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

682
119830/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,682 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,202000,43907479170,5560,5560,5560,5560,21395
20250214,201900,43907479170,5560,5560,5560,5560,0
20250214,201800,43907479170,5560,5560,5560,5560,0
20250214,201700,43907479170,5560,5560,5560,5560,0
20250214,201600,43907479170,5560,5560,5560,5560,0
20250214,201500,43907479170,5560,5560,5560,5560,0
20250214,201400,43907479170,5560,5560,5560,5560,0
20250214,201300,43907479170,5560,5560,5560,5560,0
20250214,201200,43907479170,5560,5560,5560,5560,0
20250214,201100,43907479170,5560,5560,5560,5560,0
20250214,201000,43907479170,5560,5560,5560,5560,0
20250214,200900,43907479170,5560,5560,5560,5560,0
20250214,200800,43907479170,5560,5560,5560,5560,0
20250214,200700,43907479170,5560,5560,5560,5560,0
20250214,200600,43907479170,5560,5560,5560,5560,0
20250214,200500,43907479170,5560,5560,5560,5560,0
20250214,200400,43907479170,5560,5560,5560,5560,0
20250214,200300,43907479170,5560,5560,5560,5560,0
20250214,200200,43907479170,5560,5560,5560,5560,0
20250214,200100,43907479170,5560,5560,5560,5560,0
20250214,200000,43907479170,5560,5560,5560,5560,0
20250214,195900,43907479170,5560,5560,5560,5560,0
20250214,195800,43907479170,5560,5560,5560,5560,0
20250214,195700,43907479170,5560,5560,5560,5560,0
20250214,195600,43907479170,5560,5560,5560,5560,0
20250214,195500,43907479170,5560,5560,5560,5560,0
20250214,195400,43907479170,5560,5560,5560,5560,0
20250214,195300,43907479170,5560,5560,5560,5560,0
20250214,195200,43907479170,5560,5560,5560,5560,0
20250214,195100,43907479170,5560,5560,5560,5560,0
20250214,195000,43907479170,5560,5560,5560,5560,21395
20250214,194900,43907479170,5560,5560,5560,5560,0
20250214,194800,43907479170,5560,5560,5560,5560,0
20250214,194700,43907479170,5560,5560,5560,5560,0
20250214,194600,43907479170,5560,5560,5560,5560,0
20250214,194500,43907479170,5560,5560,5560,5560,0
20250214,194400,43907479170,5560,5560,5560,5560,0
20250214,194300,43907479170,5560,5560,5560,5560,0
20250214,194200,43907479170,5560,5560,5560,5560,0
20250214,194100,43907479170,5560,5560,5560,5560,0
20250214,194000,43907479170,5560,5560,5560,5560,0
20250214,193900,43907479170,5560,5560,5560,5560,0
20250214,193800,43907479170,5560,5560,5560,5560,0
20250214,193700,43907479170,5560,5560,5560,5560,0
20250214,193600,43907479170,5560,5560,5560,5560,0
20250214,193500,43907479170,5560,5560,5560,5560,0
20250214,193400,43907479170,5560,5560,5560,5560,0
20250214,193300,43907479170,5560,5560,5560,5560,0
20250214,193200,43907479170,5560,5560,5560,5560,0
20250214,193100,43907479170,5560,5560,5560,5560,0
20250214,193000,43907479170,5560,5560,5560,5560,0
20250214,192900,43907479170,5560,5560,5560,5560,0
20250214,192800,43907479170,5560,5560,5560,5560,0
20250214,192700,43907479170,5560,5560,5560,5560,0
20250214,192600,43907479170,5560,5560,5560,5560,0
20250214,192500,43907479170,5560,5560,5560,5560,0
20250214,192400,43907479170,5560,5560,5560,5560,0
20250214,192300,43907479170,5560,5560,5560,5560,0
20250214,192200,43907479170,5560,5560,5560,5560,0
20250214,192100,43907479170,5560,5560,5560,5560,0
20250214,192000,43907479170,5560,5560,5560,5560,21395
20250214,191900,43907479170,5560,5560,5560,5560,0
20250214,191800,43907479170,5560,5560,5560,5560,0
20250214,191700,43907479170,5560,5560,5560,5560,0
20250214,191600,43907479170,5560,5560,5560,5560,0
20250214,191500,43907479170,5560,5560,5560,5560,0
20250214,191400,43907479170,5560,5560,5560,5560,0
20250214,191300,43907479170,5560,5560,5560,5560,0
20250214,191200,43907479170,5560,5560,5560,5560,0
20250214,191100,43907479170,5560,5560,5560,5560,0
20250214,191000,43907479170,5560,5560,5560,5560,0
20250214,190900,43907479170,5560,5560,5560,5560,0
20250214,190800,43907479170,5560,5560,5560,5560,0
20250214,190700,43907479170,5560,5560,5560,5560,0
20250214,190600,43907479170,5560,5560,5560,5560,0
20250214,190500,43907479170,5560,5560,5560,5560,0
20250214,190400,43907479170,5560,5560,5560,5560,0
20250214,190300,43907479170,5560,5560,5560,5560,0
20250214,190200,43907479170,5560,5560,5560,5560,0
20250214,190100,43907479170,5560,5560,5560,5560,0
20250214,190000,43907479170,5560,5560,5560,5560,0
20250214,185900,43907479170,5560,5560,5560,5560,0
20250214,185800,43907479170,5560,5560,5560,5560,0
20250214,185700,43907479170,5560,5560,5560,5560,0
20250214,185600,43907479170,5560,5560,5560,5560,0
20250214,185500,43907479170,5560,5560,5560,5560,0
20250214,185400,43907479170,5560,5560,5560,5560,0
20250214,185300,43907479170,5560,5560,5560,5560,0
20250214,185200,43907479170,5560,5560,5560,5560,0
20250214,185100,43907479170,5560,5560,5560,5560,0
20250214,185000,43907479170,5560,5560,5560,5560,21395
20250214,184900,43907479170,5560,5560,5560,5560,0
20250214,184800,43907479170,5560,5560,5560,5560,0
20250214,184700,43907479170,5560,5560,5560,5560,0
20250214,184600,43907479170,5560,5560,5560,5560,0
20250214,184500,43907479170,5560,5560,5560,5560,0
20250214,184400,43907479170,5560,5560,5560,5560,0
20250214,184300,43907479170,5560,5560,5560,5560,0
20250214,184200,43907479170,5560,5560,5560,5560,0
20250214,184100,43907479170,5560,5560,5560,5560,0
20250214,184000,43907479170,5560,5560,5560,5560,0
20250214,183900,43907479170,5560,5560,5560,5560,0
20250214,183800,43907479170,5560,5560,5560,5560,0
20250214,183700,43907479170,5560,5560,5560,5560,0
20250214,183600,43907479170,5560,5560,5560,5560,0
20250214,183500,43907479170,5560,5560,5560,5560,0
20250214,183400,43907479170,5560,5560,5560,5560,0
20250214,183300,43907479170,5560,5560,5560,5560,0
20250214,183200,43907479170,5560,5560,5560,5560,0
20250214,183100,43907479170,5560,5560,5560,5560,0
