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

643
059090/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,643 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,194100,2740805300,9310,9310,9310,9310,3275
20250214,194000,2740805300,9310,9310,9310,9310,0
20250214,193900,2740805300,9310,9310,9310,9310,0
20250214,193800,2740805300,9310,9310,9310,9310,0
20250214,193700,2740805300,9310,9310,9310,9310,0
20250214,193600,2740805300,9310,9310,9310,9310,0
20250214,193500,2740805300,9310,9310,9310,9310,0
20250214,193400,2740805300,9310,9310,9310,9310,0
20250214,193300,2740805300,9310,9310,9310,9310,0
20250214,193200,2740805300,9310,9310,9310,9310,0
20250214,193100,2740805300,9310,9310,9310,9310,0
20250214,193000,2740805300,9310,9310,9310,9310,0
20250214,192900,2740805300,9310,9310,9310,9310,0
20250214,192800,2740805300,9310,9310,9310,9310,0
20250214,192700,2740805300,9310,9310,9310,9310,0
20250214,192600,2740805300,9310,9310,9310,9310,0
20250214,192500,2740805300,9310,9310,9310,9310,0
20250214,192400,2740805300,9310,9310,9310,9310,0
20250214,192300,2740805300,9310,9310,9310,9310,0
20250214,192200,2740805300,9310,9310,9310,9310,0
20250214,192100,2740805300,9310,9310,9310,9310,0
20250214,192000,2740805300,9310,9310,9310,9310,0
20250214,191900,2740805300,9310,9310,9310,9310,0
20250214,191800,2740805300,9310,9310,9310,9310,0
20250214,191700,2740805300,9310,9310,9310,9310,0
20250214,191600,2740805300,9310,9310,9310,9310,0
20250214,191500,2740805300,9310,9310,9310,9310,0
20250214,191400,2740805300,9310,9310,9310,9310,0
20250214,191300,2740805300,9310,9310,9310,9310,0
20250214,191200,2740805300,9310,9310,9310,9310,0
20250214,191100,2740805300,9310,9310,9310,9310,3275
20250214,191000,2740805300,9310,9310,9310,9310,0
20250214,190900,2740805300,9310,9310,9310,9310,0
20250214,190800,2740805300,9310,9310,9310,9310,0
20250214,190700,2740805300,9310,9310,9310,9310,0
20250214,190600,2740805300,9310,9310,9310,9310,0
20250214,190500,2740805300,9310,9310,9310,9310,0
20250214,190400,2740805300,9310,9310,9310,9310,0
20250214,190300,2740805300,9310,9310,9310,9310,0
20250214,190200,2740805300,9310,9310,9310,9310,0
20250214,190100,2740805300,9310,9310,9310,9310,0
20250214,190000,2740805300,9310,9310,9310,9310,0
20250214,185900,2740805300,9310,9310,9310,9310,0
20250214,185800,2740805300,9310,9310,9310,9310,0
20250214,185700,2740805300,9310,9310,9310,9310,0
20250214,185600,2740805300,9310,9310,9310,9310,0
20250214,185500,2740805300,9310,9310,9310,9310,0
20250214,185400,2740805300,9310,9310,9310,9310,0
20250214,185300,2740805300,9310,9310,9310,9310,0
20250214,185200,2740805300,9310,9310,9310,9310,0
20250214,185100,2740805300,9310,9310,9310,9310,0
20250214,185000,2740805300,9310,9310,9310,9310,0
20250214,184900,2740805300,9310,9310,9310,9310,0
20250214,184800,2740805300,9310,9310,9310,9310,0
20250214,184700,2740805300,9310,9310,9310,9310,0
20250214,184600,2740805300,9310,9310,9310,9310,0
20250214,184500,2740805300,9310,9310,9310,9310,0
20250214,184400,2740805300,9310,9310,9310,9310,0
20250214,184300,2740805300,9310,9310,9310,9310,0
20250214,184200,2740805300,9310,9310,9310,9310,0
20250214,184100,2740805300,9310,9310,9310,9310,3275
20250214,184000,2740805300,9310,9310,9310,9310,0
20250214,183900,2740805300,9310,9310,9310,9310,0
20250214,183800,2740805300,9310,9310,9310,9310,0
20250214,183700,2740805300,9310,9310,9310,9310,0
20250214,183600,2740805300,9310,9310,9310,9310,0
20250214,183500,2740805300,9310,9310,9310,9310,0
20250214,183400,2740805300,9310,9310,9310,9310,0
20250214,183300,2740805300,9310,9310,9310,9310,0
20250214,183200,2740805300,9310,9310,9310,9310,0
20250214,183100,2740805300,9310,9310,9310,9310,0
20250214,183000,2740805300,9310,9310,9310,9310,0
20250214,182900,2740805300,9310,9310,9310,9310,0
20250214,182800,2740805300,9310,9310,9310,9310,0
20250214,182700,2740805300,9310,9310,9310,9310,0
20250214,182600,2740805300,9310,9310,9310,9310,0
20250214,182500,2740805300,9310,9310,9310,9310,0
20250214,182400,2740805300,9310,9310,9310,9310,0
20250214,182300,2740805300,9310,9310,9310,9310,0
20250214,182200,2740805300,9310,9310,9310,9310,0
20250214,182100,2740805300,9310,9310,9310,9310,0
20250214,182000,2740805300,9310,9310,9310,9310,0
20250214,181900,2740805300,9310,9310,9310,9310,0
20250214,181800,2740805300,9310,9310,9310,9310,0
20250214,181700,2740805300,9310,9310,9310,9310,0
20250214,181600,2740805300,9310,9310,9310,9310,0
20250214,181500,2740805300,9310,9310,9310,9310,0
20250214,181400,2740805300,9310,9310,9310,9310,0
20250214,181300,2740805300,9310,9310,9310,9310,0
20250214,181200,2740805300,9310,9310,9310,9310,0
20250214,181100,2740805300,9310,9310,9310,9310,3275
20250214,181000,2740805300,9310,9310,9310,9310,0
20250214,180900,2740805300,9310,9310,9310,9310,0
20250214,180800,2740805300,9310,9310,9310,9310,0
20250214,180700,2740805300,9310,9310,9310,9310,0
20250214,180600,2740805300,9310,9310,9310,9310,0
20250214,180500,2740805300,9310,9310,9310,9310,0
20250214,180400,2740805300,9310,9310,9310,9310,0
20250214,180300,2740805300,9310,9310,9310,9310,0
20250214,180200,2740805300,9310,9310,9310,9310,0
20250214,180100,2740805300,9310,9310,9310,9310,0
20250214,180000,2740805300,9310,9310,9310,9310,0
20250214,175900,2740805300,9310,9310,9310,9310,0
20250214,175800,2740805300,9310,9310,9310,9310,0
20250214,175700,2740805300,9310,9310,9310,9310,0
20250214,175600,2740805300,9310,9310,9310,9310,0
20250214,175500,2740805300,9310,9310,9310,9310,0
20250214,175400,2740805300,9310,9310,9310,9310,0
20250214,175300,2740805300,9310,9310,9310,9310,0
20250214,175200,2740805300,9310,9310,9310,9310,0
20250214,175100,2740805300,9310,9310,9310,9310,0
20250214,175000,2740805300,9310,9310,9310,9310,0
20250214,174900,2740805300,9310,9310,9310,9310,0
20250214,174800,2740805300,9310,9310,9310,9310,0
20250214,174700,2740805300,9310,9310,9310,9310,0
20250214,174600,2740805300,9310,9310,9310,9310,0
20250214,174500,2740805300,9310,9310,9310,9310,0
20250214,174400,2740805300,9310,9310,9310,9310,0
20250214,174300,2740805300,9310,9310,9310,9310,0
20250214,174200,2740805300,9310,9310,9310,9310,0
20250214,174100,2740805300,9310,9310,9310,9310,3275
20250214,174000,2740805300,9310,9310,9310,9310,0
20250214,173900,2740805300,9310,9310,9310,9310,0
20250214,173800,2740805300,9310,9310,9310,9310,0
20250214,173700,2740805300,9310,9310,9310,9310,0
20250214,173600,2740805300,9310,9310,9310,9310,0
20250214,173500,2740805300,9310,9310,9310,9310,0
20250214,173400,2740805300,9310,9310,9310,9310,0
20250214,173300,2740805300,9310,9310,9310,9310,0
20250214,173200,2740805300,9310,9310,9310,9310,0
20250214,173100,2740805300,9310,9310,9310,9310,0
20250214,173000,2740805300,9310,9310,9310,9310,0
20250214,172900,2740805300,9310,9310,9310,9310,0
20250214,172800,2740805300,9310,9310,9310,9310,0
20250214,172700,2740805300,9310,9310,9310,9310,0
20250214,172600,2740805300,9310,9310,9310,9310,0
20250214,172500,2740805300,9310,9310,9310,9310,0
20250214,172400,2740805300,9310,9310,9310,9310,0
20250214,172300,2740805300,9310,9310,9310,9310,0
20250214,172200,2740805300,9310,9310,9310,9310,0
20250214,172100,2740805300,9310,9310,9310,9310,0
20250214,172000,2740805300,9310,9310,9310,9310,0
20250214,171900,2740805300,9310,9310,9310,9310,0
20250214,171800,2740805300,9310,9310,9310,9310,0
20250214,171700,2740805300,9310,9310,9310,9310,0
20250214,171600,2740805300,9310,9310,9310,9310,0
20250214,171500,2740805300,9310,9310,9310,9310,0
20250214,171400,2740805300,9310,9310,9310,9310,0
20250214,171300,2740805300,9310,9310,9310,9310,0
20250214,171200,2740805300,9310,9310,9310,9310,0
20250214,171100,2740805300,9310,9310,9310,9310,3275
20250214,171000,2740805300,9310,9310,9310,9310,0
20250214,170900,2740805300,9310,9310,9310,9310,0
20250214,170800,2740805300,9310,9310,9310,9310,0
20250214,170700,2740805300,9310,9310,9310,9310,0
20250214,170600,2740805300,9310,9310,9310,9310,0
20250214,170500,2740805300,9310,9310,9310,9310,0
20250214,170400,2740805300,9310,9310,9310,9310,0
20250214,170300,2740805300,9310,9310,9310,9310,0
20250214,170200,2740805300,9310,9310,9310,9310,0
20250214,170100,2740805300,9310,9310,9310,9310,0
20250214,170000,2740805300,9310,9310,9310,9310,0
20250214,165900,2740805300,9310,9310,9310,9310,0
20250214,165800,2740805300,9310,9310,9310,9310,0
20250214,165700,2740805300,9310,9310,9310,9310,0
20250214,165600,2740805300,9310,9310,9310,9310,0
20250214,165500,2740805300,9310,9310,9310,9310,0
