,17130,17130,0
20250214,192400,7422693290,17130,17130,17130,17130,0
20250214,192300,7422693290,17130,17130,17130,17130,0
20250214,192200,7422693290,17130,17130,17130,17130,0
20250214,192100,7422693290,17130,17130,17130,17130,0
20250214,192000,7422693290,17130,17130,17130,17130,0
20250214,191900,7422693290,17130,17130,17130,17130,0
20250214,191800,7422693290,17130,17130,17130,17130,0
20250214,191700,7422693290,17130,17130,17130,17130,0
20250214,191600,7422693290,17130,17130,17130,17130,0
20250214,191500,7422693290,17130,17130,17130,17130,0
20250214,191400,7422693290,17130,17130,17130,17130,0
20250214,191300,7422693290,17130,17130,17130,17130,0
20250214,191200,7422693290,17130,17130,17130,17130,0
20250214,191100,7422693290,17130,17130,17130,17130,0
20250214,191000,7422693290,17130,17130,17130,17130,0
20250214,190900,7422693290,17130,17130,17130,17130,3194
20250214,190800,7422693290,17130,17130,17130,17130,0
20250214,190700,7422693290,17130,17130,17130,17130,0
20250214,190600,7422693290,17130,17130,17130,17130,0
20250214,190500,7422693290,17130,17130,17130,17130,0
20250214,190400,7422693290,17130,17130,17130,17130,0
20250214,190300,7422693290,17130,17130,17130,17130,0
20250214,190200,7422693290,17130,17130,17130,17130,0
20250214,190100,7422693290,17130,17130,17130,17130,0
20250214,190000,7422693290,17130,17130,17130,17130,0
20250214,185900,7422693290,17130,17130,17130,17130,0
20250214,185800,7422693290,17130,17130,17130,17130,0
20250214,185700,7422693290,17130,17130,17130,17130,0
20250214,185600,7422693290,17130,17130,17130,17130,0
20250214,185500,7422693290,17130,17130,17130,17130,0
20250214,185400,7422693290,17130,17130,17130,17130,0
20250214,185300,7422693290,17130,17130,17130,17130,0
20250214,185200,7422693290,17130,17130,17130,17130,0
20250214,185100,7422693290,17130,17130,17130,17130,0
20250214,185000,7422693290,17130,17130,17130,17130,0
20250214,184900,7422693290,17130,17130,17130,17130,0
20250214,184800,7422693290,17130,17130,17130,17130,0
20250214,184700,7422693290,17130,17130,17130,17130,0
20250214,184600,7422693290,17130,17130,17130,17130,0
20250214,184500,7422693290,17130,17130,17130,17130,0
20250214,184400,7422693290,17130,17130,17130,17130,0
20250214,184300,7422693290,17130,17130,17130,17130,0
20250214,184200,7422693290,17130,17130,17130,17130,0
20250214,184100,7422693290,17130,17130,17130,17130,0
20250214,184000,7422693290,17130,17130,17130,17130,0
20250214,183900,7422693290,17130,17130,17130,17130,3194
20250214,183800,7422693290,17130,17130,17130,17130,0
20250214,183700,7422693290,17130,17130,17130,17130,0
20250214,183600,7422693290,17130,17130,17130,17130,0
20250214,183500,7422693290,17130,17130,17130,17130,0
20250214,183400,7422693290,17130,17130,17130,17130,0
20250214,183300,7422693290,17130,17130,17130,17130,0
20250214,183200,7422693290,17130,17130,17130,17130,0
20250214,183100,7422693290,17130,17130,17130,17130,0
20250214,183000,7422693290,17130,17130,17130,17130,0
20250214,182900,7422693290,17130,17130,17130,17130,0
20250214,182800,7422693290,17130,17130,17130,17130,0
20250214,182700,7422693290,17130,17130,17130,17130,0
20250214,182600,7422693290,17130,17130,17130,17130,0
20250214,182500,7422693290,17130,17130,17130,17130,0
20250214,182400,7422693290,17130,17130,17130,17130,0
20250214,182300,7422693290,17130,17130,17130,17130,0
20250214,182200,7422693290,17130,17130,17130,17130,0
20250214,182100,7422693290,17130,17130,17130,17130,0
20250214,182000,7422693290,17130,17130,17130,17130,0
20250214,181900,7422693290,17130,17130,17130,17130,0
20250214,181800,7422693290,17130,17130,17130,17130,0
20250214,181700,7422693290,17130,17130,17130,17130,0
20250214,181600,7422693290,17130,17130,17130,17130,0
20250214,181500,7422693290,17130,17130,17130,17130,0
20250214,181400,7422693290,17130,17130,17130,17130,0
20250214,181300,7422693290,17130,17130,17130,17130,0
20250214,181200,7422693290,17130,17130,17130,17130,0
20250214,181100,7422693290,17130,17130,17130,17130,0
20250214,181000,7422693290,17130,17130,17130,17130,0
20250214,180900,7422693290,17130,17130,17130,17130,3194
20250214,180800,7422693290,17130,17130,17130,17130,0
20250214,180700,7422693290,17130,17130,17130,17130,0
20250214,180600,7422693290,17130,17130,17130,17130,0
20250214,180500,7422693290,17130,17130,17130,17130,0
20250214,180400,7422693290,17130,17130,17130,17130,0
20250214,180300,7422693290,17130,17130,17130,17130,0
20250214,180200,7422693290,17130,17130,17130,17130,0
20250214,180100,7422693290,17130,17130,17130,17130,0
20250214,180000,7422693290,17130,17130,17130,17130,0
20250214,175900,7422693290,17130,17130,17130,17130,0
20250214,175800,7422693290,17130,17130,17130,17130,0
20250214,175700,7422693290,17130,17130,17130,17130,0
20250214,175600,7422693290,17130,17130,17130,17130,0
20250214,175500,7422693290,17130,17130,17130,17130,0
20250214,175400,7422693290,17130,17130,17130,17130,0
20250214,175300,7422693290,17130,17130,17130,17130,0
20250214,175200,7422693290,17130,17130,17130,17130,0
20250214,175100,7422693290,17130,17130,17130,17130,0
20250214,175000,7422693290,17130,17130,17130,17130,0
20250214,174900,7422693290,17130,17130,17130,17130,0
20250214,174800,7422693290,17130,17130,17130,17130,0
20250214,174700,7422693290,17130,17130,17130,17130,0
20250214,174600,7422693290,17130,17130,17130,17130,0
20250214,174500,7422693290,17130,17130,17130,17130,0
20250214,174400,7422693290,17130,17130,17130,17130,0
20250214,174300,7422693290,17130,17130,17130,17130,0
20250214,174200,7422693290,17130,17130,17130,17130,0
20250214,174100,7422693290,17130,17130,17130,17130,0
20250214,174000,7422693290,17130,17130,17130,17130,0
20250214,173900,7422693290,17130,17130,17130,17130,3194
20250214,173800,7422693290,17130,17130,17130,17130,0
20250214,173700,7422693290,17130,17130,17130,17130,0
20250214,173600,7422693290,17130,17130,17130,17130,0
20250214,173500,7422693290,17130,17130,17130,17130,0
20250214,173400,7422693290,17130,17130,17130,17130,0
20250214,173300,7422693290,17130,17130,17130,17130,0
20250214,173200,7422693290,17130,17130,17130,17130,0
20250214,173100,7422693290,17130,17130,17130,17130,0
20250214,173000,7422693290,17130,17130,17130,17130,0
20250214,172900,7422693290,17130,17130,17130,17130,0
20250214,172800,7422693290,17130,17130,17130,17130,0
20250214,172700,7422693290,17130,17130,17130,17130,0
20250214,172600,7422693290,17130,17130,17130,17130,0
20250214,172500,7422693290,17130,17130,17130,17130,0
20250214,172400,7422693290,17130,17130,17130,17130,0
20250214,172300,7422693290,17130,17130,17130,17130,0
20250214,172200,7422693290,17130,17130,17130,17130,0
20250214,172100,7422693290,17130,17130,17130,17130,0
20250214,172000,7422693290,17130,17130,17130,17130,0
20250214,171900,7422693290,17130,17130,17130,17130,0
20250214,171800,7422693290,17130,17130,17130,17130,0
20250214,171700,7422693290,17130,17130,17130,17130,0
20250214,171600,7422693290,17130,17130,17130,17130,0
20250214,171500,7422693290,17130,17130,17130,17130,0
20250214,171400,7422693290,17130,17130,17130,17130,0
20250214,171300,7422693290,17130,17130,17130,17130,0
20250214,171200,7422693290,17130,17130,17130,17130,0
20250214,171100,7422693290,17130,17130,17130,17130,0
20250214,171000,7422693290,17130,17130,17130,17130,0
20250214,170900,7422693290,17130,17130,17130,17130,3194
20250214,170800,7422693290,17130,17130,17130,17130,0
20250214,170700,7422693290,17130,17130,17130,17130,0
20250214,170600,7422693290,17130,17130,17130,17130,0
20250214,170500,7422693290,17130,17130,17130,17130,0
20250214,170400,7422693290,17130,17130,17130,17130,0
20250214,170300,7422693290,17130,17130,17130,17130,0
20250214,170200,7422693290,17130,17130,17130,17130,0
20250214,170100,7422693290,17130,17130,17130,17130,0
20250214,170000,7422693290,17130,17130,17130,17130,0
20250214,165900,7422693290,17130,17130,17130,17130,0
20250214,165800,7422693290,17130,17130,17130,17130,0
20250214,165700,7422693290,17130,17130,17130,17130,0
20250214,165600,7422693290,17130,17130,17130,17130,0
20250214,165500,7422693290,17130,17130,17130,17130,0
20250214,165400,7422693290,17130,17130,17130,17130,0
20250214,165300,7422693290,17130,17130,17130,17130,0
20250214,165200,7422693290,17130,17130,17130,17130,0
20250214,165100,7422693290,17130,17130,17130,17130,0
20250214,165000,7422693290,17130,17130,17130,17130,0
20250214,164900,7422693290,17130,17130,17130,17130,0
20250214,164800,7422693290,17130,17130,17130,17130,0
20250214,164700,7422693290,17130,17130,17130,17130,0
20250214,164600,7422693290,17130,17130,17130,17130,0
20250214,164500,7422693290,17130,17130,17130,17130,0
20250214,164400,7422693290,17130,17130,17130,17130,0
20250214,164300,7422693290,17130,17130,17130,17130,0
20250214,164200,7422693290,17130,17130,17130,17130,0
20250214,164100,7422693290,17130,17130,17130,17130,0
20250214,164000,7422693290,17130,17130,17130,17130,0
20250214,163900,7422693290,17130,17130,17130,17130,3194
20250214,163800,7422693290,17130,17130,17130,17130,0