20250214,183000,43907479170,5560,5560,5560,5560,0
20250214,182900,43907479170,5560,5560,5560,5560,0
20250214,182800,43907479170,5560,5560,5560,5560,0
20250214,182700,43907479170,5560,5560,5560,5560,0
20250214,182600,43907479170,5560,5560,5560,5560,0
20250214,182500,43907479170,5560,5560,5560,5560,0
20250214,182400,43907479170,5560,5560,5560,5560,0
20250214,182300,43907479170,5560,5560,5560,5560,0
20250214,182200,43907479170,5560,5560,5560,5560,0
20250214,182100,43907479170,5560,5560,5560,5560,0
20250214,182000,43907479170,5560,5560,5560,5560,21395
20250214,181900,43907479170,5560,5560,5560,5560,0
20250214,181800,43907479170,5560,5560,5560,5560,0
20250214,181700,43907479170,5560,5560,5560,5560,0
20250214,181600,43907479170,5560,5560,5560,5560,0
20250214,181500,43907479170,5560,5560,5560,5560,0
20250214,181400,43907479170,5560,5560,5560,5560,0
20250214,181300,43907479170,5560,5560,5560,5560,0
20250214,181200,43907479170,5560,5560,5560,5560,0
20250214,181100,43907479170,5560,5560,5560,5560,0
20250214,181000,43907479170,5560,5560,5560,5560,0
20250214,180900,43907479170,5560,5560,5560,5560,0
20250214,180800,43907479170,5560,5560,5560,5560,0
20250214,180700,43907479170,5560,5560,5560,5560,0
20250214,180600,43907479170,5560,5560,5560,5560,0
20250214,180500,43907479170,5560,5560,5560,5560,0
20250214,180400,43907479170,5560,5560,5560,5560,0
20250214,180300,43907479170,5560,5560,5560,5560,0
20250214,180200,43907479170,5560,5560,5560,5560,0
20250214,180100,43907479170,5560,5560,5560,5560,0
20250214,180000,43907479170,5560,5560,5560,5560,0
20250214,175900,43907479170,5560,5560,5560,5560,0
20250214,175800,43907479170,5560,5560,5560,5560,0
20250214,175700,43907479170,5560,5560,5560,5560,0
20250214,175600,43907479170,5560,5560,5560,5560,0
20250214,175500,43907479170,5560,5560,5560,5560,0
20250214,175400,43907479170,5560,5560,5560,5560,0
20250214,175300,43907479170,5560,5560,5560,5560,0
20250214,175200,43907479170,5560,5560,5560,5560,0
20250214,175100,43907479170,5560,5560,5560,5560,0
20250214,175000,43907479170,5560,5560,5560,5560,21395
20250214,174900,43907479170,5560,5560,5560,5560,0
20250214,174800,43907479170,5560,5560,5560,5560,0
20250214,174700,43907479170,5560,5560,5560,5560,0
20250214,174600,43907479170,5560,5560,5560,5560,0
20250214,174500,43907479170,5560,5560,5560,5560,0
20250214,174400,43907479170,5560,5560,5560,5560,0
20250214,174300,43907479170,5560,5560,5560,5560,0
20250214,174200,43907479170,5560,5560,5560,5560,0
20250214,174100,43907479170,5560,5560,5560,5560,0
20250214,174000,43907479170,5560,5560,5560,5560,0
20250214,173900,43907479170,5560,5560,5560,5560,0
20250214,173800,43907479170,5560,5560,5560,5560,0
20250214,173700,43907479170,5560,5560,5560,5560,0
20250214,173600,43907479170,5560,5560,5560,5560,0
20250214,173500,43907479170,5560,5560,5560,5560,0
20250214,173400,43907479170,5560,5560,5560,5560,0
20250214,173300,43907479170,5560,5560,5560,5560,0
20250214,173200,43907479170,5560,5560,5560,5560,0
20250214,173100,43907479170,5560,5560,5560,5560,0
20250214,173000,43907479170,5560,5560,5560,5560,0
20250214,172900,43907479170,5560,5560,5560,5560,0
20250214,172800,43907479170,5560,5560,5560,5560,0
20250214,172700,43907479170,5560,5560,5560,5560,0
20250214,172600,43907479170,5560,5560,5560,5560,0
20250214,172500,43907479170,5560,5560,5560,5560,0
20250214,172400,43907479170,5560,5560,5560,5560,0
20250214,172300,43907479170,5560,5560,5560,5560,0
20250214,172200,43907479170,5560,5560,5560,5560,0
20250214,172100,43907479170,5560,5560,5560,5560,0
20250214,172000,43907479170,5560,5560,5560,5560,21395
20250214,171900,43907479170,5560,5560,5560,5560,0
20250214,171800,43907479170,5560,5560,5560,5560,0
20250214,171700,43907479170,5560,5560,5560,5560,0
20250214,171600,43907479170,5560,5560,5560,5560,0
20250214,171500,43907479170,5560,5560,5560,5560,0
20250214,171400,43907479170,5560,5560,5560,5560,0
20250214,171300,43907479170,5560,5560,5560,5560,0
20250214,171200,43907479170,5560,5560,5560,5560,0
20250214,171100,43907479170,5560,5560,5560,5560,0
20250214,171000,43907479170,5560,5560,5560,5560,0
20250214,170900,43907479170,5560,5560,5560,5560,0
20250214,170800,43907479170,5560,5560,5560,5560,0
20250214,170700,43907479170,5560,5560,5560,5560,0
20250214,170600,43907479170,5560,5560,5560,5560,0
20250214,170500,43907479170,5560,5560,5560,5560,0
20250214,170400,43907479170,5560,5560,5560,5560,0
20250214,170300,43907479170,5560,5560,5560,5560,0
20250214,170200,43907479170,5560,5560,5560,5560,0
20250214,170100,43907479170,5560,5560,5560,5560,0
20250214,170000,43907479170,5560,5560,5560,5560,0
20250214,165900,43907479170,5560,5560,5560,5560,0
20250214,165800,43907479170,5560,5560,5560,5560,0
20250214,165700,43907479170,5560,5560,5560,5560,0
20250214,165600,43907479170,5560,5560,5560,5560,0
20250214,165500,43907479170,5560,5560,5560,5560,0
20250214,165400,43907479170,5560,5560,5560,5560,0
20250214,165300,43907479170,5560,5560,5560,5560,0
20250214,165200,43907479170,5560,5560,5560,5560,0
20250214,165100,43907479170,5560,5560,5560,5560,0
20250214,165000,43907479170,5560,5560,5560,5560,21395
20250214,164900,43907479170,5560,5560,5560,5560,0
20250214,164800,43907479170,5560,5560,5560,5560,0
20250214,164700,43907479170,5560,5560,5560,5560,0
20250214,164600,43907479170,5560,5560,5560,5560,0
20250214,164500,43907479170,5560,5560,5560,5560,0
20250214,164400,43907479170,5560,5560,5560,5560,0
20250214,164300,43907479170,5560,5560,5560,5560,0
20250214,164200,43907479170,5560,5560,5560,5560,0
20250214,164100,43907479170,5560,5560,5560,5560,0
20250214,164000,43907479170,5560,5560,5560,5560,0
20250214,163900,43907479170,5560,5560,5560,5560,0
20250214,163800,43907479170,5560,5560,5560,5560,0
20250214,163700,43907479170,5560,5560,5560,5560,0