20250214,165400,2740805300,9310,9310,9310,9310,0
20250214,165300,2740805300,9310,9310,9310,9310,0
20250214,165200,2740805300,9310,9310,9310,9310,0
20250214,165100,2740805300,9310,9310,9310,9310,0
20250214,165000,2740805300,9310,9310,9310,9310,0
20250214,164900,2740805300,9310,9310,9310,9310,0
20250214,164800,2740805300,9310,9310,9310,9310,0
20250214,164700,2740805300,9310,9310,9310,9310,0
20250214,164600,2740805300,9310,9310,9310,9310,0
20250214,164500,2740805300,9310,9310,9310,9310,0
20250214,164400,2740805300,9310,9310,9310,9310,0
20250214,164300,2740805300,9310,9310,9310,9310,0
20250214,164200,2740805300,9310,9310,9310,9310,0
20250214,164100,2740805300,9310,9310,9310,9310,3275
20250214,164000,2740805300,9310,9310,9310,9310,0
20250214,163900,2740805300,9310,9310,9310,9310,0
20250214,163800,2740805300,9310,9310,9310,9310,0
20250214,163700,2740805300,9310,9310,9310,9310,0
20250214,163600,2740805300,9310,9310,9310,9310,0
20250214,163500,2740805300,9310,9310,9310,9310,0
20250214,163400,2740805300,9310,9310,9310,9310,0
20250214,163300,2740805300,9310,9310,9310,9310,0
20250214,163200,2740805300,9310,9310,9310,9310,0
20250214,163100,2740805300,9310,9310,9310,9310,0
20250214,163000,2740805300,9310,9310,9310,9310,0
20250214,162900,2740805300,9310,9310,9310,9310,0
20250214,162800,2740805300,9310,9310,9310,9310,0
20250214,162700,2740805300,9310,9310,9310,9310,0
20250214,162600,2740805300,9310,9310,9310,9310,0
20250214,162500,2740805300,9310,9310,9310,9310,0
20250214,162400,2740805300,9310,9310,9310,9310,0
20250214,162300,2740805300,9310,9310,9310,9310,0
20250214,162200,2740805300,9310,9310,9310,9310,0
20250214,162100,2740805300,9310,9310,9310,9310,0
20250214,162000,2740805300,9310,9310,9310,9310,0
20250214,161900,2740805300,9310,9310,9310,9310,0
20250214,161800,2740805300,9310,9310,9310,9310,0
20250214,161700,2740805300,9310,9310,9310,9310,0
20250214,161600,2740805300,9310,9310,9310,9310,0
20250214,161500,2740805300,9310,9310,9310,9310,0
20250214,161400,2740805300,9310,9310,9310,9310,0
20250214,161300,2740805300,9310,9310,9310,9310,0
20250214,161200,2740805300,9310,9310,9310,9310,0
20250214,161100,2740805300,9310,9310,9310,9310,3275
20250214,161000,2740805300,9310,9310,9310,9310,0
20250214,160900,2740805300,9310,9310,9310,9310,0
20250214,160800,2740805300,9310,9310,9310,9310,0
20250214,160700,2740805300,9310,9310,9310,9310,0
20250214,160600,2740805300,9310,9310,9310,9310,0
20250214,160500,2740805300,9310,9310,9310,9310,0
20250214,160400,2740805300,9310,9310,9310,9310,0
20250214,160300,2740805300,9310,9310,9310,9310,0
20250214,160200,2740805300,9310,9310,9310,9310,0
20250214,160100,2740805300,9310,9310,9310,9310,0
20250214,160000,2740805300,9310,9310,9310,9310,0
20250214,155900,2740805300,9310,9310,9310,9310,0
20250214,155800,2740805300,9310,9310,9310,9310,0
20250214,155700,2740805300,9310,9310,9310,9310,0
20250214,155600,2740805300,9310,9310,9310,9310,0
20250214,155500,2740805300,9310,9310,9310,9310,0
20250214,155400,2740805300,9310,9310,9310,9310,0
20250214,155300,2740805300,9310,9310,9310,9310,0
20250214,155200,2740805300,9310,9310,9310,9310,0
20250214,155100,2740805300,9310,9310,9310,9310,0
20250214,155000,2740805300,9310,9310,9310,9310,0
20250214,154900,2740805300,9310,9310,9310,9310,0
20250214,154800,2740805300,9310,9310,9310,9310,0
20250214,154700,2740805300,9310,9310,9310,9310,0
20250214,154600,2740805300,9310,9310,9310,9310,0
20250214,154500,2740805300,9310,9310,9310,9310,0
20250214,154400,2740805300,9310,9310,9310,9310,0
20250214,154300,2740805300,9310,9310,9310,9310,0
20250214,154200,2740805300,9310,9310,9310,9310,0
20250214,154100,2740805300,9310,9310,9310,9310,3275
20250214,154000,2740805300,9310,9310,9310,9310,0
20250214,153900,2740805300,9310,9310,9310,9310,0
20250214,153800,2740805300,9310,9310,9310,9310,0
20250214,153700,2740805300,9310,9310,9310,9310,0
20250214,153600,2740805300,9310,9310,9310,9310,0
20250214,153500,2740805300,9310,9310,9310,9310,0
20250214,153400,2740805300,9310,9310,9310,9310,0
20250214,153300,2740805300,9310,9310,9310,9310,0
20250214,153200,2740805300,9310,9310,9310,9310,0
20250214,153100,2740805300,9310,9310,9310,9310,0
20250214,153000,2740805300,9310,9310,9310,9310,3275
20250214,152900,2710315050,9310,9310,9310,9310,0
20250214,152800,2710315050,9310,9310,9310,9310,0
20250214,152700,2710315050,9310,9310,9310,9310,0
20250214,152600,2710315050,9310,9310,9310,9310,0
20250214,152500,2710315050,9310,9310,9310,9310,0
20250214,152400,2710315050,9310,9310,9310,9310,0
20250214,152300,2710315050,9310,9310,9310,9310,0
20250214,152200,2710315050,9310,9310,9310,9310,0
20250214,152100,2710315050,9310,9310,9310,9310,0
20250214,152000,2710315050,9310,9310,9310,9310,0
20250214,151900,2710315050,9310,9320,9320,9310,1179
20250214,151800,2699328560,9330,9340,9340,9330,315
20250214,151700,2696388760,9330,9340,9340,9330,630
20250214,151600,2690504600,9340,9330,9350,9330,853
20250214,151500,2682538790,9330,9330,9330,9320,1399
20250214,151400,2669489120,9330,9330,9330,9330,277
20250214,151300,2666904710,9320,9320,9330,9320,2096
20250214,151200,2647368550,9320,9330,9330,9320,2163
20250214,151100,2627196450,9340,9340,9340,9340,117
20250214,151000,2626103670,9330,9350,9350,9330,906
20250214,150900,2617643210,9350,9340,9350,9340,1160
20250214,150800,2606805880,9330,9320,9330,9320,503
20250214,150700,2602113920,9320,9310,9320,9310,82
20250214,150600,2601349780,9310,9310,9320,9310,378
20250214,150500,2597829970,9310,9320,9320,9310,459
20250214,150400,2593554240,9320,9330,9330,9320,427
20250214,150300,2589573600,9330,9350,9350,9330,191
20250214,150200,2587788790,9350,9330,9350,9330,205
20250214,150100,2585873210,9330,9320,9330,9320,367
20250214,150000,2582449610,9320,9330,9330,9320,70
20250214,145900,2581796710,9320,9330,9340,9320,118
20250214,145800,2580696120,9320,9330,9330,9320,4050
20250214,145700,2542932400,9330,9340,9340,9330,196
20250214,145600,2541103710,9340,9340,9340,9340,149
20250214,145500,2539712050,9350,9350,9350,9350,56
20250214,145400,2539188450,9350,9330,9350,9330,301
20250214,145300,2536379130,9340,9340,9340,9340,99
20250214,145200,2535454470,9340,9340,9340,9340,200
20250214,145100,2533586470,9350,9340,9350,9340,714
20250214,145000,2526917530,9340,9340,9350,9340,1068
20250214,144900,2516941590,9340,9340,9340,9340,141
20250214,144800,2515624650,9340,9350,9350,9340,2300
20250214,144700,2494138680,9350,9340,9350,9340,762
20250214,144600,2487015040,9340,9350,9350,9340,2
20250214,144500,2486996350,9350,9360,9360,9350,364
20250214,144400,2483592890,9360,9360,9360,9360,231
20250214,144300,2481430730,9360,9360,9360,9360,20
20250214,144200,2481243530,9360,9360,9360,9360,38
20250214,144100,2480887850,9360,9360,9360,9360,0
20250214,144000,2480887850,9360,9360,9360,9350,994
20250214,143900,2471590310,9350,9350,9350,9350,2
20250214,143800,2471571610,9360,9360,9360,9360,67
20250214,143700,2470944490,9360,9360,9360,9360,65
20250214,143600,2470336090,9360,9360,9360,9360,1
20250214,143500,2470326730,9350,9350,9350,9350,0
20250214,143400,2470326730,9350,9350,9370,9350,255
20250214,143300,2467939560,9360,9370,9370,9360,21
20250214,143200,2467742900,9370,9380,9380,9340,5001
20250214,143100,2420942030,9380,9390,9390,9380,94
20250214,143000,2420059870,9380,9380,9380,9380,123
20250214,142900,2418906130,9360,9370,9370,9360,600
20250214,142800,2413287730,9370,9370,9380,9370,812
20250214,142700,2405679280,9380,9380,9380,9380,1430
20250214,142600,2392265880,9400,9400,9400,9380,4498
20250214,142500,2350009790,9410,9410,9430,9410,292
20250214,142400,2347261940,9430,9420,9430,9410,1095
20250214,142300,2336957740,9420,9430,9430,9420,786
20250214,142200,2329553480,9440,9440,9440,9440,101
20250214,142100,2328600040,9440,9430,9440,9430,837
20250214,142000,2320701250,9430,9430,9430,9430,0
20250214,141900,2320701250,9430,9420,9430,9420,154
20250214,141800,2319250030,9430,9430,9430,9430,1001
20250214,141700,2309810600,9440,9430,9440,9430,2032
20250214,141600,2290648820,9430,9420,9430,9420,100
20250214,141500,2289706330,9410,9410,9410,9410,12
20250214,141400,2289593410,9420,9410,9420,9410,385
20250214,141300,2285969880,9410,9410,9410,9410,200
20250214,141200,2284087880,9410,9410,9410,9410,51
20250214,141100,2283607970,9410,9410,9410,9410,3
20250214,141000,2283579740,9410,9430,9430,9410,2333
20250214,140900,2261622700,9430,9430,9430,9430,0
20250214,140800,2261622700,9430,9420,9440,9420,712