20250214,163700,7422693290,17130,17130,17130,17130,0
20250214,163600,7422693290,17130,17130,17130,17130,0
20250214,163500,7422693290,17130,17130,17130,17130,0
20250214,163400,7422693290,17130,17130,17130,17130,0
20250214,163300,7422693290,17130,17130,17130,17130,0
20250214,163200,7422693290,17130,17130,17130,17130,0
20250214,163100,7422693290,17130,17130,17130,17130,0
20250214,163000,7422693290,17130,17130,17130,17130,0
20250214,162900,7422693290,17130,17130,17130,17130,0
20250214,162800,7422693290,17130,17130,17130,17130,0
20250214,162700,7422693290,17130,17130,17130,17130,0
20250214,162600,7422693290,17130,17130,17130,17130,0
20250214,162500,7422693290,17130,17130,17130,17130,0
20250214,162400,7422693290,17130,17130,17130,17130,0
20250214,162300,7422693290,17130,17130,17130,17130,0
20250214,162200,7422693290,17130,17130,17130,17130,0
20250214,162100,7422693290,17130,17130,17130,17130,0
20250214,162000,7422693290,17130,17130,17130,17130,0
20250214,161900,7422693290,17130,17130,17130,17130,0
20250214,161800,7422693290,17130,17130,17130,17130,0
20250214,161700,7422693290,17130,17130,17130,17130,0
20250214,161600,7422693290,17130,17130,17130,17130,0
20250214,161500,7422693290,17130,17130,17130,17130,0
20250214,161400,7422693290,17130,17130,17130,17130,0
20250214,161300,7422693290,17130,17130,17130,17130,0
20250214,161200,7422693290,17130,17130,17130,17130,0
20250214,161100,7422693290,17130,17130,17130,17130,0
20250214,161000,7422693290,17130,17130,17130,17130,0
20250214,160900,7422693290,17130,17130,17130,17130,3194
20250214,160800,7422693290,17130,17130,17130,17130,0
20250214,160700,7422693290,17130,17130,17130,17130,0
20250214,160600,7422693290,17130,17130,17130,17130,0
20250214,160500,7422693290,17130,17130,17130,17130,0
20250214,160400,7422693290,17130,17130,17130,17130,0
20250214,160300,7422693290,17130,17130,17130,17130,0
20250214,160200,7422693290,17130,17130,17130,17130,0
20250214,160100,7422693290,17130,17130,17130,17130,0
20250214,160000,7422693290,17130,17130,17130,17130,0
20250214,155900,7422693290,17130,17130,17130,17130,0
20250214,155800,7422693290,17130,17130,17130,17130,0
20250214,155700,7422693290,17130,17130,17130,17130,0
20250214,155600,7422693290,17130,17130,17130,17130,0
20250214,155500,7422693290,17130,17130,17130,17130,0
20250214,155400,7422693290,17130,17130,17130,17130,0
20250214,155300,7422693290,17130,17130,17130,17130,0
20250214,155200,7422693290,17130,17130,17130,17130,0
20250214,155100,7422693290,17130,17130,17130,17130,0
20250214,155000,7422693290,17130,17130,17130,17130,0
20250214,154900,7422693290,17130,17130,17130,17130,0
20250214,154800,7422693290,17130,17130,17130,17130,0
20250214,154700,7422693290,17130,17130,17130,17130,0
20250214,154600,7422693290,17130,17130,17130,17130,0
20250214,154500,7422693290,17130,17130,17130,17130,0
20250214,154400,7422693290,17130,17130,17130,17130,0
20250214,154300,7422693290,17130,17130,17130,17130,0
20250214,154200,7422693290,17130,17130,17130,17130,0
20250214,154100,7422693290,17130,17130,17130,17130,0
20250214,154000,7422693290,17130,17130,17130,17130,0
20250214,153900,7422693290,17130,17130,17130,17130,3194
20250214,153800,7422693290,17130,17130,17130,17130,0
20250214,153700,7422693290,17130,17130,17130,17130,0
20250214,153600,7422693290,17130,17130,17130,17130,0
20250214,153500,7422693290,17130,17130,17130,17130,0
20250214,153400,7422693290,17130,17130,17130,17130,0
20250214,153300,7422693290,17130,17130,17130,17130,0
20250214,153200,7422693290,17130,17130,17130,17130,0
20250214,153100,7422693290,17130,17130,17130,17130,0
20250214,153000,7422693290,17130,17130,17130,17130,3194
20250214,152900,7367980070,16950,16950,16950,16950,0
20250214,152800,7367980070,16950,16950,16950,16950,0
20250214,152700,7367980070,16950,16950,16950,16950,0
20250214,152600,7367980070,16950,16950,16950,16950,0
20250214,152500,7367980070,16950,16950,16950,16950,0
20250214,152400,7367980070,16950,16950,16950,16950,0
20250214,152300,7367980070,16950,16950,16950,16950,0
20250214,152200,7367980070,16950,16950,16950,16950,0
20250214,152100,7367980070,16950,16950,16950,16950,0
20250214,152000,7367980070,16950,16950,16950,16950,0
20250214,151900,7367980070,16950,16970,16990,16930,1299
20250214,151800,7345969790,16980,16970,16980,16960,489
20250214,151700,7337672130,16970,16980,16980,16970,360
20250214,151600,7331562450,17000,16990,17000,16970,774
20250214,151500,7318417070,16990,17000,17000,16990,114
20250214,151400,7316479620,17010,17000,17010,17000,144
20250214,151300,7314031200,17000,17000,17020,17000,813
20250214,151200,7300203920,17000,17000,17010,16990,1257
20250214,151100,7278837270,17010,17010,17020,17010,118
20250214,151000,7276829840,17010,17010,17020,17000,1451
20250214,150900,7252161100,17010,17040,17040,17000,124
20250214,150800,7250050270,17040,17010,17040,17000,2273
20250214,150700,7211402210,17050,17040,17050,17000,2102
20250214,150600,7175645670,17040,17060,17060,17040,1235
20250214,150500,7154582880,17070,17070,17070,17070,345
20250214,150400,7148693730,17080,17080,17080,17070,274
20250214,150300,7144015830,17080,17080,17080,17070,212
20250214,150200,7140394890,17080,17100,17100,17080,927
20250214,150100,7124556110,17090,17120,17130,17090,2548
20250214,150000,7080964260,17120,17120,17130,17120,262
20250214,145900,7076476900,17120,17130,17130,17110,550
20250214,145800,7067059980,17130,17130,17130,17130,13
20250214,145700,7066837290,17130,17120,17140,17120,1540
20250214,145600,7040446350,17120,17110,17120,17110,271
20250214,145500,7035808760,17110,17110,17110,17100,228
20250214,145400,7031907690,17110,17100,17120,17100,205
20250214,145300,7028400130,17100,17110,17110,17100,424
20250214,145200,7021149070,17110,17110,17130,17110,745
20250214,145100,7008402100,17130,17130,17130,17110,215
20250214,145000,7004719710,17130,17130,17130,17130,8
20250214,144900,7004582670,17140,17140,17140,17090,619
20250214,144800,6993985110,17150,17150,17150,17140,286
20250214,144700,6989080220,17150,17170,17170,17110,29
20250214,144600,6988583360,17110,17150,17170,17100,248
20250214,144500,6984333460,17140,17100,17140,17090,608
20250214,144400,6973932880,17090,17100,17100,17090,655
20250214,144300,6962737400,17100,17110,17170,17100,621
20250214,144200,6952113980,17110,17150,17170,17110,408
20250214,144100,6945123900,17150,17100,17170,17100,469
20250214,144000,6937094370,17160,17170,17170,17100,2270
20250214,143900,6898251450,17170,17170,17170,17130,68
20250214,143800,6897084200,17170,17160,17170,17140,2088
20250214,143700,6861292270,17160,17190,17190,17140,856
20250214,143600,6846620270,17190,17200,17200,17140,366
20250214,143500,6840346090,17210,17210,17210,17130,1545
20250214,143400,6813822670,17190,17190,17200,17190,439
20250214,143300,6806274760,17190,17190,17200,17190,511
20250214,143200,6797486930,17190,17150,17190,17150,349
20250214,143100,6791495790,17140,17130,17160,17130,431
20250214,143000,6784106440,17130,17170,17170,17130,1157
20250214,142900,6764266720,17170,17180,17200,17170,309
20250214,142800,6758959790,17170,17210,17220,17170,827
20250214,142700,6744739730,17210,17200,17210,17200,698
20250214,142600,6732734070,17210,17210,17230,17210,243
20250214,142500,6728551260,17200,17220,17230,17200,864
20250214,142400,6713678190,17220,17210,17220,17210,183
20250214,142300,6710528730,17210,17200,17210,17200,727
20250214,142200,6698018910,17200,17210,17220,17190,790
20250214,142100,6684429910,17230,17200,17230,17190,651
20250214,142000,6673232900,17210,17200,17220,17200,2387
20250214,141900,6632171040,17200,17230,17240,17200,2452
20250214,141800,6589956390,17250,17260,17260,17230,1612
20250214,141700,6562157130,17260,17290,17290,17260,3762
20250214,141600,6497147500,17310,17310,17310,17300,1005
20250214,141500,6479759320,17320,17320,17320,17310,142
20250214,141400,6477299890,17320,17310,17320,17300,944
20250214,141300,6460966080,17310,17310,17320,17310,291
20250214,141200,6455927470,17320,17310,17320,17310,342
20250214,141100,6450006970,17320,17330,17330,17320,275
20250214,141000,6445243510,17310,17330,17340,17310,192
20250214,140900,6441914300,17310,17330,17330,17310,211
20250214,140800,6438260720,17340,17340,17340,17330,175
20250214,140700,6435226300,17330,17330,17330,17330,347
20250214,140600,6429212790,17320,17320,17330,17320,184
20250214,140500,6426025840,17320,17310,17320,17310,53
20250214,140400,6425108010,17320,17310,17320,17310,248
20250214,140300,6420813020,17310,17300,17310,17300,80
20250214,140200,6419428320,17300,17310,17310,17300,34
20250214,140100,6418840050,17310,17330,17350,17310,298
20250214,140000,6413678940,17320,17350,17350,17320,281
20250214,135900,6408808620,17340,17320,17340,17320,209
20250214,135800,6405187360,17310,17320,17320,17310,339
20250214,135700,6399317970,17340,17350,17360,17320,610
20250214,135600,6388739000,17350,17340,17350,17340,297
20250214,135500,6383586360,17340,17340,17350,17340,180
20250214,135400,6380463390,17340,17320,17340,17320,375
20250214,135300,6373961210,17320,17320,17320,17310,62