20250214,163600,43907479170,5560,5560,5560,5560,0
20250214,163500,43907479170,5560,5560,5560,5560,0
20250214,163400,43907479170,5560,5560,5560,5560,0
20250214,163300,43907479170,5560,5560,5560,5560,0
20250214,163200,43907479170,5560,5560,5560,5560,0
20250214,163100,43907479170,5560,5560,5560,5560,0
20250214,163000,43907479170,5560,5560,5560,5560,0
20250214,162900,43907479170,5560,5560,5560,5560,0
20250214,162800,43907479170,5560,5560,5560,5560,0
20250214,162700,43907479170,5560,5560,5560,5560,0
20250214,162600,43907479170,5560,5560,5560,5560,0
20250214,162500,43907479170,5560,5560,5560,5560,0
20250214,162400,43907479170,5560,5560,5560,5560,0
20250214,162300,43907479170,5560,5560,5560,5560,0
20250214,162200,43907479170,5560,5560,5560,5560,0
20250214,162100,43907479170,5560,5560,5560,5560,0
20250214,162000,43907479170,5560,5560,5560,5560,21395
20250214,161900,43907479170,5560,5560,5560,5560,0
20250214,161800,43907479170,5560,5560,5560,5560,0
20250214,161700,43907479170,5560,5560,5560,5560,0
20250214,161600,43907479170,5560,5560,5560,5560,0
20250214,161500,43907479170,5560,5560,5560,5560,0
20250214,161400,43907479170,5560,5560,5560,5560,0
20250214,161300,43907479170,5560,5560,5560,5560,0
20250214,161200,43907479170,5560,5560,5560,5560,0
20250214,161100,43907479170,5560,5560,5560,5560,0
20250214,161000,43907479170,5560,5560,5560,5560,0
20250214,160900,43907479170,5560,5560,5560,5560,0
20250214,160800,43907479170,5560,5560,5560,5560,0
20250214,160700,43907479170,5560,5560,5560,5560,0
20250214,160600,43907479170,5560,5560,5560,5560,0
20250214,160500,43907479170,5560,5560,5560,5560,0
20250214,160400,43907479170,5560,5560,5560,5560,0
20250214,160300,43907479170,5560,5560,5560,5560,0
20250214,160200,43907479170,5560,5560,5560,5560,0
20250214,160100,43907479170,5560,5560,5560,5560,0
20250214,160000,43907479170,5560,5560,5560,5560,0
20250214,155900,43907479170,5560,5560,5560,5560,0
20250214,155800,43907479170,5560,5560,5560,5560,0
20250214,155700,43907479170,5560,5560,5560,5560,0
20250214,155600,43907479170,5560,5560,5560,5560,0
20250214,155500,43907479170,5560,5560,5560,5560,0
20250214,155400,43907479170,5560,5560,5560,5560,0
20250214,155300,43907479170,5560,5560,5560,5560,0
20250214,155200,43907479170,5560,5560,5560,5560,0
20250214,155100,43907479170,5560,5560,5560,5560,0
20250214,155000,43907479170,5560,5560,5560,5560,21395
20250214,154900,43907479170,5560,5560,5560,5560,0
20250214,154800,43907479170,5560,5560,5560,5560,0
20250214,154700,43907479170,5560,5560,5560,5560,0
20250214,154600,43907479170,5560,5560,5560,5560,0
20250214,154500,43907479170,5560,5560,5560,5560,0
20250214,154400,43907479170,5560,5560,5560,5560,0
20250214,154300,43907479170,5560,5560,5560,5560,0
20250214,154200,43907479170,5560,5560,5560,5560,0
20250214,154100,43907479170,5560,5560,5560,5560,0
20250214,154000,43907479170,5560,5560,5560,5560,0
20250214,153900,43907479170,5560,5560,5560,5560,0
20250214,153800,43907479170,5560,5560,5560,5560,0
20250214,153700,43907479170,5560,5560,5560,5560,0
20250214,153600,43907479170,5560,5560,5560,5560,0
20250214,153500,43907479170,5560,5560,5560,5560,0
20250214,153400,43907479170,5560,5560,5560,5560,0
20250214,153300,43907479170,5560,5560,5560,5560,0
20250214,153200,43907479170,5560,5560,5560,5560,0
20250214,153100,43907479170,5560,5560,5560,5560,0
20250214,153000,43907479170,5560,5560,5560,5560,21395
20250214,152900,43788522970,5560,5560,5560,5560,0
20250214,152800,43788522970,5560,5560,5560,5560,0
20250214,152700,43788522970,5560,5560,5560,5560,0
20250214,152600,43788522970,5560,5560,5560,5560,0
20250214,152500,43788522970,5560,5560,5560,5560,0
20250214,152400,43788522970,5560,5560,5560,5560,0
20250214,152300,43788522970,5560,5560,5560,5560,0
20250214,152200,43788522970,5560,5560,5560,5560,0
20250214,152100,43788522970,5560,5560,5560,5560,0
20250214,152000,43788522970,5560,5560,5560,5560,0
20250214,151900,43788522970,5560,5550,5560,5530,1370
20250214,151800,43780918750,5540,5540,5560,5530,537
20250214,151700,43777948780,5570,5550,5570,5540,2654
20250214,151600,43763196660,5550,5540,5550,5520,2502
20250214,151500,43749323180,5530,5540,5540,5510,981
20250214,151400,43743904020,5520,5540,5550,5520,1776
20250214,151300,43734069240,5530,5530,5530,5520,1225
20250214,151200,43727298110,5520,5520,5530,5510,599
20250214,151100,43723993360,5530,5520,5530,5510,4669
20250214,151000,43698192050,5510,5520,5520,5510,1295
20250214,150900,43691049980,5520,5520,5520,5510,1021
20250214,150800,43685424130,5510,5520,5520,5510,1536
20250214,150700,43676956630,5520,5510,5520,5500,4434
20250214,150600,43652556200,5520,5520,5520,5520,1609
20250214,150500,43643674520,5520,5510,5530,5500,46
20250214,150400,43643421060,5530,5520,5530,5500,9401
20250214,150300,43591697780,5510,5510,5520,5500,7660
20250214,150200,43549554030,5500,5510,5520,5500,2786
20250214,150100,43534206790,5510,5530,5530,5510,81
20250214,150000,43533760360,5510,5530,5530,5510,2508
20250214,145900,43519932100,5530,5510,5530,5510,1683
20250214,145800,43510631430,5510,5520,5530,5510,3087
20250214,145700,43493587240,5530,5520,5530,5520,1048
20250214,145600,43487801310,5530,5520,5530,5520,2150
20250214,145500,43475933200,5520,5530,5530,5520,370
20250214,145400,43473887310,5540,5530,5540,5530,423
20250214,145300,43471545970,5530,5530,5530,5530,123
20250214,145200,43470865780,5520,5520,5530,5510,821
20250214,145100,43466338160,5510,5520,5530,5510,208
20250214,145000,43465191450,5520,5520,5520,5510,1312
20250214,144900,43457950550,5520,5510,5520,5510,832
20250214,144800,43453358090,5510,5510,5510,5510,331
20250214,144700,43451534280,5500,5510,5510,5500,6754
20250214,144600,43414338590,5510,5500,5510,5500,15907
20250214,144500,43326719690,5500,5510,5510,5500,6626