20250214,140700,2254907450,9430,9430,9430,9430,86
20250214,140600,2254096470,9420,9420,9420,9420,40
20250214,140500,2253719670,9420,9420,9420,9420,326
20250214,140400,2250648750,9420,9420,9420,9420,189
20250214,140300,2248868370,9420,9420,9420,9420,924
20250214,140200,2240164290,9430,9430,9430,9430,11
20250214,140100,2240060560,9420,9420,9420,9420,512
20250214,140000,2235237520,9420,9430,9430,9420,1154
20250214,135900,2224366600,9430,9430,9430,9430,13
20250214,135800,2224244010,9430,9440,9440,9430,209
20250214,135700,2222273130,9420,9420,9420,9420,1
20250214,135600,2222263710,9450,9430,9450,9430,2
20250214,135500,2222244830,9420,9440,9440,9420,194
20250214,135400,2220416110,9440,9450,9450,9440,51
20250214,135300,2219934170,9450,9440,9450,9430,313
20250214,135200,2216982050,9450,9440,9450,9420,1528
20250214,135100,2202581070,9450,9440,9450,9430,618
20250214,135000,2196752140,9440,9440,9440,9440,3419
20250214,134900,2164476780,9440,9440,9440,9440,0
20250214,134800,2164476780,9440,9450,9450,9440,33
20250214,134700,2164164940,9450,9450,9450,9450,201
20250214,134600,2162265490,9450,9450,9450,9450,145
20250214,134500,2160895240,9450,9440,9450,9440,791
20250214,134400,2153427190,9450,9450,9450,9450,38
20250214,134300,2153068090,9450,9450,9450,9450,43
20250214,134200,2152661740,9450,9450,9450,9440,6
20250214,134100,2152605080,9450,9450,9450,9450,0
20250214,134000,2152605080,9450,9450,9450,9450,4
20250214,133900,2152567280,9450,9450,9450,9450,0
20250214,133800,2152567280,9450,9450,9450,9430,1548
20250214,133700,2137956840,9430,9430,9430,9430,14
20250214,133600,2137824820,9440,9440,9440,9440,365
20250214,133500,2134379220,9440,9440,9440,9440,327
20250214,133400,2131292340,9440,9450,9450,9440,205
20250214,133300,2129356170,9450,9450,9460,9450,1228
20250214,133200,2117749570,9440,9440,9440,9440,441
20250214,133100,2113586530,9440,9440,9440,9440,130
20250214,133000,2112359330,9440,9440,9440,9430,819
20250214,132900,2104632970,9440,9440,9440,9430,120
20250214,132800,2103501170,9440,9440,9440,9440,6
20250214,132700,2103444530,9430,9440,9440,9430,74
20250214,132600,2102746680,9430,9450,9450,9430,424
20250214,132500,2098744490,9460,9460,9460,9460,117
20250214,132400,2097637670,9450,9450,9450,9440,1448
20250214,132300,2083955250,9460,9460,9460,9460,0
20250214,132200,2083955250,9460,9460,9460,9460,0
20250214,132100,2083955250,9460,9460,9460,9460,207
20250214,132000,2081997030,9460,9460,9460,9460,117
20250214,131900,2080890210,9460,9450,9460,9440,2763
20250214,131800,2054777770,9450,9440,9450,9420,3455
20250214,131700,2022137790,9440,9430,9440,9430,2381
20250214,131600,1999681430,9430,9420,9430,9420,5360
20250214,131500,1949137130,9420,9420,9420,9420,1149
20250214,131400,1938313550,9410,9410,9410,9410,456
20250214,131300,1934022590,9420,9420,9420,9420,136
20250214,131200,1932741470,9420,9410,9420,9410,599
20250214,131100,1927103680,9410,9420,9420,9410,390
20250214,131000,1923430450,9420,9410,9420,9410,61
20250214,130900,1922856070,9410,9410,9410,9410,240
20250214,130800,1920597670,9420,9420,9420,9420,441
20250214,130700,1916443450,9420,9420,9420,9420,54
20250214,130600,1915934770,9430,9430,9430,9430,9
20250214,130500,1915849900,9430,9420,9430,9400,1461
20250214,130400,1902089680,9410,9410,9410,9410,0
20250214,130300,1902089680,9410,9410,9410,9410,10
20250214,130200,1901995580,9400,9400,9400,9400,0
20250214,130100,1901995580,9400,9410,9410,9400,519
20250214,130000,1897116790,9410,9410,9410,9410,10
20250214,125900,1897022690,9410,9400,9410,9400,301
20250214,125800,1894193280,9420,9420,9420,9420,18
20250214,125700,1894023720,9400,9400,9400,9390,300
20250214,125600,1891205720,9400,9400,9400,9400,332
20250214,125500,1888084920,9420,9420,9420,9420,0
20250214,125400,1888084920,9420,9420,9420,9420,0
20250214,125300,1888084920,9420,9400,9420,9400,328
20250214,125200,1885000920,9420,9420,9420,9420,0
20250214,125100,1885000920,9420,9410,9420,9400,2950
20250214,125000,1857235760,9420,9420,9420,9420,628
20250214,124900,1851320000,9420,9430,9430,9420,137
20250214,124800,1850029090,9440,9440,9440,9440,139
20250214,124700,1848716930,9440,9440,9440,9440,11
20250214,124600,1848613090,9450,9450,9450,9450,590
20250214,124500,1843037590,9440,9440,9440,9440,800
20250214,124400,1835485590,9440,9440,9440,9430,346
20250214,124300,1832219440,9440,9430,9440,9430,500
20250214,124200,1827501440,9430,9430,9430,9430,0
20250214,124100,1827501440,9430,9430,9430,9430,189
20250214,124000,1825719170,9420,9420,9420,9420,300
20250214,123900,1822893170,9420,9420,9420,9410,1229
20250214,123800,1811326190,9420,9420,9420,9420,12
20250214,123700,1811213150,9410,9410,9410,9410,0
20250214,123600,1811213150,9410,9410,9410,9410,0
20250214,123500,1811213150,9410,9410,9410,9410,0
20250214,123400,1811213150,9410,9410,9410,9410,0
20250214,123300,1811213150,9410,9420,9420,9410,204
20250214,123200,1809292460,9410,9410,9410,9410,40
20250214,123100,1808916060,9410,9410,9410,9400,177
20250214,123000,1807252060,9420,9420,9420,9420,110
20250214,122900,1806215860,9420,9420,9420,9420,0
20250214,122800,1806215860,9420,9410,9420,9410,33
20250214,122700,1805905320,9410,9400,9410,9400,32
20250214,122600,1805604420,9390,9400,9400,9390,100
20250214,122500,1804665410,9400,9400,9400,9400,0
20250214,122400,1804665410,9400,9400,9400,9400,13
20250214,122300,1804543210,9410,9410,9410,9410,0
20250214,122200,1804543210,9410,9400,9410,9400,120
20250214,122100,1803415100,9400,9400,9400,9400,1
20250214,122000,1803405700,9400,9410,9410,9400,670
20250214,121900,1797107210,9410,9410,9410,9410,50
20250214,121800,1796636710,9410,9410,9410,9410,0
20250214,121700,1796636710,9410,9400,9410,9400,30
20250214,121600,1796354510,9400,9410,9410,9400,514
20250214,121500,1791519770,9410,9430,9430,9410,350
20250214,121400,1788224470,9420,9420,9420,9420,1
20250214,121300,1788215050,9440,9450,9450,9430,751
20250214,121200,1781130250,9450,9460,9460,9450,403
20250214,121100,1777318790,9450,9450,9460,9450,178
20250214,121000,1775636400,9450,9450,9450,9450,1
20250214,120900,1775626950,9440,9440,9440,9440,109
20250214,120800,1774597990,9440,9460,9460,9440,428
20250214,120700,1770553200,9460,9450,9470,9450,3891
20250214,120600,1733740740,9450,9450,9450,9440,18
20250214,120500,1733570650,9440,9430,9440,9430,2415
20250214,120400,1710775640,9430,9430,9430,9430,380
20250214,120300,1707192240,9430,9430,9430,9430,0
20250214,120200,1707192240,9430,9430,9430,9430,0
20250214,120100,1707192240,9430,9430,9430,9430,776
20250214,120000,1699874560,9430,9430,9430,9430,11
20250214,115900,1699770830,9430,9430,9430,9430,344
20250214,115800,1696526910,9430,9430,9430,9430,149
20250214,115700,1695121840,9440,9430,9440,9430,1196
20250214,115600,1683833560,9420,9420,9420,9420,60
20250214,115500,1683268360,9420,9410,9420,9410,89
20250214,115400,1682430540,9410,9420,9430,9410,731
20250214,115300,1675541730,9430,9430,9430,9430,320
20250214,115200,1672524130,9440,9440,9440,9430,602
20250214,115100,1666842450,9440,9440,9440,9440,150
20250214,115000,1665426450,9450,9440,9450,9440,31
20250214,114900,1665133600,9440,9430,9440,9430,479
20250214,114800,1660614340,9440,9440,9440,9430,738
20250214,114700,1653652620,9450,9440,9450,9440,200
20250214,114600,1651763270,9450,9450,9450,9440,1114
20250214,114500,1641238110,9440,9440,9440,9430,297
20250214,114400,1638434440,9450,9450,9450,9450,0
20250214,114300,1638434440,9450,9450,9450,9450,539
20250214,114200,1633340890,9460,9450,9460,9450,101
20250214,114100,1632386430,9460,9460,9460,9460,451
20250214,114000,1628119970,9460,9470,9470,9460,158
20250214,113900,1626623910,9470,9470,9470,9470,0
20250214,113800,1626623910,9470,9470,9480,9470,2029
20250214,113700,1607405440,9470,9460,9470,9460,212
20250214,113600,1605398960,9460,9440,9460,9440,7170
20250214,113500,1537619370,9450,9420,9450,9420,5229
20250214,113400,1488301880,9410,9410,9420,9410,1042
20250214,113300,1478486280,9410,9400,9410,9400,2142
20250214,113200,1458340650,9400,9390,9400,9390,2529
20250214,113100,1434590610,9400,9390,9400,9390,753
20250214,113000,1427512910,9400,9380,9400,9380,3428
20250214,112900,1395327530,9370,9350,9370,9350,468
20250214,112800,1390946540,9350,9350,9350,9350,537
20250214,112700,1385925590,9350,9340,9350,9340,767
20250214,112600,1378755140,9330,9330,9330,9330,50
20250214,112500,1378288640,9330,9340,9340,9330,83
20250214,112400,1377513920,9320,9340,9340,9320,218
20250214,112300,1375480890,9330,9330,9340,9330,2186