20250214,135200,6372887380,17320,17340,17340,17320,486
20250214,135100,6364466040,17360,17360,17360,17340,81
20250214,135000,6363061140,17370,17360,17370,17360,229
20250214,134900,6359084800,17370,17370,17380,17370,355
20250214,134800,6352918420,17370,17380,17380,17360,523
20250214,134700,6343833870,17380,17370,17380,17360,99
20250214,134600,6342113600,17360,17330,17360,17330,38
20250214,134500,6341455000,17360,17350,17360,17350,1272
20250214,134400,6319378890,17350,17350,17350,17310,92
20250214,134300,6317783490,17350,17350,17350,17340,51
20250214,134200,6316898650,17350,17360,17360,17350,192
20250214,134100,6313566030,17360,17330,17360,17330,468
20250214,134000,6305446410,17330,17320,17330,17300,985
20250214,133900,6288386960,17300,17310,17320,17280,1219
20250214,133800,6267302650,17320,17320,17330,17310,801
20250214,133700,6253432660,17330,17390,17390,17330,3831
20250214,133600,6186955120,17390,17360,17390,17360,516
20250214,133500,6177989880,17360,17390,17390,17360,2353
20250214,133400,6137112690,17390,17440,17440,17390,331
20250214,133300,6131350090,17400,17430,17440,17400,55
20250214,133200,6130391160,17400,17400,17420,17400,473
20250214,133100,6122159330,17390,17430,17440,17390,563
20250214,133000,6112357030,17430,17430,17430,17430,10
20250214,132900,6112182730,17430,17410,17430,17410,81
20250214,132800,6110771760,17420,17400,17420,17400,293
20250214,132700,6105671280,17400,17400,17410,17400,88
20250214,132600,6104140020,17430,17420,17430,17420,48
20250214,132500,6103303390,17430,17450,17460,17430,335
20250214,132400,6097464130,17460,17460,17460,17460,302
20250214,132300,6092191210,17470,17460,17470,17450,306
20250214,132200,6086847230,17460,17470,17470,17450,321
20250214,132100,6081241560,17480,17430,17480,17430,358
20250214,132000,6074997730,17420,17410,17420,17390,311
20250214,131900,6069581100,17420,17420,17430,17410,202
20250214,131800,6066062270,17410,17430,17430,17410,106
20250214,131700,6064215740,17430,17420,17430,17420,233
20250214,131600,6060154990,17420,17430,17430,17410,207
20250214,131500,6056548680,17430,17430,17430,17430,207
20250214,131400,6052940670,17430,17380,17430,17380,51
20250214,131300,6052052200,17380,17430,17430,17380,275
20250214,131200,6047262950,17430,17400,17430,17370,816
20250214,131100,6033081560,17420,17440,17440,17390,1896
20250214,131000,6000064280,17440,17440,17440,17430,582
20250214,130900,5989919220,17430,17440,17440,17430,229
20250214,130800,5985926660,17430,17450,17450,17430,619
20250214,130700,5975134190,17450,17450,17450,17450,240
20250214,130600,5970946190,17450,17490,17490,17440,256
20250214,130500,5966476070,17460,17450,17460,17450,113
20250214,130400,5964503760,17460,17480,17500,17460,10
20250214,130300,5964328920,17500,17450,17500,17450,293
20250214,130200,5959206950,17450,17430,17450,17430,325
20250214,130100,5953541380,17420,17430,17430,17420,20
20250214,130000,5953192800,17430,17450,17450,17430,954
20250214,125900,5936555080,17450,17450,17450,17450,61
20250214,125800,5935490630,17450,17490,17500,17450,96
20250214,125700,5933811280,17500,17480,17500,17430,958
20250214,125600,5917089180,17480,17480,17480,17480,76
20250214,125500,5915760700,17480,17470,17480,17470,93
20250214,125400,5914135120,17450,17480,17480,17450,114
20250214,125300,5912145430,17480,17480,17480,17480,141
20250214,125200,5909680750,17480,17460,17480,17450,270
20250214,125100,5904967750,17470,17450,17470,17450,107
20250214,125000,5903098520,17470,17460,17490,17460,255
20250214,124900,5898643850,17490,17490,17490,17430,615
20250214,124800,5887890200,17490,17500,17500,17490,266
20250214,124700,5883235210,17500,17520,17520,17500,473
20250214,124600,5874956380,17510,17500,17510,17500,181
20250214,124500,5871787370,17500,17440,17500,17440,2104
20250214,124400,5835021450,17420,17420,17440,17420,471
20250214,124300,5826815730,17420,17440,17440,17420,319
20250214,124200,5821256440,17430,17430,17430,17430,39
20250214,124100,5820576670,17430,17400,17440,17400,765
20250214,124000,5807246540,17400,17450,17450,17400,727
20250214,123900,5794585760,17450,17440,17450,17430,153
20250214,123800,5791917480,17430,17450,17450,17430,563
20250214,123700,5782095410,17450,17400,17460,17400,972
20250214,123600,5765180100,17400,17450,17450,17400,2205
20250214,123500,5726768590,17450,17440,17450,17430,458
20250214,123400,5718783850,17450,17450,17490,17450,381
20250214,123300,5712133520,17450,17450,17490,17450,97
20250214,123200,5710438830,17450,17460,17470,17450,562
20250214,123100,5700627080,17450,17470,17470,17440,2390
20250214,123000,5658914010,17470,17470,17480,17470,304
20250214,122900,5653602730,17480,17480,17490,17480,139
20250214,122800,5651172730,17490,17510,17510,17490,606
20250214,122700,5640572010,17510,17500,17510,17500,676
20250214,122600,5628739350,17500,17500,17500,17500,343
20250214,122500,5622736850,17500,17510,17510,17500,127
20250214,122400,5620513120,17510,17510,17520,17500,813
20250214,122300,5606275470,17510,17490,17510,17490,220
20250214,122200,5602426560,17490,17520,17520,17490,662
20250214,122100,5590840120,17520,17510,17520,17510,132
20250214,122000,5588528670,17510,17510,17510,17510,398
20250214,121900,5581559690,17520,17520,17520,17520,232
20250214,121800,5577495050,17520,17510,17520,17510,274
20250214,121700,5572694870,17550,17500,17550,17490,810
20250214,121600,5558512450,17500,17540,17550,17500,1491
20250214,121500,5532404020,17540,17550,17550,17540,157
20250214,121400,5529648990,17560,17550,17560,17550,405
20250214,121300,5522538720,17560,17530,17560,17510,698
20250214,121200,5510302510,17530,17590,17590,17530,2187
20250214,121100,5471874520,17590,17610,17610,17590,240
20250214,121000,5467650280,17610,17620,17620,17600,598
20250214,120900,5457121930,17630,17600,17630,17600,303
20250214,120800,5451783940,17580,17600,17620,17580,344
20250214,120700,5445728170,17610,17600,17620,17590,1131
20250214,120600,5425822090,17610,17610,17620,17600,496
20250214,120500,5417089300,17610,17620,17640,17610,378
20250214,120400,5410430910,17620,17660,17670,17620,602
20250214,120300,5399809020,17670,17670,17670,17650,551
20250214,120200,5390072870,17680,17620,17680,17620,862
20250214,120100,5374867190,17620,17680,17680,17620,1819
20250214,120000,5342743650,17670,17680,17680,17650,465
20250214,115900,5334527320,17660,17650,17680,17640,1376
20250214,115800,5310239220,17650,17670,17690,17650,1852
20250214,115700,5277509410,17680,17660,17710,17650,7480
20250214,115600,5145212050,17660,17570,17660,17570,14029
20250214,115500,4898197950,17570,17570,17570,17560,1087
20250214,115400,4879101640,17560,17550,17570,17550,1395
20250214,115300,4854613110,17550,17550,17550,17540,1124
20250214,115200,4834892730,17550,17560,17570,17540,1849
20250214,115100,4802440470,17560,17550,17560,17550,1722
20250214,115000,4772206030,17550,17550,17550,17540,3504
20250214,114900,4710715600,17540,17520,17550,17510,3689
20250214,114800,4646034920,17520,17490,17520,17480,11106
20250214,114700,4451664240,17490,17480,17490,17480,170
20250214,114600,4448692490,17490,17480,17490,17480,380
20250214,114500,4442047240,17480,17480,17490,17480,127
20250214,114400,4439826790,17480,17470,17480,17470,207
20250214,114300,4436209430,17490,17480,17490,17470,187
20250214,114200,4432940400,17480,17480,17490,17480,820
20250214,114100,4418606300,17480,17470,17480,17470,57
20250214,114000,4417610500,17470,17470,17470,17440,379
20250214,113900,4410994970,17470,17470,17480,17460,519
20250214,113800,4401927280,17460,17460,17480,17460,26
20250214,113700,4401473250,17480,17490,17490,17460,372
20250214,113600,4394971920,17480,17470,17480,17460,2407
20250214,113500,4352908990,17460,17460,17470,17450,482
20250214,113400,4344492880,17460,17460,17460,17440,302
20250214,113300,4339220540,17450,17440,17450,17440,2727
20250214,113200,4291639600,17440,17430,17440,17430,1952
20250214,113100,4257608680,17420,17420,17420,17420,30
20250214,113000,4257086080,17430,17410,17430,17410,434
20250214,112900,4249523140,17430,17400,17430,17380,737
20250214,112800,4236711730,17380,17430,17440,17370,1212
20250214,112700,4215626440,17440,17440,17440,17430,30
20250214,112600,4215103280,17440,17440,17440,17440,144
20250214,112500,4212591920,17450,17450,17450,17440,538
20250214,112400,4203206450,17450,17440,17450,17440,1539
20250214,112300,4176355650,17440,17440,17440,17440,203
20250214,112200,4172815330,17430,17440,17450,17430,411
20250214,112100,4165646130,17440,17430,17440,17430,214
20250214,112000,4161914850,17400,17400,17400,17400,850
20250214,111900,4147124850,17400,17450,17450,17400,551
20250214,111800,4137525920,17440,17430,17450,17430,777
20250214,111700,4123977420,17420,17440,17440,17410,753
20250214,111600,4110856620,17440,17430,17440,17430,857
20250214,111500,4095912060,17430,17440,17440,17430,288
20250214,111400,4090890340,17440,17450,17450,17430,395
20250214,111300,4084004830,17430,17440,17450,17430,648
20250214,111200,4072700990,17440,17440,17450,17430,126
20250214,111100,4070503540,17440,17450,17460,17440,283