20250214,144400,43290266760,5510,5510,5520,5500,5153
20250214,144300,43261919580,5500,5510,5510,5500,9740
20250214,144200,43208323180,5500,5510,5510,5500,4375
20250214,144100,43184224920,5510,5520,5520,5510,2758
20250214,144000,43169020260,5520,5520,5530,5520,1598
20250214,143900,43160199250,5520,5530,5530,5520,662
20250214,143800,43156543440,5530,5530,5530,5520,4835
20250214,143700,43129805910,5530,5530,5540,5520,2049
20250214,143600,43118472930,5520,5520,5530,5510,10588
20250214,143500,43060114110,5510,5530,5530,5510,3066
20250214,143400,43043193760,5530,5520,5540,5520,565
20250214,143300,43040067950,5520,5520,5520,5520,77
20250214,143200,43039642910,5520,5520,5530,5520,1236
20250214,143100,43032820050,5520,5560,5560,5510,12970
20250214,143000,42961079340,5560,5570,5570,5560,1911
20250214,142900,42950453340,5560,5560,5580,5560,448
20250214,142800,42947961600,5560,5600,5600,5560,1661
20250214,142700,42938715310,5590,5580,5600,5580,3087
20250214,142600,42921458930,5580,5570,5600,5550,775
20250214,142500,42917130110,5570,5560,5570,5560,1335
20250214,142400,42909702370,5570,5570,5580,5570,2016
20250214,142300,42898473240,5570,5570,5580,5570,661
20250214,142200,42894791350,5570,5570,5580,5550,3713
20250214,142100,42874079830,5570,5570,5570,5560,331
20250214,142000,42872237340,5560,5560,5560,5550,2356
20250214,141900,42859153640,5550,5560,5560,5550,429
20250214,141800,42856768520,5560,5540,5560,5540,576
20250214,141700,42853572330,5540,5540,5550,5540,1649
20250214,141600,42844424510,5540,5540,5540,5540,301
20250214,141500,42842756970,5540,5540,5540,5530,2907
20250214,141400,42826665450,5540,5540,5550,5540,1459
20250214,141300,42818570420,5550,5540,5550,5530,4295
20250214,141200,42794759520,5540,5520,5540,5520,1516
20250214,141100,42786375280,5530,5540,5550,5530,2642
20250214,141000,42771743250,5540,5530,5540,5510,1659
20250214,140900,42762574100,5520,5520,5520,5510,1542
20250214,140800,42754074170,5520,5510,5520,5510,1937
20250214,140700,42743394240,5500,5530,5530,5500,8760
20250214,140600,42695145520,5530,5510,5530,5500,2653
20250214,140500,42680518940,5520,5490,5540,5490,3238
20250214,140400,42662662430,5500,5470,5500,5470,4758
20250214,140300,42636578320,5470,5490,5490,5470,8818
20250214,140200,42588307550,5480,5510,5510,5470,32646
20250214,140100,42409025910,5510,5530,5530,5500,22778
20250214,140000,42283440190,5530,5540,5540,5510,16025
20250214,135900,42194917680,5540,5520,5550,5520,4503
20250214,135800,42169996370,5510,5580,5580,5510,39722
20250214,135700,41949706330,5580,5590,5590,5570,7820
20250214,135600,41906079270,5590,5580,5640,5560,15144
20250214,135500,41821544770,5570,5630,5650,5570,86929
20250214,135400,41334317180,5650,5680,5740,5620,37848
20250214,135300,41119373050,5700,5670,5710,5670,20333
20250214,135200,41003693890,5680,5630,5690,5600,14731
20250214,135100,40920699330,5630,5720,5730,5610,48440
20250214,135000,40647355780,5700,5600,5790,5590,66394
20250214,134900,40272673670,5600,5810,5830,5560,179141
20250214,134800,39265225820,5830,5790,5830,5750,15720
20250214,134700,39174399830,5790,5820,5830,5790,7070
20250214,134600,39133283280,5800,5800,5820,5780,9838
20250214,134500,39076205780,5800,5840,5860,5780,20602
20250214,134400,38956614060,5860,5850,5860,5840,2852
20250214,134300,38939913180,5850,5860,5880,5820,5922
20250214,134200,38905291300,5860,5860,5890,5840,7804
20250214,134100,38859540480,5860,5840,5870,5840,2951
20250214,134000,38842229880,5870,5820,5870,5820,4387
20250214,133900,38816528290,5820,5860,5860,5800,9982
20250214,133800,38758382530,5860,5840,5870,5840,3917
20250214,133700,38735427670,5870,5850,5870,5840,5227
20250214,133600,38704836870,5860,5860,5870,5840,6617
20250214,133500,38666069300,5860,5850,5860,5820,6543
20250214,133400,38627761080,5850,5820,5850,5820,6074
20250214,133300,38592250950,5840,5850,5850,5790,13717
20250214,133200,38512474270,5850,5850,5850,5800,8010
20250214,133100,38465751040,5820,5840,5850,5810,5520
20250214,133000,38433505330,5810,5840,5850,5800,7081
20250214,132900,38392193180,5840,5830,5850,5820,5626
20250214,132800,38359374750,5820,5830,5850,5820,8602
20250214,132700,38309204330,5830,5820,5840,5820,5106
20250214,132600,38279398470,5830,5810,5830,5800,5516
20250214,132500,38247295390,5820,5820,5830,5800,5313
20250214,132400,38216346840,5820,5820,5830,5790,7814
20250214,132300,38170883090,5790,5800,5820,5780,10042
20250214,132200,38112553410,5790,5770,5800,5770,4568
20250214,132100,38086073550,5800,5790,5810,5760,6058
20250214,132000,38050983220,5770,5750,5800,5740,9444
20250214,131900,37996464780,5750,5830,5840,5730,21454
20250214,131800,37872359340,5810,5800,5840,5800,8484
20250214,131700,37822922790,5820,5800,5830,5800,3108
20250214,131600,37804824410,5830,5810,5830,5790,4043
20250214,131500,37781294100,5830,5810,5840,5810,4654
20250214,131400,37754144620,5840,5810,5840,5800,6328
20250214,131300,37717275640,5820,5830,5840,5780,10217
20250214,131200,37657927100,5830,5820,5850,5790,11925
20250214,131100,37588410340,5810,5820,5850,5790,18298
20250214,131000,37481802790,5790,5800,5820,5760,24215
20250214,130900,37341243080,5770,5720,5800,5720,13960
20250214,130800,37260733950,5730,5800,5820,5660,66621
20250214,130700,36881266710,5800,5810,5840,5760,10310
20250214,130600,36821479670,5810,5790,5840,5790,4191
20250214,130500,36797104820,5790,5820,5840,5770,9212
20250214,130400,36743642760,5820,5820,5840,5810,6210
20250214,130300,36707468370,5820,5840,5840,5800,6525
20250214,130200,36669460350,5840,5820,5840,5790,9422
20250214,130100,36614654100,5820,5800,5830,5780,8096
20250214,130000,36567619920,5820,5790,5820,5750,5992
20250214,125900,36532869910,5790,5800,5830,5780,9086
20250214,125800,36480172450,5790,5850,5860,5770,17701