20250214,112200,1355085400,9350,9340,9350,9340,42
20250214,112100,1354692810,9330,9340,9340,9330,1508
20250214,112000,1340610090,9340,9340,9340,9340,80
20250214,111900,1339862890,9340,9330,9340,9330,464
20250214,111800,1335530270,9340,9340,9340,9340,45
20250214,111700,1335109970,9340,9330,9340,9330,67
20250214,111600,1334484590,9340,9340,9340,9340,402
20250214,111500,1330729910,9330,9330,9330,9330,21
20250214,111400,1330533980,9340,9330,9340,9330,107
20250214,111300,1329535600,9340,9330,9340,9330,133
20250214,111200,1328294430,9340,9340,9340,9340,111
20250214,111100,1327257690,9340,9340,9340,9340,0
20250214,111000,1327257690,9340,9330,9340,9330,290
20250214,110900,1324549190,9320,9320,9320,9320,201
20250214,110800,1322675870,9330,9330,9330,9330,39
20250214,110700,1322312000,9330,9330,9330,9330,21
20250214,110600,1322116070,9340,9330,9340,9330,238
20250214,110500,1319895340,9320,9310,9320,9310,147
20250214,110400,1318525350,9310,9300,9310,9300,3615
20250214,110300,1284905840,9300,9300,9300,9300,341
20250214,110200,1281734540,9300,9280,9300,9280,2516
20250214,110100,1258355960,9280,9290,9290,9280,44
20250214,110000,1257947300,9290,9280,9290,9280,291
20250214,105900,1255246760,9280,9290,9310,9280,893
20250214,105800,1246942940,9300,9300,9300,9300,351
20250214,105700,1243678640,9310,9310,9310,9310,0
20250214,105600,1243678640,9310,9310,9310,9310,90
20250214,105500,1242840740,9310,9310,9310,9310,0
20250214,105400,1242840740,9310,9310,9310,9310,59
20250214,105300,1242291450,9310,9310,9310,9310,32
20250214,105200,1241993530,9300,9300,9300,9300,9
20250214,105100,1241909830,9300,9300,9320,9300,2249
20250214,105000,1220988990,9310,9310,9310,9310,190
20250214,104900,1219220090,9310,9320,9320,9310,400
20250214,104800,1215496010,9320,9330,9330,9320,264
20250214,104700,1213035420,9330,9330,9330,9330,5
20250214,104600,1212988770,9330,9320,9330,9310,1866
20250214,104500,1195589490,9330,9330,9330,9330,1
20250214,104400,1195580160,9330,9330,9330,9330,220
20250214,104300,1193527560,9310,9340,9340,9310,381
20250214,104200,1189976220,9350,9350,9350,9350,1
20250214,104100,1189966870,9360,9330,9370,9330,42
20250214,104000,1189573650,9320,9330,9330,9320,300
20250214,103900,1186776230,9330,9330,9330,9330,64
20250214,103800,1186179110,9320,9320,9320,9320,0
20250214,103700,1186179110,9320,9320,9320,9320,0
20250214,103600,1186179110,9320,9320,9320,9320,0
20250214,103500,1186179110,9320,9360,9390,9320,1957
20250214,103400,1167891100,9360,9360,9360,9360,293
20250214,103300,1165148620,9350,9380,9380,9350,315
20250214,103200,1162201450,9350,9360,9360,9350,260
20250214,103100,1159769460,9360,9370,9370,9360,130
20250214,103000,1158551550,9370,9410,9420,9370,787
20250214,102900,1151160700,9420,9420,9420,9410,1492
20250214,102800,1137106160,9420,9380,9420,9380,11263
20250214,102700,1031255940,9380,9380,9380,9380,505
20250214,102600,1026519040,9380,9380,9390,9380,569
20250214,102500,1021181320,9380,9380,9380,9380,405
20250214,102400,1017382420,9360,9370,9370,9360,45
20250214,102300,1016961110,9380,9380,9380,9380,130
20250214,102200,1015741710,9380,9360,9380,9350,722
20250214,102100,1008990840,9350,9390,9390,9350,299
20250214,102000,1006189490,9390,9380,9390,9380,751
20250214,101900,999137610,9380,9390,9390,9380,523
20250214,101800,994227640,9400,9390,9400,9390,1204
20250214,101700,982920230,9380,9360,9380,9360,1703
20250214,101600,966955120,9360,9360,9360,9360,431
20250214,101500,962920960,9360,9360,9360,9360,251
20250214,101400,960571600,9360,9360,9360,9360,295
20250214,101300,957810400,9370,9370,9370,9370,0
20250214,101200,957810400,9370,9330,9370,9330,1798
20250214,101100,940986670,9340,9320,9340,9320,443
20250214,101000,936851710,9320,9330,9330,9290,601
20250214,100900,931252360,9340,9340,9340,9340,131
20250214,100800,930028820,9340,9310,9340,9310,2092
20250214,100700,910533400,9310,9310,9310,9310,0
20250214,100600,910533400,9310,9310,9310,9310,121
20250214,100500,909406890,9300,9290,9320,9290,790
20250214,100400,902059770,9290,9290,9310,9290,284
20250214,100300,899421160,9300,9290,9300,9290,2895
20250214,100200,872525060,9290,9300,9330,9290,1105
20250214,100100,862237860,9290,9290,9290,9290,245
20250214,100000,859961810,9290,9330,9330,9080,6900
20250214,095900,796446400,9340,9330,9340,9290,12620
20250214,095800,679138130,9320,9320,9320,9320,0
20250214,095700,679138130,9320,9360,9360,9320,541
20250214,095600,674091150,9360,9340,9360,9340,281
20250214,095500,671464090,9320,9320,9320,9320,50
20250214,095400,670998090,9330,9310,9330,9310,1626
20250214,095300,655839510,9310,9320,9330,9310,692
20250214,095200,649389760,9330,9320,9330,9320,113
20250214,095100,648336590,9310,9300,9310,9300,4316
20250214,095000,608191320,9290,9300,9300,9290,881
20250214,094900,600005730,9300,9310,9310,9290,6366
20250214,094800,540808160,9330,9320,9330,9300,1147
20250214,094700,530128930,9330,9320,9330,9310,1970
20250214,094600,511786500,9320,9310,9320,9310,365
20250214,094500,508388010,9310,9320,9320,9310,902
20250214,094400,499989180,9320,9340,9340,9320,61
20250214,094300,499420220,9340,9340,9340,9340,50
20250214,094200,498953220,9330,9340,9350,9330,161
20250214,094100,497449270,9340,9300,9340,9300,1408
20250214,094000,484324560,9300,9300,9300,9300,281
20250214,093900,481711260,9300,9300,9320,9300,1616
20250214,093800,466680600,9300,9300,9300,9300,510
20250214,093700,461937600,9300,9330,9330,9300,201
20250214,093600,460065270,9330,9320,9330,9300,2106
20250214,093500,440464420,9330,9320,9330,9320,221
20250214,093400,438404690,9330,9320,9330,9320,1860
20250214,093300,421064480,9320,9340,9340,9320,1690
20250214,093200,405292800,9350,9350,9360,9350,754
20250214,093100,398242690,9350,9370,9370,9340,1388
20250214,093000,385259060,9370,9370,9370,9370,150
20250214,092900,383853560,9390,9390,9390,9380,912
20250214,092800,375294880,9390,9390,9390,9360,1107
20250214,092700,364909330,9400,9390,9400,9390,884
20250214,092600,356602070,9380,9370,9380,9360,110
20250214,092500,355570910,9380,9380,9380,9370,550
20250214,092400,350412410,9380,9350,9380,9350,999
20250214,092300,341067260,9350,9380,9380,9350,2753
20250214,092200,315282480,9380,9390,9400,9380,1220
20250214,092100,303829510,9390,9390,9390,9380,356
20250214,092000,300486830,9380,9390,9390,9370,1164
20250214,091900,289565310,9390,9390,9390,9390,12
20250214,091800,289452630,9390,9420,9420,9390,648
20250214,091700,283360890,9410,9410,9410,9410,220
20250214,091600,281290690,9410,9410,9410,9410,0
20250214,091500,281290690,9410,9420,9430,9410,651
20250214,091400,275164340,9410,9450,9450,9410,1407
20250214,091300,261911640,9440,9410,9440,9390,3566
20250214,091200,228295010,9400,9400,9400,9400,1802
20250214,091100,211356210,9400,9400,9400,9390,1713
20250214,091000,195256580,9400,9410,9410,9400,55
20250214,090900,194739140,9430,9380,9430,9370,2470
20250214,090800,171503320,9380,9410,9410,9380,959
20250214,090700,162493900,9440,9450,9450,9400,1199
20250214,090600,151192130,9460,9420,9460,9420,4315
20250214,090500,110461930,9420,9420,9420,9410,2344
20250214,090400,88387690,9430,9460,9460,9430,2875
20250214,090300,61219490,9460,9370,9460,9370,3737
20250214,090200,25970210,9360,9330,9360,9320,1524
20250214,090100,11760260,9320,9380,9380,9320,485
20250214,090000,7217490,9380,9430,9430,9360,767
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 194100 2740805300 9310 9310 9310 9310 3275
3 20250214 194000 2740805300 9310 9310 9310 9310 0
4 20250214 193900 2740805300 9310 9310 9310 9310 0
5 20250214 193800 2740805300 9310 9310 9310 9310 0
6 20250214 193700 2740805300 9310 9310 9310 9310 0
7 20250214 193600 2740805300 9310 9310 9310 9310 0
8 20250214 193500 2740805300 9310 9310 9310 9310 0
9 20250214 193400 2740805300 9310 9310 9310 9310 0
10 20250214 193300 2740805300 9310 9310 9310 9310 0
11 20250214 193200 2740805300 9310 9310 9310 9310 0
12 20250214 193100 2740805300 9310 9310 9310 9310 0
13 20250214 193000 2740805300 9310 9310 9310 9310 0
14 20250214 192900 2740805300 9310 9310 9310 9310 0
15 20250214 192800 2740805300 9310 9310 9310 9310 0
16 20250214 192700 2740805300 9310 9310 9310 9310 0
17 20250214 192600 2740805300 9310 9310 9310 9310 0
18 20250214 192500 2740805300 9310 9310 9310 9310 0
19 20250214 192400 2740805300 9310 9310 9310 9310 0
20 20250214 192300 2740805300 9310 9310 9310 9310 0
21 20250214 192200 2740805300 9310 9310 9310 9310 0
22 20250214 192100 2740805300 9310 9310 9310 9310 0
23 20250214 192000 2740805300 9310 9310 9310 9310 0