20250214,111000,4065564030,17450,17450,17460,17450,487
20250214,110900,4057065090,17450,17450,17450,17440,181
20250214,110800,4053907210,17450,17440,17450,17440,145
20250214,110700,4051378240,17440,17440,17450,17440,432
20250214,110600,4043840120,17440,17450,17450,17440,377
20250214,110500,4037264310,17450,17440,17450,17440,599
20250214,110400,4026817700,17440,17430,17440,17430,578
20250214,110300,4016738130,17430,17420,17430,17420,351
20250214,110200,4010623120,17410,17390,17410,17390,3057
20250214,110100,3957416130,17400,17390,17400,17390,1111
20250214,110000,3938094650,17380,17370,17380,17370,373
20250214,105900,3931612510,17370,17370,17370,17370,82
20250214,105800,3930188170,17360,17370,17370,17360,352
20250214,105700,3924077150,17370,17370,17370,17350,489
20250214,105600,3915583830,17370,17370,17380,17360,470
20250214,105500,3907419970,17350,17370,17370,17350,337
20250214,105400,3901570290,17360,17360,17370,17360,300
20250214,105300,3896361790,17370,17370,17370,17360,379
20250214,105200,3889778610,17370,17380,17380,17370,70
20250214,105100,3888562610,17380,17390,17390,17380,526
20250214,105000,3879415570,17390,17380,17400,17380,322
20250214,104900,3873815620,17380,17370,17380,17350,670
20250214,104800,3862185760,17380,17380,17380,17370,320
20250214,104700,3856626140,17380,17370,17380,17370,52
20250214,104600,3855722510,17360,17390,17390,17360,352
20250214,104500,3849604380,17390,17400,17400,17390,51
20250214,104400,3848717080,17400,17400,17400,17390,69
20250214,104300,3847516930,17400,17400,17400,17390,916
20250214,104200,3831582530,17390,17400,17400,17390,364
20250214,104100,3825251280,17400,17390,17400,17390,199
20250214,104000,3821789500,17390,17380,17390,17380,196
20250214,103900,3818382180,17370,17350,17370,17350,778
20250214,103800,3804870940,17360,17360,17360,17360,99
20250214,103700,3803152300,17360,17370,17370,17360,190
20250214,103600,3799852050,17370,17350,17370,17350,193
20250214,103500,3796501330,17350,17350,17350,17350,200
20250214,103400,3793031330,17360,17370,17370,17350,132
20250214,103300,3790739800,17370,17370,17380,17370,315
20250214,103200,3785267640,17360,17360,17360,17360,231
20250214,103100,3781257480,17360,17350,17370,17340,952
20250214,103000,3764743250,17350,17410,17410,17350,1421
20250214,102900,3740053270,17410,17390,17410,17380,1054
20250214,102800,3721715100,17390,17370,17390,17370,871
20250214,102700,3706574130,17380,17380,17380,17370,209
20250214,102600,3702941950,17380,17370,17380,17360,427
20250214,102500,3695523240,17370,17340,17370,17340,170
20250214,102400,3692572850,17310,17370,17370,17310,410
20250214,102300,3685458680,17360,17360,17370,17350,539
20250214,102200,3676101670,17350,17310,17350,17300,30
20250214,102100,3675581550,17310,17310,17310,17310,18
20250214,102000,3675269970,17280,17350,17360,17280,963
20250214,101900,3658560660,17270,17340,17360,17270,509
20250214,101800,3649747430,17360,17330,17360,17330,269
20250214,101700,3645084140,17330,17300,17340,17270,598
20250214,101600,3634749690,17300,17360,17360,17300,409
20250214,101500,3627671070,17330,17350,17360,17320,266
20250214,101400,3623057530,17370,17380,17380,17340,1050
20250214,101300,3604822600,17380,17340,17380,17340,61
20250214,101200,3603764820,17340,17330,17350,17300,378
20250214,101100,3597212570,17330,17280,17330,17280,563
20250214,101000,3587474670,17280,17290,17290,17270,194
20250214,100900,3584124130,17290,17280,17290,17250,1685
20250214,100800,3555030380,17280,17280,17290,17260,1942
20250214,100700,3521488510,17280,17280,17300,17280,1210
20250214,100600,3500579220,17280,17320,17320,17270,6393
20250214,100500,3390055060,17340,17400,17400,17340,2303
20250214,100400,3350085140,17420,17440,17440,17410,514
20250214,100300,3341127650,17440,17430,17450,17400,631
20250214,100200,3330135430,17450,17450,17480,17440,1985
20250214,100100,3295481260,17460,17440,17470,17440,6558
20250214,100000,3181049410,17430,17410,17440,17410,1530
20250214,095900,3154384510,17420,17400,17420,17400,426
20250214,095800,3146966210,17400,17400,17420,17400,437
20250214,095700,3139355890,17420,17330,17420,17330,3119
20250214,095600,3085076290,17390,17370,17390,17330,247
20250214,095500,3080788090,17350,17370,17380,17350,639
20250214,095400,3069691950,17360,17370,17370,17350,463
20250214,095300,3061656400,17360,17370,17370,17350,314
20250214,095200,3056204730,17350,17370,17370,17300,1240
20250214,095100,3034718090,17370,17370,17390,17370,169
20250214,095000,3031781030,17370,17350,17390,17350,1757
20250214,094900,3001261210,17350,17390,17390,17350,408
20250214,094800,2994173640,17390,17430,17430,17390,918
20250214,094700,2978199410,17400,17420,17440,17380,2071
20250214,094600,2942107520,17360,17340,17420,17290,4190
20250214,094500,2869323760,17340,17400,17400,17300,1043
20250214,094400,2851224800,17400,17320,17400,17320,3402
20250214,094300,2792124260,17310,17320,17320,17280,241
20250214,094200,2787953280,17320,17310,17320,17280,1202
20250214,094100,2767158000,17320,17340,17350,17320,435
20250214,094000,2759616510,17340,17350,17360,17340,581
20250214,093900,2749538190,17340,17310,17340,17290,2185
20250214,093800,2711712640,17280,17300,17310,17280,1958
20250214,093700,2677850020,17290,17300,17300,17280,2101
20250214,093600,2641529700,17300,17330,17330,17280,1902
20250214,093500,2608638960,17290,17300,17330,17290,1086
20250214,093400,2589852180,17300,17370,17400,17300,1516
20250214,093300,2563566410,17400,17390,17430,17380,5347
20250214,093200,2470523030,17390,17390,17390,17370,662
20250214,093100,2459019410,17390,17400,17400,17380,765
20250214,093000,2445712490,17400,17380,17400,17330,1666
20250214,092900,2416754010,17330,17300,17370,17300,1948
20250214,092800,2382960070,17290,17270,17330,17270,1222
20250214,092700,2361840720,17270,17290,17290,17270,760
20250214,092600,2348704840,17290,17300,17310,17270,581
20250214,092500,2338654560,17300,17250,17300,17240,1271
20250214,092400,2316696560,17230,17220,17240,17210,3313
20250214,092300,2259653840,17240,17250,17280,17230,1128
20250214,092200,2240197860,17270,17290,17330,17250,3373
20250214,092100,2181929840,17290,17360,17400,17290,2778
20250214,092000,2133805170,17360,17460,17460,17360,6163
20250214,091900,2026531140,17440,17480,17490,17440,1334
20250214,091800,2003243790,17480,17480,17500,17450,3960
20250214,091700,1934034520,17480,17430,17490,17420,2475
20250214,091600,1890872260,17430,17520,17530,17430,4483
20250214,091500,1812549930,17500,17490,17540,17470,7277
20250214,091400,1685097170,17500,17340,17540,17340,9897
20250214,091300,1512278970,17330,17370,17380,17320,1761
20250214,091200,1481751660,17380,17430,17450,17300,3510
20250214,091100,1420754870,17430,17210,17450,17210,12293
20250214,091000,1207186000,17210,17260,17270,17200,3324
20250214,090900,1149935340,17260,17310,17310,17230,3279
20250214,090800,1093241770,17310,17350,17350,17300,2125
20250214,090700,1056406010,17340,17330,17360,17300,3150
20250214,090600,1001804250,17330,17330,17340,17290,3571
20250214,090500,939959430,17310,17320,17370,17310,6670
20250214,090400,824280590,17320,17250,17390,17220,9745
20250214,090300,655404670,17260,17220,17260,17170,2829
20250214,090200,606642890,17170,17160,17260,17050,4988
20250214,090100,521128970,17150,17250,17270,17130,8880
20250214,090000,368319970,17260,17260,17370,17250,21308
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 193900 7422693290 17130 17130 17130 17130 3194
3 20250214 193800 7422693290 17130 17130 17130 17130 0
4 20250214 193700 7422693290 17130 17130 17130 17130 0
5 20250214 193600 7422693290 17130 17130 17130 17130 0
6 20250214 193500 7422693290 17130 17130 17130 17130 0
7 20250214 193400 7422693290 17130 17130 17130 17130 0
8 20250214 193300 7422693290 17130 17130 17130 17130 0
9 20250214 193200 7422693290 17130 17130 17130 17130 0
10 20250214 193100 7422693290 17130 17130 17130 17130 0
11 20250214 193000 7422693290 17130 17130 17130 17130 0
12 20250214 192900 7422693290 17130 17130 17130 17130 0
13 20250214 192800 7422693290 17130 17130 17130 17130 0
14 20250214 192700 7422693290 17130 17130 17130 17130 0
15 20250214 192600 7422693290 17130 17130 17130 17130 0
16 20250214 192500 7422693290 17130 17130 17130 17130 0
17 20250214 192400 7422693290 17130 17130 17130 17130 0
18 20250214 192300 7422693290 17130 17130 17130 17130 0
19 20250214 192200 7422693290 17130 17130 17130 17130 0
20 20250214 192100 7422693290 17130 17130 17130 17130 0
21 20250214 192000 7422693290 17130 17130 17130 17130 0
22 20250214 191900 7422693290 17130 17130 17130 17130 0
23 20250214 191800 7422693290 17130 17130 17130 17130 0
24 20250214 191700 7422693290 17130 17130 17130 17130 0
25 20250214 191600 7422693290 17130 17130 17130 17130 0
26 20250214 191500 7422693290 17130 17130 17130 17130 0
27 20250214 191400 7422693290 17130 17130 17130 17130 0
28 20250214 191300 7422693290 17130 17130 17130 17130 0
29 20250214 191200 7422693290 17130 17130 17130 17130 0
30 20250214 191100 7422693290 17130 17130 17130 17130 0