20250214,125700,36377207310,5850,5870,5880,5850,5391
20250214,125600,36345583770,5860,5850,5880,5830,5836
20250214,125500,36311359920,5830,5860,5890,5830,14369
20250214,125400,36227100210,5870,5760,5890,5760,19767
20250214,125300,36111724950,5780,5740,5780,5730,7649
20250214,125200,36067732980,5750,5750,5760,5700,12558
20250214,125100,35995743920,5760,5770,5810,5740,12368
20250214,125000,35924362370,5770,5830,5840,5710,45236
20250214,124900,35664185730,5830,5860,5880,5800,10562
20250214,124800,35602552730,5850,5860,5870,5830,6376
20250214,124700,35565188260,5860,5860,5880,5820,7247
20250214,124600,35522848680,5880,5830,5880,5820,6206
20250214,124500,35486531590,5830,5880,5900,5830,13425
20250214,124400,35407661200,5880,5830,5900,5820,28697
20250214,124300,35239012180,5820,5690,5830,5670,35343
20250214,124200,35034718190,5670,5850,5850,5610,104837
20250214,124100,34434955970,5820,5910,5930,5810,38216
20250214,124000,34211133210,5910,5910,5940,5910,3313
20250214,123900,34191498600,5930,5920,5930,5900,9175
20250214,123800,34137175340,5920,5900,5920,5900,6983
20250214,123700,34095867920,5910,5870,5910,5870,6155
20250214,123600,34059528090,5870,5890,5900,5850,6771
20250214,123500,34019748120,5890,5910,5940,5860,17182
20250214,123400,33918137650,5910,5920,5930,5820,40981
20250214,123300,33677361270,5910,5920,5950,5870,31115
20250214,123200,33493684550,5950,5940,5970,5920,11874
20250214,123100,33423012390,5960,5980,6000,5920,22888
20250214,123000,33286757030,6000,6010,6010,5960,11195
20250214,122900,33219744980,5990,5990,6020,5970,8768
20250214,122800,33167132940,5990,6050,6060,5970,27807
20250214,122700,33000250640,6060,6060,6060,6030,7969
20250214,122600,32951979190,6040,6050,6060,6010,11499
20250214,122500,32882428040,6050,6030,6050,6000,6665
20250214,122400,32842219090,6030,6030,6040,6000,10814
20250214,122300,32777033090,6000,6040,6060,5970,21974
20250214,122200,32645024680,6040,6070,6070,5990,28587
20250214,122100,32472351350,6040,6060,6070,6020,18961
20250214,122000,32357398900,6030,6040,6060,5990,18031
20250214,121900,32248763820,6060,6070,6070,6030,10845
20250214,121800,32183132540,6070,6000,6070,6000,23521
20250214,121700,32041268610,6010,6010,6010,5990,16629
20250214,121600,31941356470,5990,6060,6070,5990,26880
20250214,121500,31779335180,6060,6070,6080,6030,15003
20250214,121400,31688435360,6070,6040,6080,6020,10279
20250214,121300,31626225850,6040,6070,6080,6020,22086
20250214,121200,31492601170,6070,6060,6090,6050,13087
20250214,121100,31413069140,6080,6040,6080,6040,7087
20250214,121000,31370109380,6060,6090,6090,6040,11006
20250214,120900,31303328910,6070,6070,6090,6060,8812
20250214,120800,31249807370,6060,6030,6070,6030,8748
20250214,120700,31196922770,6030,6070,6090,6030,12272
20250214,120600,31122730440,6070,6060,6110,6050,9318
20250214,120500,31066109840,6050,6120,6130,6050,18783
20250214,120400,30951321620,6120,6080,6120,6080,21572
20250214,120300,30819441240,6080,6110,6120,6020,39785
20250214,120200,30578669990,6110,6110,6120,6090,6605
20250214,120100,30538271710,6090,6120,6120,6060,13777
20250214,120000,30454189080,6120,6120,6130,6100,14137
20250214,115900,30367696850,6120,6110,6120,6090,9230
20250214,115800,30311258330,6110,6100,6110,6060,14610
20250214,115700,30222154950,6070,6100,6110,6070,22564
20250214,115600,30084643350,6090,6080,6100,6080,7268
20250214,115500,30040365290,6080,6060,6090,6060,11137
20250214,115400,29972703870,6070,6070,6100,6060,20012
20250214,115300,29851040840,6060,6030,6080,6030,9333
20250214,115200,29794533310,6050,6040,6090,6030,21380
20250214,115100,29664930820,6050,6020,6060,6020,7672
20250214,115000,29618523130,6040,6020,6040,6010,9377
20250214,114900,29561912030,6030,6010,6040,6010,7275
20250214,114800,29518106080,6010,6020,6060,6010,14090
20250214,114700,29433163470,6050,6040,6050,6010,4391
20250214,114600,29406661560,6010,6020,6040,5980,4771
20250214,114500,29377947690,5980,6050,6070,5960,12968
20250214,114400,29299697090,6060,6000,6060,6000,8593
20250214,114300,29247788770,6000,6010,6040,6000,6597
20250214,114200,29208070970,6010,6010,6040,6000,7218
20250214,114100,29164586270,6010,6010,6020,5990,5100
20250214,114000,29133928830,6000,6000,6010,5970,7099
20250214,113900,29091322980,5980,5980,6000,5960,11919
20250214,113800,29019967810,5980,5970,5980,5950,10969
20250214,113700,28954466000,5950,5870,5970,5870,22640
20250214,113600,28820196240,5890,5900,5920,5850,29578
20250214,113500,28646423710,5930,5940,5960,5900,30985
20250214,113400,28462774190,5960,6000,6010,5940,13245
20250214,113300,28383547270,6000,5970,6000,5950,9888
20250214,113200,28324400080,5970,5930,5990,5930,10493
20250214,113100,28261781860,5940,6060,6060,5920,47215
20250214,113000,27980050830,6060,6050,6060,6030,4383
20250214,112900,27953517490,6040,6030,6080,6020,10154
20250214,112800,27891975700,6060,6040,6060,6020,7723
20250214,112700,27845272720,6030,6010,6040,5990,7948
20250214,112600,27797369000,6010,6060,6060,5990,9192
20250214,112500,27741976890,6060,6050,6070,6000,26362
20250214,112400,27583086200,6070,6070,6090,6050,4153
20250214,112300,27557889060,6070,6090,6110,6050,8399
20250214,112200,27506852430,6090,6090,6090,6060,7516
20250214,112100,27461128650,6080,6100,6120,6060,8321
20250214,112000,27410421710,6110,6090,6120,6080,13679
20250214,111900,27326888390,6080,6090,6090,6070,5555
20250214,111800,27293085080,6070,6070,6090,6040,6418
20250214,111700,27254091800,6050,6070,6100,6010,11889
20250214,111600,27182028120,6080,6060,6090,6050,14711
20250214,111500,27092638920,6070,6070,6100,6060,29291
20250214,111400,26914525200,6060,5990,6080,5960,27164
20250214,111300,26750571840,5960,5950,6000,5930,15076
20250214,111200,26660693420,5950,6030,6050,5930,65903