24 20250214 191900 2740805300 9310 9310 9310 9310 0
25 20250214 191800 2740805300 9310 9310 9310 9310 0
26 20250214 191700 2740805300 9310 9310 9310 9310 0
27 20250214 191600 2740805300 9310 9310 9310 9310 0
28 20250214 191500 2740805300 9310 9310 9310 9310 0
29 20250214 191400 2740805300 9310 9310 9310 9310 0
30 20250214 191300 2740805300 9310 9310 9310 9310 0
31 20250214 191200 2740805300 9310 9310 9310 9310 0
32 20250214 191100 2740805300 9310 9310 9310 9310 3275
33 20250214 191000 2740805300 9310 9310 9310 9310 0
34 20250214 190900 2740805300 9310 9310 9310 9310 0
35 20250214 190800 2740805300 9310 9310 9310 9310 0
36 20250214 190700 2740805300 9310 9310 9310 9310 0
37 20250214 190600 2740805300 9310 9310 9310 9310 0
38 20250214 190500 2740805300 9310 9310 9310 9310 0
39 20250214 190400 2740805300 9310 9310 9310 9310 0
40 20250214 190300 2740805300 9310 9310 9310 9310 0
41 20250214 190200 2740805300 9310 9310 9310 9310 0
42 20250214 190100 2740805300 9310 9310 9310 9310 0
43 20250214 190000 2740805300 9310 9310 9310 9310 0
44 20250214 185900 2740805300 9310 9310 9310 9310 0
45 20250214 185800 2740805300 9310 9310 9310 9310 0
46 20250214 185700 2740805300 9310 9310 9310 9310 0
47 20250214 185600 2740805300 9310 9310 9310 9310 0
48 20250214 185500 2740805300 9310 9310 9310 9310 0
49 20250214 185400 2740805300 9310 9310 9310 9310 0
50 20250214 185300 2740805300 9310 9310 9310 9310 0
51 20250214 185200 2740805300 9310 9310 9310 9310 0
52 20250214 185100 2740805300 9310 9310 9310 9310 0
53 20250214 185000 2740805300 9310 9310 9310 9310 0
54 20250214 184900 2740805300 9310 9310 9310 9310 0
55 20250214 184800 2740805300 9310 9310 9310 9310 0
56 20250214 184700 2740805300 9310 9310 9310 9310 0
57 20250214 184600 2740805300 9310 9310 9310 9310 0
58 20250214 184500 2740805300 9310 9310 9310 9310 0
59 20250214 184400 2740805300 9310 9310 9310 9310 0
60 20250214 184300 2740805300 9310 9310 9310 9310 0
61 20250214 184200 2740805300 9310 9310 9310 9310 0
62 20250214 184100 2740805300 9310 9310 9310 9310 3275
63 20250214 184000 2740805300 9310 9310 9310 9310 0
64 20250214 183900 2740805300 9310 9310 9310 9310 0
65 20250214 183800 2740805300 9310 9310 9310 9310 0
66 20250214 183700 2740805300 9310 9310 9310 9310 0
67 20250214 183600 2740805300 9310 9310 9310 9310 0
68 20250214 183500 2740805300 9310 9310 9310 9310 0
69 20250214 183400 2740805300 9310 9310 9310 9310 0
70 20250214 183300 2740805300 9310 9310 9310 9310 0
71 20250214 183200 2740805300 9310 9310 9310 9310 0
72 20250214 183100 2740805300 9310 9310 9310 9310 0
73 20250214 183000 2740805300 9310 9310 9310 9310 0
74 20250214 182900 2740805300 9310 9310 9310 9310 0
75 20250214 182800 2740805300 9310 9310 9310 9310 0
76 20250214 182700 2740805300 9310 9310 9310 9310 0
77 20250214 182600 2740805300 9310 9310 9310 9310 0
78 20250214 182500 2740805300 9310 9310 9310 9310 0
79 20250214 182400 2740805300 9310 9310 9310 9310 0
80 20250214 182300 2740805300 9310 9310 9310 9310 0
81 20250214 182200 2740805300 9310 9310 9310 9310 0
82 20250214 182100 2740805300 9310 9310 9310 9310 0
83 20250214 182000 2740805300 9310 9310 9310 9310 0
84 20250214 181900 2740805300 9310 9310 9310 9310 0
85 20250214 181800 2740805300 9310 9310 9310 9310 0
86 20250214 181700 2740805300 9310 9310 9310 9310 0
87 20250214 181600 2740805300 9310 9310 9310 9310 0
88 20250214 181500 2740805300 9310 9310 9310 9310 0
89 20250214 181400 2740805300 9310 9310 9310 9310 0
90 20250214 181300 2740805300 9310 9310 9310 9310 0
91 20250214 181200 2740805300 9310 9310 9310 9310 0
92 20250214 181100 2740805300 9310 9310 9310 9310 3275
93 20250214 181000 2740805300 9310 9310 9310 9310 0
94 20250214 180900 2740805300 9310 9310 9310 9310 0
95 20250214 180800 2740805300 9310 9310 9310 9310 0
96 20250214 180700 2740805300 9310 9310 9310 9310 0
97 20250214 180600 2740805300 9310 9310 9310 9310 0
98 20250214 180500 2740805300 9310 9310 9310 9310 0
99 20250214 180400 2740805300 9310 9310 9310 9310 0
100 20250214 180300 2740805300 9310 9310 9310 9310 0
101 20250214 180200 2740805300 9310 9310 9310 9310 0
102 20250214 180100 2740805300 9310 9310 9310 9310 0
103 20250214 180000 2740805300 9310 9310 9310 9310 0
104 20250214 175900 2740805300 9310 9310 9310 9310 0
105 20250214 175800 2740805300 9310 9310 9310 9310 0
106 20250214 175700 2740805300 9310 9310 9310 9310 0
107 20250214 175600 2740805300 9310 9310 9310 9310 0
108 20250214 175500 2740805300 9310 9310 9310 9310 0
109 20250214 175400 2740805300 9310 9310 9310 9310 0
110 20250214 175300 2740805300 9310 9310 9310 9310 0
111 20250214 175200 2740805300 9310 9310 9310 9310 0
112 20250214 175100 2740805300 9310 9310 9310 9310 0
113 20250214 175000 2740805300 9310 9310 9310 9310 0
114 20250214 174900 2740805300 9310 9310 9310 9310 0
115 20250214 174800 2740805300 9310 9310 9310 9310 0
116 20250214 174700 2740805300 9310 9310 9310 9310 0
117 20250214 174600 2740805300 9310 9310 9310 9310 0
118 20250214 174500 2740805300 9310 9310 9310 9310 0
119 20250214 174400 2740805300 9310 9310 9310 9310 0
120 20250214 174300 2740805300 9310 9310 9310 9310 0
121 20250214 174200 2740805300 9310 9310 9310 9310 0
122 20250214 174100 2740805300 9310 9310 9310 9310 3275
123 20250214 174000 2740805300 9310 9310 9310 9310 0
124 20250214 173900 2740805300 9310 9310 9310 9310 0
125 20250214 173800 2740805300 9310 9310 9310 9310 0
126 20250214 173700 2740805300 9310 9310 9310 9310 0
127 20250214 173600 2740805300 9310 9310 9310 9310 0
128 20250214 173500 2740805300 9310 9310 9310 9310 0
129 20250214 173400 2740805300 9310 9310 9310 9310 0
130 20250214 173300 2740805300 9310 9310 9310 9310 0
131 20250214 173200 2740805300 9310 9310 9310 9310 0
132 20250214 173100 2740805300 9310 9310 9310 9310 0
133 20250214 173000 2740805300 9310 9310 9310 9310 0
134 20250214 172900 2740805300 9310 9310 9310 9310 0
135 20250214 172800 2740805300 9310 9310 9310 9310 0
136 20250214 172700 2740805300 9310 9310 9310 9310 0
137 20250214 172600 2740805300 9310 9310 9310 9310 0
138 20250214 172500 2740805300 9310 9310 9310 9310 0
139 20250214 172400 2740805300 9310 9310 9310 9310 0
140 20250214 172300 2740805300 9310 9310 9310 9310 0
141 20250214 172200 2740805300 9310 9310 9310 9310 0
142 20250214 172100 2740805300 9310 9310 9310 9310 0
143 20250214 172000 2740805300 9310 9310 9310 9310 0
144 20250214 171900 2740805300 9310 9310 9310 9310 0
145 20250214 171800 2740805300 9310 9310 9310 9310 0
146 20250214 171700 2740805300 9310 9310 9310 9310 0
147 20250214 171600 2740805300 9310 9310 9310 9310 0
148 20250214 171500 2740805300 9310 9310 9310 9310 0
149 20250214 171400 2740805300 9310 9310 9310 9310 0
150 20250214 171300 2740805300 9310 9310 9310 9310 0
151 20250214 171200 2740805300 9310 9310 9310 9310 0
152 20250214 171100 2740805300 9310 9310 9310 9310 3275
153 20250214 171000 2740805300 9310 9310 9310 9310 0
154 20250214 170900 2740805300 9310 9310 9310 9310 0
155 20250214 170800 2740805300 9310 9310 9310 9310 0
156 20250214 170700 2740805300 9310 9310 9310 9310 0
157 20250214 170600 2740805300 9310 9310 9310 9310 0
158 20250214 170500 2740805300 9310 9310 9310 9310 0
159 20250214 170400 2740805300 9310 9310 9310 9310 0
160 20250214 170300 2740805300 9310 9310 9310 9310 0
161 20250214 170200 2740805300 9310 9310 9310 9310 0
162 20250214 170100 2740805300 9310 9310 9310 9310 0
163 20250214 170000 2740805300 9310 9310 9310 9310 0
164 20250214 165900 2740805300 9310 9310 9310 9310 0
165 20250214 165800 2740805300 9310 9310 9310 9310 0
166 20250214 165700 2740805300 9310 9310 9310 9310 0
167 20250214 165600 2740805300 9310 9310 9310 9310 0
168 20250214 165500 2740805300 9310 9310 9310 9310 0
169 20250214 165400 2740805300 9310 9310 9310 9310 0
170 20250214 165300 2740805300 9310 9310 9310 9310 0
171 20250214 165200 2740805300 9310 9310 9310 9310 0
172 20250214 165100 2740805300 9310 9310 9310 9310 0
173 20250214 165000 2740805300 9310 9310 9310 9310 0
174 20250214 164900 2740805300 9310 9310 9310 9310 0
175 20250214 164800 2740805300 9310 9310 9310 9310 0
176 20250214 164700 2740805300 9310 9310 9310 9310 0
177 20250214 164600 2740805300 9310 9310 9310 9310 0
178 20250214 164500 2740805300 9310 9310 9310 9310 0
179 20250214 164400 2740805300 9310 9310 9310 9310 0
180 20250214 164300 2740805300 9310 9310 9310 9310 0
181 20250214 164200 2740805300 9310 9310 9310 9310 0