31 20250214 191000 7422693290 17130 17130 17130 17130 0
32 20250214 190900 7422693290 17130 17130 17130 17130 3194
33 20250214 190800 7422693290 17130 17130 17130 17130 0
34 20250214 190700 7422693290 17130 17130 17130 17130 0
35 20250214 190600 7422693290 17130 17130 17130 17130 0
36 20250214 190500 7422693290 17130 17130 17130 17130 0
37 20250214 190400 7422693290 17130 17130 17130 17130 0
38 20250214 190300 7422693290 17130 17130 17130 17130 0
39 20250214 190200 7422693290 17130 17130 17130 17130 0
40 20250214 190100 7422693290 17130 17130 17130 17130 0
41 20250214 190000 7422693290 17130 17130 17130 17130 0
42 20250214 185900 7422693290 17130 17130 17130 17130 0
43 20250214 185800 7422693290 17130 17130 17130 17130 0
44 20250214 185700 7422693290 17130 17130 17130 17130 0
45 20250214 185600 7422693290 17130 17130 17130 17130 0
46 20250214 185500 7422693290 17130 17130 17130 17130 0
47 20250214 185400 7422693290 17130 17130 17130 17130 0
48 20250214 185300 7422693290 17130 17130 17130 17130 0
49 20250214 185200 7422693290 17130 17130 17130 17130 0
50 20250214 185100 7422693290 17130 17130 17130 17130 0
51 20250214 185000 7422693290 17130 17130 17130 17130 0
52 20250214 184900 7422693290 17130 17130 17130 17130 0
53 20250214 184800 7422693290 17130 17130 17130 17130 0
54 20250214 184700 7422693290 17130 17130 17130 17130 0
55 20250214 184600 7422693290 17130 17130 17130 17130 0
56 20250214 184500 7422693290 17130 17130 17130 17130 0
57 20250214 184400 7422693290 17130 17130 17130 17130 0
58 20250214 184300 7422693290 17130 17130 17130 17130 0
59 20250214 184200 7422693290 17130 17130 17130 17130 0
60 20250214 184100 7422693290 17130 17130 17130 17130 0
61 20250214 184000 7422693290 17130 17130 17130 17130 0
62 20250214 183900 7422693290 17130 17130 17130 17130 3194
63 20250214 183800 7422693290 17130 17130 17130 17130 0
64 20250214 183700 7422693290 17130 17130 17130 17130 0
65 20250214 183600 7422693290 17130 17130 17130 17130 0
66 20250214 183500 7422693290 17130 17130 17130 17130 0
67 20250214 183400 7422693290 17130 17130 17130 17130 0
68 20250214 183300 7422693290 17130 17130 17130 17130 0
69 20250214 183200 7422693290 17130 17130 17130 17130 0
70 20250214 183100 7422693290 17130 17130 17130 17130 0
71 20250214 183000 7422693290 17130 17130 17130 17130 0
72 20250214 182900 7422693290 17130 17130 17130 17130 0
73 20250214 182800 7422693290 17130 17130 17130 17130 0
74 20250214 182700 7422693290 17130 17130 17130 17130 0
75 20250214 182600 7422693290 17130 17130 17130 17130 0
76 20250214 182500 7422693290 17130 17130 17130 17130 0
77 20250214 182400 7422693290 17130 17130 17130 17130 0
78 20250214 182300 7422693290 17130 17130 17130 17130 0
79 20250214 182200 7422693290 17130 17130 17130 17130 0
80 20250214 182100 7422693290 17130 17130 17130 17130 0
81 20250214 182000 7422693290 17130 17130 17130 17130 0
82 20250214 181900 7422693290 17130 17130 17130 17130 0
83 20250214 181800 7422693290 17130 17130 17130 17130 0
84 20250214 181700 7422693290 17130 17130 17130 17130 0
85 20250214 181600 7422693290 17130 17130 17130 17130 0
86 20250214 181500 7422693290 17130 17130 17130 17130 0
87 20250214 181400 7422693290 17130 17130 17130 17130 0
88 20250214 181300 7422693290 17130 17130 17130 17130 0
89 20250214 181200 7422693290 17130 17130 17130 17130 0
90 20250214 181100 7422693290 17130 17130 17130 17130 0
91 20250214 181000 7422693290 17130 17130 17130 17130 0
92 20250214 180900 7422693290 17130 17130 17130 17130 3194
93 20250214 180800 7422693290 17130 17130 17130 17130 0
94 20250214 180700 7422693290 17130 17130 17130 17130 0
95 20250214 180600 7422693290 17130 17130 17130 17130 0
96 20250214 180500 7422693290 17130 17130 17130 17130 0
97 20250214 180400 7422693290 17130 17130 17130 17130 0
98 20250214 180300 7422693290 17130 17130 17130 17130 0
99 20250214 180200 7422693290 17130 17130 17130 17130 0
100 20250214 180100 7422693290 17130 17130 17130 17130 0
101 20250214 180000 7422693290 17130 17130 17130 17130 0
102 20250214 175900 7422693290 17130 17130 17130 17130 0
103 20250214 175800 7422693290 17130 17130 17130 17130 0
104 20250214 175700 7422693290 17130 17130 17130 17130 0
105 20250214 175600 7422693290 17130 17130 17130 17130 0
106 20250214 175500 7422693290 17130 17130 17130 17130 0
107 20250214 175400 7422693290 17130 17130 17130 17130 0
108 20250214 175300 7422693290 17130 17130 17130 17130 0
109 20250214 175200 7422693290 17130 17130 17130 17130 0
110 20250214 175100 7422693290 17130 17130 17130 17130 0
111 20250214 175000 7422693290 17130 17130 17130 17130 0
112 20250214 174900 7422693290 17130 17130 17130 17130 0
113 20250214 174800 7422693290 17130 17130 17130 17130 0
114 20250214 174700 7422693290 17130 17130 17130 17130 0
115 20250214 174600 7422693290 17130 17130 17130 17130 0
116 20250214 174500 7422693290 17130 17130 17130 17130 0
117 20250214 174400 7422693290 17130 17130 17130 17130 0
118 20250214 174300 7422693290 17130 17130 17130 17130 0
119 20250214 174200 7422693290 17130 17130 17130 17130 0
120 20250214 174100 7422693290 17130 17130 17130 17130 0
121 20250214 174000 7422693290 17130 17130 17130 17130 0
122 20250214 173900 7422693290 17130 17130 17130 17130 3194
123 20250214 173800 7422693290 17130 17130 17130 17130 0
124 20250214 173700 7422693290 17130 17130 17130 17130 0
125 20250214 173600 7422693290 17130 17130 17130 17130 0
126 20250214 173500 7422693290 17130 17130 17130 17130 0
127 20250214 173400 7422693290 17130 17130 17130 17130 0
128 20250214 173300 7422693290 17130 17130 17130 17130 0
129 20250214 173200 7422693290 17130 17130 17130 17130 0
130 20250214 173100 7422693290 17130 17130 17130 17130 0
131 20250214 173000 7422693290 17130 17130 17130 17130 0
132 20250214 172900 7422693290 17130 17130 17130 17130 0
133 20250214 172800 7422693290 17130 17130 17130 17130 0
134 20250214 172700 7422693290 17130 17130 17130 17130 0
135 20250214 172600 7422693290 17130 17130 17130 17130 0
136 20250214 172500 7422693290 17130 17130 17130 17130 0
137 20250214 172400 7422693290 17130 17130 17130 17130 0
138 20250214 172300 7422693290 17130 17130 17130 17130 0
139 20250214 172200 7422693290 17130 17130 17130 17130 0
140 20250214 172100 7422693290 17130 17130 17130 17130 0
141 20250214 172000 7422693290 17130 17130 17130 17130 0
142 20250214 171900 7422693290 17130 17130 17130 17130 0
143 20250214 171800 7422693290 17130 17130 17130 17130 0
144 20250214 171700 7422693290 17130 17130 17130 17130 0
145 20250214 171600 7422693290 17130 17130 17130 17130 0
146 20250214 171500 7422693290 17130 17130 17130 17130 0
147 20250214 171400 7422693290 17130 17130 17130 17130 0
148 20250214 171300 7422693290 17130 17130 17130 17130 0
149 20250214 171200 7422693290 17130 17130 17130 17130 0
150 20250214 171100 7422693290 17130 17130 17130 17130 0
151 20250214 171000 7422693290 17130 17130 17130 17130 0
152 20250214 170900 7422693290 17130 17130 17130 17130 3194
153 20250214 170800 7422693290 17130 17130 17130 17130 0
154 20250214 170700 7422693290 17130 17130 17130 17130 0
155 20250214 170600 7422693290 17130 17130 17130 17130 0
156 20250214 170500 7422693290 17130 17130 17130 17130 0
157 20250214 170400 7422693290 17130 17130 17130 17130 0
158 20250214 170300 7422693290 17130 17130 17130 17130 0
159 20250214 170200 7422693290 17130 17130 17130 17130 0
160 20250214 170100 7422693290 17130 17130 17130 17130 0
161 20250214 170000 7422693290 17130 17130 17130 17130 0
162 20250214 165900 7422693290 17130 17130 17130 17130 0
163 20250214 165800 7422693290 17130 17130 17130 17130 0
164 20250214 165700 7422693290 17130 17130 17130 17130 0
165 20250214 165600 7422693290 17130 17130 17130 17130 0
166 20250214 165500 7422693290 17130 17130 17130 17130 0
167 20250214 165400 7422693290 17130 17130 17130 17130 0
168 20250214 165300 7422693290 17130 17130 17130 17130 0
169 20250214 165200 7422693290 17130 17130 17130 17130 0
170 20250214 165100 7422693290 17130 17130 17130 17130 0
171 20250214 165000 7422693290 17130 17130 17130 17130 0
172 20250214 164900 7422693290 17130 17130 17130 17130 0
173 20250214 164800 7422693290 17130 17130 17130 17130 0
174 20250214 164700 7422693290 17130 17130 17130 17130 0
175 20250214 164600 7422693290 17130 17130 17130 17130 0
176 20250214 164500 7422693290 17130 17130 17130 17130 0
177 20250214 164400 7422693290 17130 17130 17130 17130 0
178 20250214 164300 7422693290 17130 17130 17130 17130 0
179 20250214 164200 7422693290 17130 17130 17130 17130 0
180 20250214 164100 7422693290 17130 17130 17130 17130 0
181 20250214 164000 7422693290 17130 17130 17130 17130 0
182 20250214 163900 7422693290 17130 17130 17130 17130 3194
183 20250214 163800 7422693290 17130 17130 17130 17130 0
184 20250214 163700 7422693290 17130 17130 17130 17130 0
185 20250214 163600 7422693290 17130 17130 17130 17130 0
186 20250214 163500 7422693290 17130 17130 17130 17130 0
187 20250214 163400 7422693290 17130 17130 17130 17130 0