20250214,111100,26266245790,6020,6050,6090,6020,24033
20250214,111000,26120666090,6050,5990,6050,5990,15276
20250214,110900,26028721760,6020,6080,6090,5950,39668
20250214,110800,25790518000,6080,6080,6130,6050,23872
20250214,110700,25645201100,6070,6070,6100,6030,20084
20250214,110600,25523367470,6050,6130,6130,6040,19907
20250214,110500,25402503440,6100,6160,6160,6090,17425
20250214,110400,25295819590,6150,6140,6160,6120,10685
20250214,110300,25230157350,6120,6090,6140,6070,10255
20250214,110200,25167477100,6090,6050,6110,6050,8352
20250214,110100,25116665770,6060,6080,6100,6030,17977
20250214,110000,25007740260,6090,6130,6160,6060,30187
20250214,105900,24823410070,6130,6130,6150,6120,23706
20250214,105800,24677993370,6120,6140,6150,6100,18273
20250214,105700,24566010840,6140,6160,6160,6120,17284
20250214,105600,24459712400,6160,6140,6170,6120,24448
20250214,105500,24309181210,6130,6150,6180,6090,46293
20250214,105400,24025167910,6170,6170,6170,6140,19501
20250214,105300,23904895640,6160,6180,6180,6140,22468
20250214,105200,23766390430,6170,6150,6180,6110,22099
20250214,105100,23630215960,6150,6140,6170,6090,58302
20250214,105000,23271706250,6150,6170,6200,6130,41458
20250214,104900,23015453110,6180,6130,6180,6130,27909
20250214,104800,22843528860,6140,6130,6150,6130,21937
20250214,104700,22708721600,6150,6140,6160,6110,31395
20250214,104600,22515743480,6140,6110,6140,6100,23540
20250214,104500,22371567020,6100,6040,6110,6010,22715
20250214,104400,22233606560,6010,6050,6060,5980,26874
20250214,104300,22071522240,6050,6070,6100,5920,65138
20250214,104200,21682707130,6100,6140,6150,6060,40921
20250214,104100,21432856300,6150,6150,6170,6140,23332
20250214,104000,21289276270,6150,6130,6180,6130,27030
20250214,103900,21122814200,6170,6160,6180,6130,42121
20250214,103800,20863178370,6150,6120,6160,6110,23282
20250214,103700,20720155830,6130,6060,6130,6060,17149
20250214,103600,20615269410,6070,6090,6110,6050,10287
20250214,103500,20552756950,6110,6140,6140,6080,7952
20250214,103400,20504057170,6140,6120,6140,6110,20866
20250214,103300,20376193990,6120,6100,6130,6050,40059
20250214,103200,20132158010,6110,6100,6120,6090,19540
20250214,103100,20012851670,6100,6080,6100,6070,25065
20250214,103000,19860290960,6070,6080,6080,6070,30432
20250214,102900,19675290460,6070,6060,6080,6040,14460
20250214,102800,19587572220,6060,6060,6070,6030,16650
20250214,102700,19486766030,6050,6020,6060,6020,12829
20250214,102600,19409215550,6030,6020,6030,6000,15509
20250214,102500,19315927720,6030,6050,6050,6000,18646
20250214,102400,19203562660,6040,5940,6060,5910,34320
20250214,102300,18997281140,5940,5980,5980,5900,52167
20250214,102200,18687471970,5980,6020,6020,5960,20076
20250214,102100,18567271050,6040,6110,6110,5950,57898
20250214,102000,18218463860,6110,6100,6150,6080,34452
20250214,101900,18007627430,6090,6160,6170,6090,53746
20250214,101800,17678735550,6170,6210,6210,6140,32699
20250214,101700,17477329010,6180,6200,6230,6170,27057
20250214,101600,17309605470,6180,6180,6240,6160,31673
20250214,101500,17112997560,6200,6230,6240,6170,25293
20250214,101400,16955750180,6230,6190,6230,6170,24933
20250214,101300,16801148380,6200,6210,6230,6170,46088
20250214,101200,16514939920,6210,6280,6290,6180,65910
20250214,101100,16102972020,6270,6260,6280,6240,32579
20250214,101000,15898904820,6250,6240,6260,6220,21881
20250214,100900,15762329100,6240,6240,6270,6210,36252
20250214,100800,15535521330,6260,6220,6260,6170,28271
20250214,100700,15359286010,6220,6190,6240,6160,26019
20250214,100600,15197571350,6210,6250,6250,6130,41421
20250214,100500,14941426620,6230,6210,6270,6190,54318
20250214,100400,14602369980,6210,6150,6210,6100,40389
20250214,100300,14354241540,6140,6240,6240,6130,55666
20250214,100200,14008881470,6240,6210,6240,6200,43410
20250214,100100,13738888490,6210,6180,6210,6180,25164
20250214,100000,13582857100,6190,6180,6200,6160,46866
20250214,095900,13293021630,6180,6160,6180,6130,29302
20250214,095800,13112378650,6140,6140,6170,6120,34323
20250214,095700,12901084850,6120,6170,6170,6100,68859
20250214,095600,12477942970,6160,6150,6170,6140,27752
20250214,095500,12306914340,6140,6130,6160,6120,19070
20250214,095400,12189636410,6120,6140,6170,6120,34774
20250214,095300,11975842250,6150,6130,6150,6130,22745
20250214,095200,11836091100,6140,6090,6140,6070,37738
20250214,095100,11605499150,6110,6150,6150,6050,40214
20250214,095000,11360552370,6140,6130,6170,6110,37086
20250214,094900,11132632020,6130,6110,6140,6100,28766
20250214,094800,10956451900,6130,6050,6130,6050,19674
20250214,094700,10836342410,6060,6140,6150,6040,65269
20250214,094600,10437541480,6150,6110,6150,6110,25808
20250214,094500,10279230810,6130,6150,6160,6050,35405
20250214,094400,10062549930,6150,6080,6150,6080,37823
20250214,094300,9830768930,6110,6090,6110,6060,35525
20250214,094200,9614747200,6080,6080,6090,6050,20680
20250214,094100,9489055710,6060,6090,6130,6010,65195
20250214,094000,9091931870,6080,6000,6090,5970,28292
20250214,093900,8920762230,6010,6040,6060,5980,23109
20250214,093800,8781294410,6060,6070,6100,6000,44563
20250214,093700,8511567600,6070,6040,6070,6030,36411
20250214,093600,8291184900,6030,6010,6040,5980,22678
20250214,093500,8154617460,6010,5930,6010,5920,25809
20250214,093400,8000340940,5940,5980,6000,5920,15278
20250214,093300,7909137300,5970,6000,6040,5960,39816
20250214,093200,7670016020,6000,5930,6000,5830,63261
20250214,093100,7295788290,5940,6020,6030,5890,51543
20250214,093000,6988212460,6030,6010,6040,5950,60734
20250214,092900,6623784510,6030,6070,6090,6000,33876
20250214,092800,6418664130,6050,6090,6140,6030,77490
20250214,092700,5945082890,6090,6060,6090,6010,43681
20250214,092600,5680400810,6060,6010,6060,5980,42806