182 20250214 164100 2740805300 9310 9310 9310 9310 3275
183 20250214 164000 2740805300 9310 9310 9310 9310 0
184 20250214 163900 2740805300 9310 9310 9310 9310 0
185 20250214 163800 2740805300 9310 9310 9310 9310 0
186 20250214 163700 2740805300 9310 9310 9310 9310 0
187 20250214 163600 2740805300 9310 9310 9310 9310 0
188 20250214 163500 2740805300 9310 9310 9310 9310 0
189 20250214 163400 2740805300 9310 9310 9310 9310 0
190 20250214 163300 2740805300 9310 9310 9310 9310 0
191 20250214 163200 2740805300 9310 9310 9310 9310 0
192 20250214 163100 2740805300 9310 9310 9310 9310 0
193 20250214 163000 2740805300 9310 9310 9310 9310 0
194 20250214 162900 2740805300 9310 9310 9310 9310 0
195 20250214 162800 2740805300 9310 9310 9310 9310 0
196 20250214 162700 2740805300 9310 9310 9310 9310 0
197 20250214 162600 2740805300 9310 9310 9310 9310 0
198 20250214 162500 2740805300 9310 9310 9310 9310 0
199 20250214 162400 2740805300 9310 9310 9310 9310 0
200 20250214 162300 2740805300 9310 9310 9310 9310 0
201 20250214 162200 2740805300 9310 9310 9310 9310 0
202 20250214 162100 2740805300 9310 9310 9310 9310 0
203 20250214 162000 2740805300 9310 9310 9310 9310 0
204 20250214 161900 2740805300 9310 9310 9310 9310 0
205 20250214 161800 2740805300 9310 9310 9310 9310 0
206 20250214 161700 2740805300 9310 9310 9310 9310 0
207 20250214 161600 2740805300 9310 9310 9310 9310 0
208 20250214 161500 2740805300 9310 9310 9310 9310 0
209 20250214 161400 2740805300 9310 9310 9310 9310 0
210 20250214 161300 2740805300 9310 9310 9310 9310 0
211 20250214 161200 2740805300 9310 9310 9310 9310 0
212 20250214 161100 2740805300 9310 9310 9310 9310 3275
213 20250214 161000 2740805300 9310 9310 9310 9310 0
214 20250214 160900 2740805300 9310 9310 9310 9310 0
215 20250214 160800 2740805300 9310 9310 9310 9310 0
216 20250214 160700 2740805300 9310 9310 9310 9310 0
217 20250214 160600 2740805300 9310 9310 9310 9310 0
218 20250214 160500 2740805300 9310 9310 9310 9310 0
219 20250214 160400 2740805300 9310 9310 9310 9310 0
220 20250214 160300 2740805300 9310 9310 9310 9310 0
221 20250214 160200 2740805300 9310 9310 9310 9310 0
222 20250214 160100 2740805300 9310 9310 9310 9310 0
223 20250214 160000 2740805300 9310 9310 9310 9310 0
224 20250214 155900 2740805300 9310 9310 9310 9310 0
225 20250214 155800 2740805300 9310 9310 9310 9310 0
226 20250214 155700 2740805300 9310 9310 9310 9310 0
227 20250214 155600 2740805300 9310 9310 9310 9310 0
228 20250214 155500 2740805300 9310 9310 9310 9310 0
229 20250214 155400 2740805300 9310 9310 9310 9310 0
230 20250214 155300 2740805300 9310 9310 9310 9310 0
231 20250214 155200 2740805300 9310 9310 9310 9310 0
232 20250214 155100 2740805300 9310 9310 9310 9310 0
233 20250214 155000 2740805300 9310 9310 9310 9310 0
234 20250214 154900 2740805300 9310 9310 9310 9310 0
235 20250214 154800 2740805300 9310 9310 9310 9310 0
236 20250214 154700 2740805300 9310 9310 9310 9310 0
237 20250214 154600 2740805300 9310 9310 9310 9310 0
238 20250214 154500 2740805300 9310 9310 9310 9310 0
239 20250214 154400 2740805300 9310 9310 9310 9310 0
240 20250214 154300 2740805300 9310 9310 9310 9310 0
241 20250214 154200 2740805300 9310 9310 9310 9310 0
242 20250214 154100 2740805300 9310 9310 9310 9310 3275
243 20250214 154000 2740805300 9310 9310 9310 9310 0
244 20250214 153900 2740805300 9310 9310 9310 9310 0
245 20250214 153800 2740805300 9310 9310 9310 9310 0
246 20250214 153700 2740805300 9310 9310 9310 9310 0
247 20250214 153600 2740805300 9310 9310 9310 9310 0
248 20250214 153500 2740805300 9310 9310 9310 9310 0
249 20250214 153400 2740805300 9310 9310 9310 9310 0
250 20250214 153300 2740805300 9310 9310 9310 9310 0
251 20250214 153200 2740805300 9310 9310 9310 9310 0
252 20250214 153100 2740805300 9310 9310 9310 9310 0
253 20250214 153000 2740805300 9310 9310 9310 9310 3275
254 20250214 152900 2710315050 9310 9310 9310 9310 0
255 20250214 152800 2710315050 9310 9310 9310 9310 0
256 20250214 152700 2710315050 9310 9310 9310 9310 0
257 20250214 152600 2710315050 9310 9310 9310 9310 0
258 20250214 152500 2710315050 9310 9310 9310 9310 0
259 20250214 152400 2710315050 9310 9310 9310 9310 0
260 20250214 152300 2710315050 9310 9310 9310 9310 0
261 20250214 152200 2710315050 9310 9310 9310 9310 0
262 20250214 152100 2710315050 9310 9310 9310 9310 0
263 20250214 152000 2710315050 9310 9310 9310 9310 0
264 20250214 151900 2710315050 9310 9320 9320 9310 1179
265 20250214 151800 2699328560 9330 9340 9340 9330 315
266 20250214 151700 2696388760 9330 9340 9340 9330 630
267 20250214 151600 2690504600 9340 9330 9350 9330 853
268 20250214 151500 2682538790 9330 9330 9330 9320 1399
269 20250214 151400 2669489120 9330 9330 9330 9330 277
270 20250214 151300 2666904710 9320 9320 9330 9320 2096
271 20250214 151200 2647368550 9320 9330 9330 9320 2163
272 20250214 151100 2627196450 9340 9340 9340 9340 117
273 20250214 151000 2626103670 9330 9350 9350 9330 906
274 20250214 150900 2617643210 9350 9340 9350 9340 1160
275 20250214 150800 2606805880 9330 9320 9330 9320 503
276 20250214 150700 2602113920 9320 9310 9320 9310 82
277 20250214 150600 2601349780 9310 9310 9320 9310 378
278 20250214 150500 2597829970 9310 9320 9320 9310 459
279 20250214 150400 2593554240 9320 9330 9330 9320 427
280 20250214 150300 2589573600 9330 9350 9350 9330 191
281 20250214 150200 2587788790 9350 9330 9350 9330 205
282 20250214 150100 2585873210 9330 9320 9330 9320 367
283 20250214 150000 2582449610 9320 9330 9330 9320 70
284 20250214 145900 2581796710 9320 9330 9340 9320 118
285 20250214 145800 2580696120 9320 9330 9330 9320 4050
286 20250214 145700 2542932400 9330 9340 9340 9330 196
287 20250214 145600 2541103710 9340 9340 9340 9340 149
288 20250214 145500 2539712050 9350 9350 9350 9350 56
289 20250214 145400 2539188450 9350 9330 9350 9330 301
290 20250214 145300 2536379130 9340 9340 9340 9340 99
291 20250214 145200 2535454470 9340 9340 9340 9340 200
292 20250214 145100 2533586470 9350 9340 9350 9340 714
293 20250214 145000 2526917530 9340 9340 9350 9340 1068
294 20250214 144900 2516941590 9340 9340 9340 9340 141
295 20250214 144800 2515624650 9340 9350 9350 9340 2300
296 20250214 144700 2494138680 9350 9340 9350 9340 762
297 20250214 144600 2487015040 9340 9350 9350 9340 2
298 20250214 144500 2486996350 9350 9360 9360 9350 364
299 20250214 144400 2483592890 9360 9360 9360 9360 231
300 20250214 144300 2481430730 9360 9360 9360 9360 20
301 20250214 144200 2481243530 9360 9360 9360 9360 38
302 20250214 144100 2480887850 9360 9360 9360 9360 0
303 20250214 144000 2480887850 9360 9360 9360 9350 994
304 20250214 143900 2471590310 9350 9350 9350 9350 2
305 20250214 143800 2471571610 9360 9360 9360 9360 67
306 20250214 143700 2470944490 9360 9360 9360 9360 65
307 20250214 143600 2470336090 9360 9360 9360 9360 1
308 20250214 143500 2470326730 9350 9350 9350 9350 0
309 20250214 143400 2470326730 9350 9350 9370 9350 255
310 20250214 143300 2467939560 9360 9370 9370 9360 21
311 20250214 143200 2467742900 9370 9380 9380 9340 5001
312 20250214 143100 2420942030 9380 9390 9390 9380 94
313 20250214 143000 2420059870 9380 9380 9380 9380 123
314 20250214 142900 2418906130 9360 9370 9370 9360 600
315 20250214 142800 2413287730 9370 9370 9380 9370 812
316 20250214 142700 2405679280 9380 9380 9380 9380 1430
317 20250214 142600 2392265880 9400 9400 9400 9380 4498
318 20250214 142500 2350009790 9410 9410 9430 9410 292
319 20250214 142400 2347261940 9430 9420 9430 9410 1095
320 20250214 142300 2336957740 9420 9430 9430 9420 786
321 20250214 142200 2329553480 9440 9440 9440 9440 101
322 20250214 142100 2328600040 9440 9430 9440 9430 837
323 20250214 142000 2320701250 9430 9430 9430 9430 0
324 20250214 141900 2320701250 9430 9420 9430 9420 154
325 20250214 141800 2319250030 9430 9430 9430 9430 1001
326 20250214 141700 2309810600 9440 9430 9440 9430 2032
327 20250214 141600 2290648820 9430 9420 9430 9420 100
328 20250214 141500 2289706330 9410 9410 9410 9410 12
329 20250214 141400 2289593410 9420 9410 9420 9410 385
330 20250214 141300 2285969880 9410 9410 9410 9410 200
331 20250214 141200 2284087880 9410 9410 9410 9410 51
332 20250214 141100 2283607970 9410 9410 9410 9410 3
333 20250214 141000 2283579740 9410 9430 9430 9410 2333
334 20250214 140900 2261622700 9430 9430 9430 9430 0
335 20250214 140800 2261622700 9430 9420 9440 9420 712
336 20250214 140700 2254907450 9430 9430 9430 9430 86