188 20250214 163300 7422693290 17130 17130 17130 17130 0
189 20250214 163200 7422693290 17130 17130 17130 17130 0
190 20250214 163100 7422693290 17130 17130 17130 17130 0
191 20250214 163000 7422693290 17130 17130 17130 17130 0
192 20250214 162900 7422693290 17130 17130 17130 17130 0
193 20250214 162800 7422693290 17130 17130 17130 17130 0
194 20250214 162700 7422693290 17130 17130 17130 17130 0
195 20250214 162600 7422693290 17130 17130 17130 17130 0
196 20250214 162500 7422693290 17130 17130 17130 17130 0
197 20250214 162400 7422693290 17130 17130 17130 17130 0
198 20250214 162300 7422693290 17130 17130 17130 17130 0
199 20250214 162200 7422693290 17130 17130 17130 17130 0
200 20250214 162100 7422693290 17130 17130 17130 17130 0
201 20250214 162000 7422693290 17130 17130 17130 17130 0
202 20250214 161900 7422693290 17130 17130 17130 17130 0
203 20250214 161800 7422693290 17130 17130 17130 17130 0
204 20250214 161700 7422693290 17130 17130 17130 17130 0
205 20250214 161600 7422693290 17130 17130 17130 17130 0
206 20250214 161500 7422693290 17130 17130 17130 17130 0
207 20250214 161400 7422693290 17130 17130 17130 17130 0
208 20250214 161300 7422693290 17130 17130 17130 17130 0
209 20250214 161200 7422693290 17130 17130 17130 17130 0
210 20250214 161100 7422693290 17130 17130 17130 17130 0
211 20250214 161000 7422693290 17130 17130 17130 17130 0
212 20250214 160900 7422693290 17130 17130 17130 17130 3194
213 20250214 160800 7422693290 17130 17130 17130 17130 0
214 20250214 160700 7422693290 17130 17130 17130 17130 0
215 20250214 160600 7422693290 17130 17130 17130 17130 0
216 20250214 160500 7422693290 17130 17130 17130 17130 0
217 20250214 160400 7422693290 17130 17130 17130 17130 0
218 20250214 160300 7422693290 17130 17130 17130 17130 0
219 20250214 160200 7422693290 17130 17130 17130 17130 0
220 20250214 160100 7422693290 17130 17130 17130 17130 0
221 20250214 160000 7422693290 17130 17130 17130 17130 0
222 20250214 155900 7422693290 17130 17130 17130 17130 0
223 20250214 155800 7422693290 17130 17130 17130 17130 0
224 20250214 155700 7422693290 17130 17130 17130 17130 0
225 20250214 155600 7422693290 17130 17130 17130 17130 0
226 20250214 155500 7422693290 17130 17130 17130 17130 0
227 20250214 155400 7422693290 17130 17130 17130 17130 0
228 20250214 155300 7422693290 17130 17130 17130 17130 0
229 20250214 155200 7422693290 17130 17130 17130 17130 0
230 20250214 155100 7422693290 17130 17130 17130 17130 0
231 20250214 155000 7422693290 17130 17130 17130 17130 0
232 20250214 154900 7422693290 17130 17130 17130 17130 0
233 20250214 154800 7422693290 17130 17130 17130 17130 0
234 20250214 154700 7422693290 17130 17130 17130 17130 0
235 20250214 154600 7422693290 17130 17130 17130 17130 0
236 20250214 154500 7422693290 17130 17130 17130 17130 0
237 20250214 154400 7422693290 17130 17130 17130 17130 0
238 20250214 154300 7422693290 17130 17130 17130 17130 0
239 20250214 154200 7422693290 17130 17130 17130 17130 0
240 20250214 154100 7422693290 17130 17130 17130 17130 0
241 20250214 154000 7422693290 17130 17130 17130 17130 0
242 20250214 153900 7422693290 17130 17130 17130 17130 3194
243 20250214 153800 7422693290 17130 17130 17130 17130 0
244 20250214 153700 7422693290 17130 17130 17130 17130 0
245 20250214 153600 7422693290 17130 17130 17130 17130 0
246 20250214 153500 7422693290 17130 17130 17130 17130 0
247 20250214 153400 7422693290 17130 17130 17130 17130 0
248 20250214 153300 7422693290 17130 17130 17130 17130 0
249 20250214 153200 7422693290 17130 17130 17130 17130 0
250 20250214 153100 7422693290 17130 17130 17130 17130 0
251 20250214 153000 7422693290 17130 17130 17130 17130 3194
252 20250214 152900 7367980070 16950 16950 16950 16950 0
253 20250214 152800 7367980070 16950 16950 16950 16950 0
254 20250214 152700 7367980070 16950 16950 16950 16950 0
255 20250214 152600 7367980070 16950 16950 16950 16950 0
256 20250214 152500 7367980070 16950 16950 16950 16950 0
257 20250214 152400 7367980070 16950 16950 16950 16950 0
258 20250214 152300 7367980070 16950 16950 16950 16950 0
259 20250214 152200 7367980070 16950 16950 16950 16950 0
260 20250214 152100 7367980070 16950 16950 16950 16950 0
261 20250214 152000 7367980070 16950 16950 16950 16950 0
262 20250214 151900 7367980070 16950 16970 16990 16930 1299
263 20250214 151800 7345969790 16980 16970 16980 16960 489
264 20250214 151700 7337672130 16970 16980 16980 16970 360
265 20250214 151600 7331562450 17000 16990 17000 16970 774
266 20250214 151500 7318417070 16990 17000 17000 16990 114
267 20250214 151400 7316479620 17010 17000 17010 17000 144
268 20250214 151300 7314031200 17000 17000 17020 17000 813
269 20250214 151200 7300203920 17000 17000 17010 16990 1257
270 20250214 151100 7278837270 17010 17010 17020 17010 118
271 20250214 151000 7276829840 17010 17010 17020 17000 1451
272 20250214 150900 7252161100 17010 17040 17040 17000 124
273 20250214 150800 7250050270 17040 17010 17040 17000 2273
274 20250214 150700 7211402210 17050 17040 17050 17000 2102
275 20250214 150600 7175645670 17040 17060 17060 17040 1235
276 20250214 150500 7154582880 17070 17070 17070 17070 345
277 20250214 150400 7148693730 17080 17080 17080 17070 274
278 20250214 150300 7144015830 17080 17080 17080 17070 212
279 20250214 150200 7140394890 17080 17100 17100 17080 927
280 20250214 150100 7124556110 17090 17120 17130 17090 2548
281 20250214 150000 7080964260 17120 17120 17130 17120 262
282 20250214 145900 7076476900 17120 17130 17130 17110 550
283 20250214 145800 7067059980 17130 17130 17130 17130 13
284 20250214 145700 7066837290 17130 17120 17140 17120 1540
285 20250214 145600 7040446350 17120 17110 17120 17110 271
286 20250214 145500 7035808760 17110 17110 17110 17100 228
287 20250214 145400 7031907690 17110 17100 17120 17100 205
288 20250214 145300 7028400130 17100 17110 17110 17100 424
289 20250214 145200 7021149070 17110 17110 17130 17110 745
290 20250214 145100 7008402100 17130 17130 17130 17110 215
291 20250214 145000 7004719710 17130 17130 17130 17130 8
292 20250214 144900 7004582670 17140 17140 17140 17090 619
293 20250214 144800 6993985110 17150 17150 17150 17140 286
294 20250214 144700 6989080220 17150 17170 17170 17110 29
295 20250214 144600 6988583360 17110 17150 17170 17100 248
296 20250214 144500 6984333460 17140 17100 17140 17090 608
297 20250214 144400 6973932880 17090 17100 17100 17090 655
298 20250214 144300 6962737400 17100 17110 17170 17100 621
299 20250214 144200 6952113980 17110 17150 17170 17110 408
300 20250214 144100 6945123900 17150 17100 17170 17100 469
301 20250214 144000 6937094370 17160 17170 17170 17100 2270
302 20250214 143900 6898251450 17170 17170 17170 17130 68
303 20250214 143800 6897084200 17170 17160 17170 17140 2088
304 20250214 143700 6861292270 17160 17190 17190 17140 856
305 20250214 143600 6846620270 17190 17200 17200 17140 366
306 20250214 143500 6840346090 17210 17210 17210 17130 1545
307 20250214 143400 6813822670 17190 17190 17200 17190 439
308 20250214 143300 6806274760 17190 17190 17200 17190 511
309 20250214 143200 6797486930 17190 17150 17190 17150 349
310 20250214 143100 6791495790 17140 17130 17160 17130 431
311 20250214 143000 6784106440 17130 17170 17170 17130 1157
312 20250214 142900 6764266720 17170 17180 17200 17170 309
313 20250214 142800 6758959790 17170 17210 17220 17170 827
314 20250214 142700 6744739730 17210 17200 17210 17200 698
315 20250214 142600 6732734070 17210 17210 17230 17210 243
316 20250214 142500 6728551260 17200 17220 17230 17200 864
317 20250214 142400 6713678190 17220 17210 17220 17210 183
318 20250214 142300 6710528730 17210 17200 17210 17200 727
319 20250214 142200 6698018910 17200 17210 17220 17190 790
320 20250214 142100 6684429910 17230 17200 17230 17190 651
321 20250214 142000 6673232900 17210 17200 17220 17200 2387
322 20250214 141900 6632171040 17200 17230 17240 17200 2452
323 20250214 141800 6589956390 17250 17260 17260 17230 1612
324 20250214 141700 6562157130 17260 17290 17290 17260 3762
325 20250214 141600 6497147500 17310 17310 17310 17300 1005
326 20250214 141500 6479759320 17320 17320 17320 17310 142
327 20250214 141400 6477299890 17320 17310 17320 17300 944
328 20250214 141300 6460966080 17310 17310 17320 17310 291
329 20250214 141200 6455927470 17320 17310 17320 17310 342
330 20250214 141100 6450006970 17320 17330 17330 17320 275
331 20250214 141000 6445243510 17310 17330 17340 17310 192
332 20250214 140900 6441914300 17310 17330 17330 17310 211
333 20250214 140800 6438260720 17340 17340 17340 17330 175
334 20250214 140700 6435226300 17330 17330 17330 17330 347
335 20250214 140600 6429212790 17320 17320 17330 17320 184
336 20250214 140500 6426025840 17320 17310 17320 17310 53
337 20250214 140400 6425108010 17320 17310 17320 17310 248
338 20250214 140300 6420813020 17310 17300 17310 17300 80
339 20250214 140200 6419428320 17300 17310 17310 17300 34
340 20250214 140100 6418840050 17310 17330 17350 17310 298