20250214,092500,5422446930,6010,6040,6070,5970,52537
20250214,092400,5105276400,6050,5990,6050,5970,50453
20250214,092300,4801586980,6000,6000,6000,5970,35684
20250214,092200,4587846240,5980,6000,6010,5910,35167
20250214,092100,4378290810,6000,5990,6050,5980,60330
20250214,092000,4015995600,5970,5940,5990,5930,45822
20250214,091900,3742919950,5940,5950,5960,5880,39457
20250214,091800,3508765110,5950,5950,5950,5950,0
20250214,091700,3508765110,5950,5900,5950,5890,13156
20250214,091600,3430788990,5910,5890,5910,5850,40743
20250214,091500,3190829020,5900,5910,5950,5890,87514
20250214,091400,2671403410,5920,5870,5930,5850,47889
20250214,091300,2388671550,5860,5800,5890,5780,39826
20250214,091200,2155580250,5770,5860,5860,5750,56876
20250214,091100,1824426290,5840,5890,5910,5820,36772
20250214,091000,1608246040,5870,5880,5900,5850,33513
20250214,090900,1411143190,5890,5820,5890,5820,48031
20250214,090800,1129571130,5830,5820,5850,5790,30575
20250214,090700,951334330,5840,5800,5910,5770,65040
20250214,090600,569910850,5770,5720,5860,5720,39204
20250214,090500,342237880,5760,5670,5760,5580,30113
20250214,090400,170989420,5670,5680,5770,5560,14706
20250214,090300,87535910,5720,5600,5720,5530,8180
20250214,090200,41330450,5560,5430,5590,5420,6295
20250214,090100,6721060,5430,5410,5430,5410,728
20250214,090000,2782560,5380,5410,5410,5380,516
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 202000 43907479170 5560 5560 5560 5560 21395
3 20250214 201900 43907479170 5560 5560 5560 5560 0
4 20250214 201800 43907479170 5560 5560 5560 5560 0
5 20250214 201700 43907479170 5560 5560 5560 5560 0
6 20250214 201600 43907479170 5560 5560 5560 5560 0
7 20250214 201500 43907479170 5560 5560 5560 5560 0
8 20250214 201400 43907479170 5560 5560 5560 5560 0
9 20250214 201300 43907479170 5560 5560 5560 5560 0
10 20250214 201200 43907479170 5560 5560 5560 5560 0
11 20250214 201100 43907479170 5560 5560 5560 5560 0
12 20250214 201000 43907479170 5560 5560 5560 5560 0
13 20250214 200900 43907479170 5560 5560 5560 5560 0
14 20250214 200800 43907479170 5560 5560 5560 5560 0
15 20250214 200700 43907479170 5560 5560 5560 5560 0
16 20250214 200600 43907479170 5560 5560 5560 5560 0
17 20250214 200500 43907479170 5560 5560 5560 5560 0
18 20250214 200400 43907479170 5560 5560 5560 5560 0
19 20250214 200300 43907479170 5560 5560 5560 5560 0
20 20250214 200200 43907479170 5560 5560 5560 5560 0
21 20250214 200100 43907479170 5560 5560 5560 5560 0
22 20250214 200000 43907479170 5560 5560 5560 5560 0
23 20250214 195900 43907479170 5560 5560 5560 5560 0
24 20250214 195800 43907479170 5560 5560 5560 5560 0
25 20250214 195700 43907479170 5560 5560 5560 5560 0
26 20250214 195600 43907479170 5560 5560 5560 5560 0
27 20250214 195500 43907479170 5560 5560 5560 5560 0
28 20250214 195400 43907479170 5560 5560 5560 5560 0
29 20250214 195300 43907479170 5560 5560 5560 5560 0
30 20250214 195200 43907479170 5560 5560 5560 5560 0
31 20250214 195100 43907479170 5560 5560 5560 5560 0
32 20250214 195000 43907479170 5560 5560 5560 5560 21395
33 20250214 194900 43907479170 5560 5560 5560 5560 0
34 20250214 194800 43907479170 5560 5560 5560 5560 0
35 20250214 194700 43907479170 5560 5560 5560 5560 0
36 20250214 194600 43907479170 5560 5560 5560 5560 0
37 20250214 194500 43907479170 5560 5560 5560 5560 0
38 20250214 194400 43907479170 5560 5560 5560 5560 0
39 20250214 194300 43907479170 5560 5560 5560 5560 0
40 20250214 194200 43907479170 5560 5560 5560 5560 0
41 20250214 194100 43907479170 5560 5560 5560 5560 0
42 20250214 194000 43907479170 5560 5560 5560 5560 0
43 20250214 193900 43907479170 5560 5560 5560 5560 0
44 20250214 193800 43907479170 5560 5560 5560 5560 0
45 20250214 193700 43907479170 5560 5560 5560 5560 0
46 20250214 193600 43907479170 5560 5560 5560 5560 0
47 20250214 193500 43907479170 5560 5560 5560 5560 0
48 20250214 193400 43907479170 5560 5560 5560 5560 0
49 20250214 193300 43907479170 5560 5560 5560 5560 0
50 20250214 193200 43907479170 5560 5560 5560 5560 0
51 20250214 193100 43907479170 5560 5560 5560 5560 0
52 20250214 193000 43907479170 5560 5560 5560 5560 0
53 20250214 192900 43907479170 5560 5560 5560 5560 0
54 20250214 192800 43907479170 5560 5560 5560 5560 0
55 20250214 192700 43907479170 5560 5560 5560 5560 0
56 20250214 192600 43907479170 5560 5560 5560 5560 0
57 20250214 192500 43907479170 5560 5560 5560 5560 0
58 20250214 192400 43907479170 5560 5560 5560 5560 0
59 20250214 192300 43907479170 5560 5560 5560 5560 0
60 20250214 192200 43907479170 5560 5560 5560 5560 0
61 20250214 192100 43907479170 5560 5560 5560 5560 0
62 20250214 192000 43907479170 5560 5560 5560 5560 21395
63 20250214 191900 43907479170 5560 5560 5560 5560 0
64 20250214 191800 43907479170 5560 5560 5560 5560 0
65 20250214 191700 43907479170 5560 5560 5560 5560 0
66 20250214 191600 43907479170 5560 5560 5560 5560 0
67 20250214 191500 43907479170 5560 5560 5560 5560 0
68 20250214 191400 43907479170 5560 5560 5560 5560 0
69 20250214 191300 43907479170 5560 5560 5560 5560 0
70 20250214 191200 43907479170 5560 5560 5560 5560 0
71 20250214 191100 43907479170 5560 5560 5560 5560 0
72 20250214 191000 43907479170 5560 5560 5560 5560 0
73 20250214 190900 43907479170 5560 5560 5560 5560 0
74 20250214 190800 43907479170 5560 5560 5560 5560 0
75 20250214 190700 43907479170 5560 5560 5560 5560 0
76 20250214 190600 43907479170 5560 5560 5560 5560 0
77 20250214 190500 43907479170 5560 5560 5560 5560 0
78 20250214 190400 43907479170 5560 5560 5560 5560 0
79 20250214 190300 43907479170 5560 5560 5560 5560 0
80 20250214 190200 43907479170 5560 5560 5560 5560 0
81 20250214 190100 43907479170 5560 5560 5560 5560 0
82 20250214 190000 43907479170 5560 5560 5560 5560 0