337 20250214 140600 2254096470 9420 9420 9420 9420 40
338 20250214 140500 2253719670 9420 9420 9420 9420 326
339 20250214 140400 2250648750 9420 9420 9420 9420 189
340 20250214 140300 2248868370 9420 9420 9420 9420 924
341 20250214 140200 2240164290 9430 9430 9430 9430 11
342 20250214 140100 2240060560 9420 9420 9420 9420 512
343 20250214 140000 2235237520 9420 9430 9430 9420 1154
344 20250214 135900 2224366600 9430 9430 9430 9430 13
345 20250214 135800 2224244010 9430 9440 9440 9430 209
346 20250214 135700 2222273130 9420 9420 9420 9420 1
347 20250214 135600 2222263710 9450 9430 9450 9430 2
348 20250214 135500 2222244830 9420 9440 9440 9420 194
349 20250214 135400 2220416110 9440 9450 9450 9440 51
350 20250214 135300 2219934170 9450 9440 9450 9430 313
351 20250214 135200 2216982050 9450 9440 9450 9420 1528
352 20250214 135100 2202581070 9450 9440 9450 9430 618
353 20250214 135000 2196752140 9440 9440 9440 9440 3419
354 20250214 134900 2164476780 9440 9440 9440 9440 0
355 20250214 134800 2164476780 9440 9450 9450 9440 33
356 20250214 134700 2164164940 9450 9450 9450 9450 201
357 20250214 134600 2162265490 9450 9450 9450 9450 145
358 20250214 134500 2160895240 9450 9440 9450 9440 791
359 20250214 134400 2153427190 9450 9450 9450 9450 38
360 20250214 134300 2153068090 9450 9450 9450 9450 43
361 20250214 134200 2152661740 9450 9450 9450 9440 6
362 20250214 134100 2152605080 9450 9450 9450 9450 0
363 20250214 134000 2152605080 9450 9450 9450 9450 4
364 20250214 133900 2152567280 9450 9450 9450 9450 0
365 20250214 133800 2152567280 9450 9450 9450 9430 1548
366 20250214 133700 2137956840 9430 9430 9430 9430 14
367 20250214 133600 2137824820 9440 9440 9440 9440 365
368 20250214 133500 2134379220 9440 9440 9440 9440 327
369 20250214 133400 2131292340 9440 9450 9450 9440 205
370 20250214 133300 2129356170 9450 9450 9460 9450 1228
371 20250214 133200 2117749570 9440 9440 9440 9440 441
372 20250214 133100 2113586530 9440 9440 9440 9440 130
373 20250214 133000 2112359330 9440 9440 9440 9430 819
374 20250214 132900 2104632970 9440 9440 9440 9430 120
375 20250214 132800 2103501170 9440 9440 9440 9440 6
376 20250214 132700 2103444530 9430 9440 9440 9430 74
377 20250214 132600 2102746680 9430 9450 9450 9430 424
378 20250214 132500 2098744490 9460 9460 9460 9460 117
379 20250214 132400 2097637670 9450 9450 9450 9440 1448
380 20250214 132300 2083955250 9460 9460 9460 9460 0
381 20250214 132200 2083955250 9460 9460 9460 9460 0
382 20250214 132100 2083955250 9460 9460 9460 9460 207
383 20250214 132000 2081997030 9460 9460 9460 9460 117
384 20250214 131900 2080890210 9460 9450 9460 9440 2763
385 20250214 131800 2054777770 9450 9440 9450 9420 3455
386 20250214 131700 2022137790 9440 9430 9440 9430 2381
387 20250214 131600 1999681430 9430 9420 9430 9420 5360
388 20250214 131500 1949137130 9420 9420 9420 9420 1149
389 20250214 131400 1938313550 9410 9410 9410 9410 456
390 20250214 131300 1934022590 9420 9420 9420 9420 136
391 20250214 131200 1932741470 9420 9410 9420 9410 599
392 20250214 131100 1927103680 9410 9420 9420 9410 390
393 20250214 131000 1923430450 9420 9410 9420 9410 61
394 20250214 130900 1922856070 9410 9410 9410 9410 240
395 20250214 130800 1920597670 9420 9420 9420 9420 441
396 20250214 130700 1916443450 9420 9420 9420 9420 54
397 20250214 130600 1915934770 9430 9430 9430 9430 9
398 20250214 130500 1915849900 9430 9420 9430 9400 1461
399 20250214 130400 1902089680 9410 9410 9410 9410 0
400 20250214 130300 1902089680 9410 9410 9410 9410 10
401 20250214 130200 1901995580 9400 9400 9400 9400 0
402 20250214 130100 1901995580 9400 9410 9410 9400 519
403 20250214 130000 1897116790 9410 9410 9410 9410 10
404 20250214 125900 1897022690 9410 9400 9410 9400 301
405 20250214 125800 1894193280 9420 9420 9420 9420 18
406 20250214 125700 1894023720 9400 9400 9400 9390 300
407 20250214 125600 1891205720 9400 9400 9400 9400 332
408 20250214 125500 1888084920 9420 9420 9420 9420 0
409 20250214 125400 1888084920 9420 9420 9420 9420 0
410 20250214 125300 1888084920 9420 9400 9420 9400 328
411 20250214 125200 1885000920 9420 9420 9420 9420 0
412 20250214 125100 1885000920 9420 9410 9420 9400 2950
413 20250214 125000 1857235760 9420 9420 9420 9420 628
414 20250214 124900 1851320000 9420 9430 9430 9420 137
415 20250214 124800 1850029090 9440 9440 9440 9440 139
416 20250214 124700 1848716930 9440 9440 9440 9440 11
417 20250214 124600 1848613090 9450 9450 9450 9450 590
418 20250214 124500 1843037590 9440 9440 9440 9440 800
419 20250214 124400 1835485590 9440 9440 9440 9430 346
420 20250214 124300 1832219440 9440 9430 9440 9430 500
421 20250214 124200 1827501440 9430 9430 9430 9430 0
422 20250214 124100 1827501440 9430 9430 9430 9430 189
423 20250214 124000 1825719170 9420 9420 9420 9420 300
424 20250214 123900 1822893170 9420 9420 9420 9410 1229
425 20250214 123800 1811326190 9420 9420 9420 9420 12
426 20250214 123700 1811213150 9410 9410 9410 9410 0
427 20250214 123600 1811213150 9410 9410 9410 9410 0
428 20250214 123500 1811213150 9410 9410 9410 9410 0
429 20250214 123400 1811213150 9410 9410 9410 9410 0
430 20250214 123300 1811213150 9410 9420 9420 9410 204
431 20250214 123200 1809292460 9410 9410 9410 9410 40
432 20250214 123100 1808916060 9410 9410 9410 9400 177
433 20250214 123000 1807252060 9420 9420 9420 9420 110
434 20250214 122900 1806215860 9420 9420 9420 9420 0
435 20250214 122800 1806215860 9420 9410 9420 9410 33
436 20250214 122700 1805905320 9410 9400 9410 9400 32
437 20250214 122600 1805604420 9390 9400 9400 9390 100
438 20250214 122500 1804665410 9400 9400 9400 9400 0
439 20250214 122400 1804665410 9400 9400 9400 9400 13
440 20250214 122300 1804543210 9410 9410 9410 9410 0
441 20250214 122200 1804543210 9410 9400 9410 9400 120
442 20250214 122100 1803415100 9400 9400 9400 9400 1
443 20250214 122000 1803405700 9400 9410 9410 9400 670
444 20250214 121900 1797107210 9410 9410 9410 9410 50
445 20250214 121800 1796636710 9410 9410 9410 9410 0
446 20250214 121700 1796636710 9410 9400 9410 9400 30
447 20250214 121600 1796354510 9400 9410 9410 9400 514
448 20250214 121500 1791519770 9410 9430 9430 9410 350
449 20250214 121400 1788224470 9420 9420 9420 9420 1
450 20250214 121300 1788215050 9440 9450 9450 9430 751
451 20250214 121200 1781130250 9450 9460 9460 9450 403
452 20250214 121100 1777318790 9450 9450 9460 9450 178
453 20250214 121000 1775636400 9450 9450 9450 9450 1
454 20250214 120900 1775626950 9440 9440 9440 9440 109
455 20250214 120800 1774597990 9440 9460 9460 9440 428
456 20250214 120700 1770553200 9460 9450 9470 9450 3891
457 20250214 120600 1733740740 9450 9450 9450 9440 18
458 20250214 120500 1733570650 9440 9430 9440 9430 2415
459 20250214 120400 1710775640 9430 9430 9430 9430 380
460 20250214 120300 1707192240 9430 9430 9430 9430 0
461 20250214 120200 1707192240 9430 9430 9430 9430 0
462 20250214 120100 1707192240 9430 9430 9430 9430 776
463 20250214 120000 1699874560 9430 9430 9430 9430 11
464 20250214 115900 1699770830 9430 9430 9430 9430 344
465 20250214 115800 1696526910 9430 9430 9430 9430 149
466 20250214 115700 1695121840 9440 9430 9440 9430 1196
467 20250214 115600 1683833560 9420 9420 9420 9420 60
468 20250214 115500 1683268360 9420 9410 9420 9410 89
469 20250214 115400 1682430540 9410 9420 9430 9410 731
470 20250214 115300 1675541730 9430 9430 9430 9430 320
471 20250214 115200 1672524130 9440 9440 9440 9430 602
472 20250214 115100 1666842450 9440 9440 9440 9440 150
473 20250214 115000 1665426450 9450 9440 9450 9440 31
474 20250214 114900 1665133600 9440 9430 9440 9430 479
475 20250214 114800 1660614340 9440 9440 9440 9430 738
476 20250214 114700 1653652620 9450 9440 9450 9440 200
477 20250214 114600 1651763270 9450 9450 9450 9440 1114
478 20250214 114500 1641238110 9440 9440 9440 9430 297
479 20250214 114400 1638434440 9450 9450 9450 9450 0
480 20250214 114300 1638434440 9450 9450 9450 9450 539
481 20250214 114200 1633340890 9460 9450 9460 9450 101
482 20250214 114100 1632386430 9460 9460 9460 9460 451
483 20250214 114000 1628119970 9460 9470 9470 9460 158
484 20250214 113900 1626623910 9470 9470 9470 9470 0
485 20250214 113800 1626623910 9470 9470 9480 9470 2029
486 20250214 113700 1607405440 9470 9460 9470 9460 212
487 20250214 113600 1605398960 9460 9440 9460 9440 7170
488 20250214 113500 1537619370 9450 9420 9450 9420 5229
489 20250214 113400 1488301880 9410 9410 9420 9410 1042
490 20250214 113300 1478486280 9410 9400 9410 9400 2142