341 20250214 140000 6413678940 17320 17350 17350 17320 281
342 20250214 135900 6408808620 17340 17320 17340 17320 209
343 20250214 135800 6405187360 17310 17320 17320 17310 339
344 20250214 135700 6399317970 17340 17350 17360 17320 610
345 20250214 135600 6388739000 17350 17340 17350 17340 297
346 20250214 135500 6383586360 17340 17340 17350 17340 180
347 20250214 135400 6380463390 17340 17320 17340 17320 375
348 20250214 135300 6373961210 17320 17320 17320 17310 62
349 20250214 135200 6372887380 17320 17340 17340 17320 486
350 20250214 135100 6364466040 17360 17360 17360 17340 81
351 20250214 135000 6363061140 17370 17360 17370 17360 229
352 20250214 134900 6359084800 17370 17370 17380 17370 355
353 20250214 134800 6352918420 17370 17380 17380 17360 523
354 20250214 134700 6343833870 17380 17370 17380 17360 99
355 20250214 134600 6342113600 17360 17330 17360 17330 38
356 20250214 134500 6341455000 17360 17350 17360 17350 1272
357 20250214 134400 6319378890 17350 17350 17350 17310 92
358 20250214 134300 6317783490 17350 17350 17350 17340 51
359 20250214 134200 6316898650 17350 17360 17360 17350 192
360 20250214 134100 6313566030 17360 17330 17360 17330 468
361 20250214 134000 6305446410 17330 17320 17330 17300 985
362 20250214 133900 6288386960 17300 17310 17320 17280 1219
363 20250214 133800 6267302650 17320 17320 17330 17310 801
364 20250214 133700 6253432660 17330 17390 17390 17330 3831
365 20250214 133600 6186955120 17390 17360 17390 17360 516
366 20250214 133500 6177989880 17360 17390 17390 17360 2353
367 20250214 133400 6137112690 17390 17440 17440 17390 331
368 20250214 133300 6131350090 17400 17430 17440 17400 55
369 20250214 133200 6130391160 17400 17400 17420 17400 473
370 20250214 133100 6122159330 17390 17430 17440 17390 563
371 20250214 133000 6112357030 17430 17430 17430 17430 10
372 20250214 132900 6112182730 17430 17410 17430 17410 81
373 20250214 132800 6110771760 17420 17400 17420 17400 293
374 20250214 132700 6105671280 17400 17400 17410 17400 88
375 20250214 132600 6104140020 17430 17420 17430 17420 48
376 20250214 132500 6103303390 17430 17450 17460 17430 335
377 20250214 132400 6097464130 17460 17460 17460 17460 302
378 20250214 132300 6092191210 17470 17460 17470 17450 306
379 20250214 132200 6086847230 17460 17470 17470 17450 321
380 20250214 132100 6081241560 17480 17430 17480 17430 358
381 20250214 132000 6074997730 17420 17410 17420 17390 311
382 20250214 131900 6069581100 17420 17420 17430 17410 202
383 20250214 131800 6066062270 17410 17430 17430 17410 106
384 20250214 131700 6064215740 17430 17420 17430 17420 233
385 20250214 131600 6060154990 17420 17430 17430 17410 207
386 20250214 131500 6056548680 17430 17430 17430 17430 207
387 20250214 131400 6052940670 17430 17380 17430 17380 51
388 20250214 131300 6052052200 17380 17430 17430 17380 275
389 20250214 131200 6047262950 17430 17400 17430 17370 816
390 20250214 131100 6033081560 17420 17440 17440 17390 1896
391 20250214 131000 6000064280 17440 17440 17440 17430 582
392 20250214 130900 5989919220 17430 17440 17440 17430 229
393 20250214 130800 5985926660 17430 17450 17450 17430 619
394 20250214 130700 5975134190 17450 17450 17450 17450 240
395 20250214 130600 5970946190 17450 17490 17490 17440 256
396 20250214 130500 5966476070 17460 17450 17460 17450 113
397 20250214 130400 5964503760 17460 17480 17500 17460 10
398 20250214 130300 5964328920 17500 17450 17500 17450 293
399 20250214 130200 5959206950 17450 17430 17450 17430 325
400 20250214 130100 5953541380 17420 17430 17430 17420 20
401 20250214 130000 5953192800 17430 17450 17450 17430 954
402 20250214 125900 5936555080 17450 17450 17450 17450 61
403 20250214 125800 5935490630 17450 17490 17500 17450 96
404 20250214 125700 5933811280 17500 17480 17500 17430 958
405 20250214 125600 5917089180 17480 17480 17480 17480 76
406 20250214 125500 5915760700 17480 17470 17480 17470 93
407 20250214 125400 5914135120 17450 17480 17480 17450 114
408 20250214 125300 5912145430 17480 17480 17480 17480 141
409 20250214 125200 5909680750 17480 17460 17480 17450 270
410 20250214 125100 5904967750 17470 17450 17470 17450 107
411 20250214 125000 5903098520 17470 17460 17490 17460 255
412 20250214 124900 5898643850 17490 17490 17490 17430 615
413 20250214 124800 5887890200 17490 17500 17500 17490 266
414 20250214 124700 5883235210 17500 17520 17520 17500 473
415 20250214 124600 5874956380 17510 17500 17510 17500 181
416 20250214 124500 5871787370 17500 17440 17500 17440 2104
417 20250214 124400 5835021450 17420 17420 17440 17420 471
418 20250214 124300 5826815730 17420 17440 17440 17420 319
419 20250214 124200 5821256440 17430 17430 17430 17430 39
420 20250214 124100 5820576670 17430 17400 17440 17400 765
421 20250214 124000 5807246540 17400 17450 17450 17400 727
422 20250214 123900 5794585760 17450 17440 17450 17430 153
423 20250214 123800 5791917480 17430 17450 17450 17430 563
424 20250214 123700 5782095410 17450 17400 17460 17400 972
425 20250214 123600 5765180100 17400 17450 17450 17400 2205
426 20250214 123500 5726768590 17450 17440 17450 17430 458
427 20250214 123400 5718783850 17450 17450 17490 17450 381
428 20250214 123300 5712133520 17450 17450 17490 17450 97
429 20250214 123200 5710438830 17450 17460 17470 17450 562
430 20250214 123100 5700627080 17450 17470 17470 17440 2390
431 20250214 123000 5658914010 17470 17470 17480 17470 304
432 20250214 122900 5653602730 17480 17480 17490 17480 139
433 20250214 122800 5651172730 17490 17510 17510 17490 606
434 20250214 122700 5640572010 17510 17500 17510 17500 676
435 20250214 122600 5628739350 17500 17500 17500 17500 343
436 20250214 122500 5622736850 17500 17510 17510 17500 127
437 20250214 122400 5620513120 17510 17510 17520 17500 813
438 20250214 122300 5606275470 17510 17490 17510 17490 220
439 20250214 122200 5602426560 17490 17520 17520 17490 662
440 20250214 122100 5590840120 17520 17510 17520 17510 132
441 20250214 122000 5588528670 17510 17510 17510 17510 398
442 20250214 121900 5581559690 17520 17520 17520 17520 232
443 20250214 121800 5577495050 17520 17510 17520 17510 274
444 20250214 121700 5572694870 17550 17500 17550 17490 810
445 20250214 121600 5558512450 17500 17540 17550 17500 1491
446 20250214 121500 5532404020 17540 17550 17550 17540 157
447 20250214 121400 5529648990 17560 17550 17560 17550 405
448 20250214 121300 5522538720 17560 17530 17560 17510 698
449 20250214 121200 5510302510 17530 17590 17590 17530 2187
450 20250214 121100 5471874520 17590 17610 17610 17590 240
451 20250214 121000 5467650280 17610 17620 17620 17600 598
452 20250214 120900 5457121930 17630 17600 17630 17600 303
453 20250214 120800 5451783940 17580 17600 17620 17580 344
454 20250214 120700 5445728170 17610 17600 17620 17590 1131
455 20250214 120600 5425822090 17610 17610 17620 17600 496
456 20250214 120500 5417089300 17610 17620 17640 17610 378
457 20250214 120400 5410430910 17620 17660 17670 17620 602
458 20250214 120300 5399809020 17670 17670 17670 17650 551
459 20250214 120200 5390072870 17680 17620 17680 17620 862
460 20250214 120100 5374867190 17620 17680 17680 17620 1819
461 20250214 120000 5342743650 17670 17680 17680 17650 465
462 20250214 115900 5334527320 17660 17650 17680 17640 1376
463 20250214 115800 5310239220 17650 17670 17690 17650 1852
464 20250214 115700 5277509410 17680 17660 17710 17650 7480
465 20250214 115600 5145212050 17660 17570 17660 17570 14029
466 20250214 115500 4898197950 17570 17570 17570 17560 1087
467 20250214 115400 4879101640 17560 17550 17570 17550 1395
468 20250214 115300 4854613110 17550 17550 17550 17540 1124
469 20250214 115200 4834892730 17550 17560 17570 17540 1849
470 20250214 115100 4802440470 17560 17550 17560 17550 1722
471 20250214 115000 4772206030 17550 17550 17550 17540 3504
472 20250214 114900 4710715600 17540 17520 17550 17510 3689
473 20250214 114800 4646034920 17520 17490 17520 17480 11106
474 20250214 114700 4451664240 17490 17480 17490 17480 170
475 20250214 114600 4448692490 17490 17480 17490 17480 380
476 20250214 114500 4442047240 17480 17480 17490 17480 127
477 20250214 114400 4439826790 17480 17470 17480 17470 207
478 20250214 114300 4436209430 17490 17480 17490 17470 187
479 20250214 114200 4432940400 17480 17480 17490 17480 820
480 20250214 114100 4418606300 17480 17470 17480 17470 57
481 20250214 114000 4417610500 17470 17470 17470 17440 379
482 20250214 113900 4410994970 17470 17470 17480 17460 519
483 20250214 113800 4401927280 17460 17460 17480 17460 26
484 20250214 113700 4401473250 17480 17490 17490 17460 372
485 20250214 113600 4394971920 17480 17470 17480 17460 2407
486 20250214 113500 4352908990 17460 17460 17470 17450 482
487 20250214 113400 4344492880 17460 17460 17460 17440 302
488 20250214 113300 4339220540 17450 17440 17450 17440 2727
489 20250214 113200 4291639600 17440 17430 17440 17430 1952
490 20250214 113100 4257608680 17420 17420 17420 17420 30
491 20250214 113000 4257086080 17430 17410 17430 17410 434