491 20250214 113200 1458340650 9400 9390 9400 9390 2529
492 20250214 113100 1434590610 9400 9390 9400 9390 753
493 20250214 113000 1427512910 9400 9380 9400 9380 3428
494 20250214 112900 1395327530 9370 9350 9370 9350 468
495 20250214 112800 1390946540 9350 9350 9350 9350 537
496 20250214 112700 1385925590 9350 9340 9350 9340 767
497 20250214 112600 1378755140 9330 9330 9330 9330 50
498 20250214 112500 1378288640 9330 9340 9340 9330 83
499 20250214 112400 1377513920 9320 9340 9340 9320 218
500 20250214 112300 1375480890 9330 9330 9340 9330 2186
501 20250214 112200 1355085400 9350 9340 9350 9340 42
502 20250214 112100 1354692810 9330 9340 9340 9330 1508
503 20250214 112000 1340610090 9340 9340 9340 9340 80
504 20250214 111900 1339862890 9340 9330 9340 9330 464
505 20250214 111800 1335530270 9340 9340 9340 9340 45
506 20250214 111700 1335109970 9340 9330 9340 9330 67
507 20250214 111600 1334484590 9340 9340 9340 9340 402
508 20250214 111500 1330729910 9330 9330 9330 9330 21
509 20250214 111400 1330533980 9340 9330 9340 9330 107
510 20250214 111300 1329535600 9340 9330 9340 9330 133
511 20250214 111200 1328294430 9340 9340 9340 9340 111
512 20250214 111100 1327257690 9340 9340 9340 9340 0
513 20250214 111000 1327257690 9340 9330 9340 9330 290
514 20250214 110900 1324549190 9320 9320 9320 9320 201
515 20250214 110800 1322675870 9330 9330 9330 9330 39
516 20250214 110700 1322312000 9330 9330 9330 9330 21
517 20250214 110600 1322116070 9340 9330 9340 9330 238
518 20250214 110500 1319895340 9320 9310 9320 9310 147
519 20250214 110400 1318525350 9310 9300 9310 9300 3615
520 20250214 110300 1284905840 9300 9300 9300 9300 341
521 20250214 110200 1281734540 9300 9280 9300 9280 2516
522 20250214 110100 1258355960 9280 9290 9290 9280 44
523 20250214 110000 1257947300 9290 9280 9290 9280 291
524 20250214 105900 1255246760 9280 9290 9310 9280 893
525 20250214 105800 1246942940 9300 9300 9300 9300 351
526 20250214 105700 1243678640 9310 9310 9310 9310 0
527 20250214 105600 1243678640 9310 9310 9310 9310 90
528 20250214 105500 1242840740 9310 9310 9310 9310 0
529 20250214 105400 1242840740 9310 9310 9310 9310 59
530 20250214 105300 1242291450 9310 9310 9310 9310 32
531 20250214 105200 1241993530 9300 9300 9300 9300 9
532 20250214 105100 1241909830 9300 9300 9320 9300 2249
533 20250214 105000 1220988990 9310 9310 9310 9310 190
534 20250214 104900 1219220090 9310 9320 9320 9310 400
535 20250214 104800 1215496010 9320 9330 9330 9320 264
536 20250214 104700 1213035420 9330 9330 9330 9330 5
537 20250214 104600 1212988770 9330 9320 9330 9310 1866
538 20250214 104500 1195589490 9330 9330 9330 9330 1
539 20250214 104400 1195580160 9330 9330 9330 9330 220
540 20250214 104300 1193527560 9310 9340 9340 9310 381
541 20250214 104200 1189976220 9350 9350 9350 9350 1
542 20250214 104100 1189966870 9360 9330 9370 9330 42
543 20250214 104000 1189573650 9320 9330 9330 9320 300
544 20250214 103900 1186776230 9330 9330 9330 9330 64
545 20250214 103800 1186179110 9320 9320 9320 9320 0
546 20250214 103700 1186179110 9320 9320 9320 9320 0
547 20250214 103600 1186179110 9320 9320 9320 9320 0
548 20250214 103500 1186179110 9320 9360 9390 9320 1957
549 20250214 103400 1167891100 9360 9360 9360 9360 293
550 20250214 103300 1165148620 9350 9380 9380 9350 315
551 20250214 103200 1162201450 9350 9360 9360 9350 260
552 20250214 103100 1159769460 9360 9370 9370 9360 130
553 20250214 103000 1158551550 9370 9410 9420 9370 787
554 20250214 102900 1151160700 9420 9420 9420 9410 1492
555 20250214 102800 1137106160 9420 9380 9420 9380 11263
556 20250214 102700 1031255940 9380 9380 9380 9380 505
557 20250214 102600 1026519040 9380 9380 9390 9380 569
558 20250214 102500 1021181320 9380 9380 9380 9380 405
559 20250214 102400 1017382420 9360 9370 9370 9360 45
560 20250214 102300 1016961110 9380 9380 9380 9380 130
561 20250214 102200 1015741710 9380 9360 9380 9350 722
562 20250214 102100 1008990840 9350 9390 9390 9350 299
563 20250214 102000 1006189490 9390 9380 9390 9380 751
564 20250214 101900 999137610 9380 9390 9390 9380 523
565 20250214 101800 994227640 9400 9390 9400 9390 1204
566 20250214 101700 982920230 9380 9360 9380 9360 1703
567 20250214 101600 966955120 9360 9360 9360 9360 431
568 20250214 101500 962920960 9360 9360 9360 9360 251
569 20250214 101400 960571600 9360 9360 9360 9360 295
570 20250214 101300 957810400 9370 9370 9370 9370 0
571 20250214 101200 957810400 9370 9330 9370 9330 1798
572 20250214 101100 940986670 9340 9320 9340 9320 443
573 20250214 101000 936851710 9320 9330 9330 9290 601
574 20250214 100900 931252360 9340 9340 9340 9340 131
575 20250214 100800 930028820 9340 9310 9340 9310 2092
576 20250214 100700 910533400 9310 9310 9310 9310 0
577 20250214 100600 910533400 9310 9310 9310 9310 121
578 20250214 100500 909406890 9300 9290 9320 9290 790
579 20250214 100400 902059770 9290 9290 9310 9290 284
580 20250214 100300 899421160 9300 9290 9300 9290 2895
581 20250214 100200 872525060 9290 9300 9330 9290 1105
582 20250214 100100 862237860 9290 9290 9290 9290 245
583 20250214 100000 859961810 9290 9330 9330 9080 6900
584 20250214 095900 796446400 9340 9330 9340 9290 12620
585 20250214 095800 679138130 9320 9320 9320 9320 0
586 20250214 095700 679138130 9320 9360 9360 9320 541
587 20250214 095600 674091150 9360 9340 9360 9340 281
588 20250214 095500 671464090 9320 9320 9320 9320 50
589 20250214 095400 670998090 9330 9310 9330 9310 1626
590 20250214 095300 655839510 9310 9320 9330 9310 692
591 20250214 095200 649389760 9330 9320 9330 9320 113
592 20250214 095100 648336590 9310 9300 9310 9300 4316
593 20250214 095000 608191320 9290 9300 9300 9290 881
594 20250214 094900 600005730 9300 9310 9310 9290 6366
595 20250214 094800 540808160 9330 9320 9330 9300 1147
596 20250214 094700 530128930 9330 9320 9330 9310 1970
597 20250214 094600 511786500 9320 9310 9320 9310 365
598 20250214 094500 508388010 9310 9320 9320 9310 902
599 20250214 094400 499989180 9320 9340 9340 9320 61
600 20250214 094300 499420220 9340 9340 9340 9340 50
601 20250214 094200 498953220 9330 9340 9350 9330 161
602 20250214 094100 497449270 9340 9300 9340 9300 1408
603 20250214 094000 484324560 9300 9300 9300 9300 281
604 20250214 093900 481711260 9300 9300 9320 9300 1616
605 20250214 093800 466680600 9300 9300 9300 9300 510
606 20250214 093700 461937600 9300 9330 9330 9300 201
607 20250214 093600 460065270 9330 9320 9330 9300 2106
608 20250214 093500 440464420 9330 9320 9330 9320 221
609 20250214 093400 438404690 9330 9320 9330 9320 1860
610 20250214 093300 421064480 9320 9340 9340 9320 1690
611 20250214 093200 405292800 9350 9350 9360 9350 754
612 20250214 093100 398242690 9350 9370 9370 9340 1388
613 20250214 093000 385259060 9370 9370 9370 9370 150
614 20250214 092900 383853560 9390 9390 9390 9380 912
615 20250214 092800 375294880 9390 9390 9390 9360 1107
616 20250214 092700 364909330 9400 9390 9400 9390 884
617 20250214 092600 356602070 9380 9370 9380 9360 110
618 20250214 092500 355570910 9380 9380 9380 9370 550
619 20250214 092400 350412410 9380 9350 9380 9350 999
620 20250214 092300 341067260 9350 9380 9380 9350 2753
621 20250214 092200 315282480 9380 9390 9400 9380 1220
622 20250214 092100 303829510 9390 9390 9390 9380 356
623 20250214 092000 300486830 9380 9390 9390 9370 1164
624 20250214 091900 289565310 9390 9390 9390 9390 12
625 20250214 091800 289452630 9390 9420 9420 9390 648
626 20250214 091700 283360890 9410 9410 9410 9410 220
627 20250214 091600 281290690 9410 9410 9410 9410 0
628 20250214 091500 281290690 9410 9420 9430 9410 651
629 20250214 091400 275164340 9410 9450 9450 9410 1407
630 20250214 091300 261911640 9440 9410 9440 9390 3566
631 20250214 091200 228295010 9400 9400 9400 9400 1802
632 20250214 091100 211356210 9400 9400 9400 9390 1713
633 20250214 091000 195256580 9400 9410 9410 9400 55
634 20250214 090900 194739140 9430 9380 9430 9370 2470
635 20250214 090800 171503320 9380 9410 9410 9380 959
636 20250214 090700 162493900 9440 9450 9450 9400 1199
637 20250214 090600 151192130 9460 9420 9460 9420 4315
638 20250214 090500 110461930 9420 9420 9420 9410 2344
639 20250214 090400 88387690 9430 9460 9460 9430 2875
640 20250214 090300 61219490 9460 9370 9460 9370 3737
641 20250214 090200 25970210 9360 9330 9360 9320 1524
642 20250214 090100 11760260 9320 9380 9380 9320 485
643 20250214 090000 7217490 9380 9430 9430 9360 767