492 20250214 112900 4249523140 17430 17400 17430 17380 737
493 20250214 112800 4236711730 17380 17430 17440 17370 1212
494 20250214 112700 4215626440 17440 17440 17440 17430 30
495 20250214 112600 4215103280 17440 17440 17440 17440 144
496 20250214 112500 4212591920 17450 17450 17450 17440 538
497 20250214 112400 4203206450 17450 17440 17450 17440 1539
498 20250214 112300 4176355650 17440 17440 17440 17440 203
499 20250214 112200 4172815330 17430 17440 17450 17430 411
500 20250214 112100 4165646130 17440 17430 17440 17430 214
501 20250214 112000 4161914850 17400 17400 17400 17400 850
502 20250214 111900 4147124850 17400 17450 17450 17400 551
503 20250214 111800 4137525920 17440 17430 17450 17430 777
504 20250214 111700 4123977420 17420 17440 17440 17410 753
505 20250214 111600 4110856620 17440 17430 17440 17430 857
506 20250214 111500 4095912060 17430 17440 17440 17430 288
507 20250214 111400 4090890340 17440 17450 17450 17430 395
508 20250214 111300 4084004830 17430 17440 17450 17430 648
509 20250214 111200 4072700990 17440 17440 17450 17430 126
510 20250214 111100 4070503540 17440 17450 17460 17440 283
511 20250214 111000 4065564030 17450 17450 17460 17450 487
512 20250214 110900 4057065090 17450 17450 17450 17440 181
513 20250214 110800 4053907210 17450 17440 17450 17440 145
514 20250214 110700 4051378240 17440 17440 17450 17440 432
515 20250214 110600 4043840120 17440 17450 17450 17440 377
516 20250214 110500 4037264310 17450 17440 17450 17440 599
517 20250214 110400 4026817700 17440 17430 17440 17430 578
518 20250214 110300 4016738130 17430 17420 17430 17420 351
519 20250214 110200 4010623120 17410 17390 17410 17390 3057
520 20250214 110100 3957416130 17400 17390 17400 17390 1111
521 20250214 110000 3938094650 17380 17370 17380 17370 373
522 20250214 105900 3931612510 17370 17370 17370 17370 82
523 20250214 105800 3930188170 17360 17370 17370 17360 352
524 20250214 105700 3924077150 17370 17370 17370 17350 489
525 20250214 105600 3915583830 17370 17370 17380 17360 470
526 20250214 105500 3907419970 17350 17370 17370 17350 337
527 20250214 105400 3901570290 17360 17360 17370 17360 300
528 20250214 105300 3896361790 17370 17370 17370 17360 379
529 20250214 105200 3889778610 17370 17380 17380 17370 70
530 20250214 105100 3888562610 17380 17390 17390 17380 526
531 20250214 105000 3879415570 17390 17380 17400 17380 322
532 20250214 104900 3873815620 17380 17370 17380 17350 670
533 20250214 104800 3862185760 17380 17380 17380 17370 320
534 20250214 104700 3856626140 17380 17370 17380 17370 52
535 20250214 104600 3855722510 17360 17390 17390 17360 352
536 20250214 104500 3849604380 17390 17400 17400 17390 51
537 20250214 104400 3848717080 17400 17400 17400 17390 69
538 20250214 104300 3847516930 17400 17400 17400 17390 916
539 20250214 104200 3831582530 17390 17400 17400 17390 364
540 20250214 104100 3825251280 17400 17390 17400 17390 199
541 20250214 104000 3821789500 17390 17380 17390 17380 196
542 20250214 103900 3818382180 17370 17350 17370 17350 778
543 20250214 103800 3804870940 17360 17360 17360 17360 99
544 20250214 103700 3803152300 17360 17370 17370 17360 190
545 20250214 103600 3799852050 17370 17350 17370 17350 193
546 20250214 103500 3796501330 17350 17350 17350 17350 200
547 20250214 103400 3793031330 17360 17370 17370 17350 132
548 20250214 103300 3790739800 17370 17370 17380 17370 315
549 20250214 103200 3785267640 17360 17360 17360 17360 231
550 20250214 103100 3781257480 17360 17350 17370 17340 952
551 20250214 103000 3764743250 17350 17410 17410 17350 1421
552 20250214 102900 3740053270 17410 17390 17410 17380 1054
553 20250214 102800 3721715100 17390 17370 17390 17370 871
554 20250214 102700 3706574130 17380 17380 17380 17370 209
555 20250214 102600 3702941950 17380 17370 17380 17360 427
556 20250214 102500 3695523240 17370 17340 17370 17340 170
557 20250214 102400 3692572850 17310 17370 17370 17310 410
558 20250214 102300 3685458680 17360 17360 17370 17350 539
559 20250214 102200 3676101670 17350 17310 17350 17300 30
560 20250214 102100 3675581550 17310 17310 17310 17310 18
561 20250214 102000 3675269970 17280 17350 17360 17280 963
562 20250214 101900 3658560660 17270 17340 17360 17270 509
563 20250214 101800 3649747430 17360 17330 17360 17330 269
564 20250214 101700 3645084140 17330 17300 17340 17270 598
565 20250214 101600 3634749690 17300 17360 17360 17300 409
566 20250214 101500 3627671070 17330 17350 17360 17320 266
567 20250214 101400 3623057530 17370 17380 17380 17340 1050
568 20250214 101300 3604822600 17380 17340 17380 17340 61
569 20250214 101200 3603764820 17340 17330 17350 17300 378
570 20250214 101100 3597212570 17330 17280 17330 17280 563
571 20250214 101000 3587474670 17280 17290 17290 17270 194
572 20250214 100900 3584124130 17290 17280 17290 17250 1685
573 20250214 100800 3555030380 17280 17280 17290 17260 1942
574 20250214 100700 3521488510 17280 17280 17300 17280 1210
575 20250214 100600 3500579220 17280 17320 17320 17270 6393
576 20250214 100500 3390055060 17340 17400 17400 17340 2303
577 20250214 100400 3350085140 17420 17440 17440 17410 514
578 20250214 100300 3341127650 17440 17430 17450 17400 631
579 20250214 100200 3330135430 17450 17450 17480 17440 1985
580 20250214 100100 3295481260 17460 17440 17470 17440 6558
581 20250214 100000 3181049410 17430 17410 17440 17410 1530
582 20250214 095900 3154384510 17420 17400 17420 17400 426
583 20250214 095800 3146966210 17400 17400 17420 17400 437
584 20250214 095700 3139355890 17420 17330 17420 17330 3119
585 20250214 095600 3085076290 17390 17370 17390 17330 247
586 20250214 095500 3080788090 17350 17370 17380 17350 639
587 20250214 095400 3069691950 17360 17370 17370 17350 463
588 20250214 095300 3061656400 17360 17370 17370 17350 314
589 20250214 095200 3056204730 17350 17370 17370 17300 1240
590 20250214 095100 3034718090 17370 17370 17390 17370 169
591 20250214 095000 3031781030 17370 17350 17390 17350 1757
592 20250214 094900 3001261210 17350 17390 17390 17350 408
593 20250214 094800 2994173640 17390 17430 17430 17390 918
594 20250214 094700 2978199410 17400 17420 17440 17380 2071
595 20250214 094600 2942107520 17360 17340 17420 17290 4190
596 20250214 094500 2869323760 17340 17400 17400 17300 1043
597 20250214 094400 2851224800 17400 17320 17400 17320 3402
598 20250214 094300 2792124260 17310 17320 17320 17280 241
599 20250214 094200 2787953280 17320 17310 17320 17280 1202
600 20250214 094100 2767158000 17320 17340 17350 17320 435
601 20250214 094000 2759616510 17340 17350 17360 17340 581
602 20250214 093900 2749538190 17340 17310 17340 17290 2185
603 20250214 093800 2711712640 17280 17300 17310 17280 1958
604 20250214 093700 2677850020 17290 17300 17300 17280 2101
605 20250214 093600 2641529700 17300 17330 17330 17280 1902
606 20250214 093500 2608638960 17290 17300 17330 17290 1086
607 20250214 093400 2589852180 17300 17370 17400 17300 1516
608 20250214 093300 2563566410 17400 17390 17430 17380 5347
609 20250214 093200 2470523030 17390 17390 17390 17370 662
610 20250214 093100 2459019410 17390 17400 17400 17380 765
611 20250214 093000 2445712490 17400 17380 17400 17330 1666
612 20250214 092900 2416754010 17330 17300 17370 17300 1948
613 20250214 092800 2382960070 17290 17270 17330 17270 1222
614 20250214 092700 2361840720 17270 17290 17290 17270 760
615 20250214 092600 2348704840 17290 17300 17310 17270 581
616 20250214 092500 2338654560 17300 17250 17300 17240 1271
617 20250214 092400 2316696560 17230 17220 17240 17210 3313
618 20250214 092300 2259653840 17240 17250 17280 17230 1128
619 20250214 092200 2240197860 17270 17290 17330 17250 3373
620 20250214 092100 2181929840 17290 17360 17400 17290 2778
621 20250214 092000 2133805170 17360 17460 17460 17360 6163
622 20250214 091900 2026531140 17440 17480 17490 17440 1334
623 20250214 091800 2003243790 17480 17480 17500 17450 3960
624 20250214 091700 1934034520 17480 17430 17490 17420 2475
625 20250214 091600 1890872260 17430 17520 17530 17430 4483
626 20250214 091500 1812549930 17500 17490 17540 17470 7277
627 20250214 091400 1685097170 17500 17340 17540 17340 9897
628 20250214 091300 1512278970 17330 17370 17380 17320 1761
629 20250214 091200 1481751660 17380 17430 17450 17300 3510
630 20250214 091100 1420754870 17430 17210 17450 17210 12293
631 20250214 091000 1207186000 17210 17260 17270 17200 3324
632 20250214 090900 1149935340 17260 17310 17310 17230 3279
633 20250214 090800 1093241770 17310 17350 17350 17300 2125
634 20250214 090700 1056406010 17340 17330 17360 17300 3150
635 20250214 090600 1001804250 17330 17330 17340 17290 3571
636 20250214 090500 939959430 17310 17320 17370 17310 6670
637 20250214 090400 824280590 17320 17250 17390 17220 9745
638 20250214 090300 655404670 17260 17220 17260 17170 2829
639 20250214 090200 606642890 17170 17160 17260 17050 4988
640 20250214 090100 521128970 17150 17250 17270 17130 8880
641 20250214 090000 368319970 17260 17260 17370 17250 21308