83 20250214 185900 43907479170 5560 5560 5560 5560 0
84 20250214 185800 43907479170 5560 5560 5560 5560 0
85 20250214 185700 43907479170 5560 5560 5560 5560 0
86 20250214 185600 43907479170 5560 5560 5560 5560 0
87 20250214 185500 43907479170 5560 5560 5560 5560 0
88 20250214 185400 43907479170 5560 5560 5560 5560 0
89 20250214 185300 43907479170 5560 5560 5560 5560 0
90 20250214 185200 43907479170 5560 5560 5560 5560 0
91 20250214 185100 43907479170 5560 5560 5560 5560 0
92 20250214 185000 43907479170 5560 5560 5560 5560 21395
93 20250214 184900 43907479170 5560 5560 5560 5560 0
94 20250214 184800 43907479170 5560 5560 5560 5560 0
95 20250214 184700 43907479170 5560 5560 5560 5560 0
96 20250214 184600 43907479170 5560 5560 5560 5560 0
97 20250214 184500 43907479170 5560 5560 5560 5560 0
98 20250214 184400 43907479170 5560 5560 5560 5560 0
99 20250214 184300 43907479170 5560 5560 5560 5560 0
100 20250214 184200 43907479170 5560 5560 5560 5560 0
101 20250214 184100 43907479170 5560 5560 5560 5560 0
102 20250214 184000 43907479170 5560 5560 5560 5560 0
103 20250214 183900 43907479170 5560 5560 5560 5560 0
104 20250214 183800 43907479170 5560 5560 5560 5560 0
105 20250214 183700 43907479170 5560 5560 5560 5560 0
106 20250214 183600 43907479170 5560 5560 5560 5560 0
107 20250214 183500 43907479170 5560 5560 5560 5560 0
108 20250214 183400 43907479170 5560 5560 5560 5560 0
109 20250214 183300 43907479170 5560 5560 5560 5560 0
110 20250214 183200 43907479170 5560 5560 5560 5560 0
111 20250214 183100 43907479170 5560 5560 5560 5560 0
112 20250214 183000 43907479170 5560 5560 5560 5560 0
113 20250214 182900 43907479170 5560 5560 5560 5560 0
114 20250214 182800 43907479170 5560 5560 5560 5560 0
115 20250214 182700 43907479170 5560 5560 5560 5560 0
116 20250214 182600 43907479170 5560 5560 5560 5560 0
117 20250214 182500 43907479170 5560 5560 5560 5560 0
118 20250214 182400 43907479170 5560 5560 5560 5560 0
119 20250214 182300 43907479170 5560 5560 5560 5560 0
120 20250214 182200 43907479170 5560 5560 5560 5560 0
121 20250214 182100 43907479170 5560 5560 5560 5560 0
122 20250214 182000 43907479170 5560 5560 5560 5560 21395
123 20250214 181900 43907479170 5560 5560 5560 5560 0
124 20250214 181800 43907479170 5560 5560 5560 5560 0
125 20250214 181700 43907479170 5560 5560 5560 5560 0
126 20250214 181600 43907479170 5560 5560 5560 5560 0
127 20250214 181500 43907479170 5560 5560 5560 5560 0
128 20250214 181400 43907479170 5560 5560 5560 5560 0
129 20250214 181300 43907479170 5560 5560 5560 5560 0
130 20250214 181200 43907479170 5560 5560 5560 5560 0
131 20250214 181100 43907479170 5560 5560 5560 5560 0
132 20250214 181000 43907479170 5560 5560 5560 5560 0
133 20250214 180900 43907479170 5560 5560 5560 5560 0
134 20250214 180800 43907479170 5560 5560 5560 5560 0
135 20250214 180700 43907479170 5560 5560 5560 5560 0
136 20250214 180600 43907479170 5560 5560 5560 5560 0
137 20250214 180500 43907479170 5560 5560 5560 5560 0
138 20250214 180400 43907479170 5560 5560 5560 5560 0
139 20250214 180300 43907479170 5560 5560 5560 5560 0
140 20250214 180200 43907479170 5560 5560 5560 5560 0
141 20250214 180100 43907479170 5560 5560 5560 5560 0
142 20250214 180000 43907479170 5560 5560 5560 5560 0
143 20250214 175900 43907479170 5560 5560 5560 5560 0
144 20250214 175800 43907479170 5560 5560 5560 5560 0
145 20250214 175700 43907479170 5560 5560 5560 5560 0
146 20250214 175600 43907479170 5560 5560 5560 5560 0
147 20250214 175500 43907479170 5560 5560 5560 5560 0
148 20250214 175400 43907479170 5560 5560 5560 5560 0
149 20250214 175300 43907479170 5560 5560 5560 5560 0
150 20250214 175200 43907479170 5560 5560 5560 5560 0
151 20250214 175100 43907479170 5560 5560 5560 5560 0
152 20250214 175000 43907479170 5560 5560 5560 5560 21395
153 20250214 174900 43907479170 5560 5560 5560 5560 0
154 20250214 174800 43907479170 5560 5560 5560 5560 0
155 20250214 174700 43907479170 5560 5560 5560 5560 0
156 20250214 174600 43907479170 5560 5560 5560 5560 0
157 20250214 174500 43907479170 5560 5560 5560 5560 0
158 20250214 174400 43907479170 5560 5560 5560 5560 0
159 20250214 174300 43907479170 5560 5560 5560 5560 0
160 20250214 174200 43907479170 5560 5560 5560 5560 0
161 20250214 174100 43907479170 5560 5560 5560 5560 0
162 20250214 174000 43907479170 5560 5560 5560 5560 0
163 20250214 173900 43907479170 5560 5560 5560 5560 0
164 20250214 173800 43907479170 5560 5560 5560 5560 0
165 20250214 173700 43907479170 5560 5560 5560 5560 0
166 20250214 173600 43907479170 5560 5560 5560 5560 0
167 20250214 173500 43907479170 5560 5560 5560 5560 0
168 20250214 173400 43907479170 5560 5560 5560 5560 0
169 20250214 173300 43907479170 5560 5560 5560 5560 0
170 20250214 173200 43907479170 5560 5560 5560 5560 0
171 20250214 173100 43907479170 5560 5560 5560 5560 0
172 20250214 173000 43907479170 5560 5560 5560 5560 0
173 20250214 172900 43907479170 5560 5560 5560 5560 0
174 20250214 172800 43907479170 5560 5560 5560 5560 0
175 20250214 172700 43907479170 5560 5560 5560 5560 0
176 20250214 172600 43907479170 5560 5560 5560 5560 0
177 20250214 172500 43907479170 5560 5560 5560 5560 0
178 20250214 172400 43907479170 5560 5560 5560 5560 0
179 20250214 172300 43907479170 5560 5560 5560 5560 0
180 20250214 172200 43907479170 5560 5560 5560 5560 0
181 20250214 172100 43907479170 5560 5560 5560 5560 0
182 20250214 172000 43907479170 5560 5560 5560 5560 21395
183 20250214 171900 43907479170 5560 5560 5560 5560 0
184 20250214 171800 43907479170 5560 5560 5560 5560 0
185 20250214 171700 43907479170 5560 5560 5560 5560 0
186 20250214 171600 43907479170 5560 5560 5560 5560 0
187 20250214 171500 43907479170 5560 5560 5560 5560 0
188 20250214 171400 43907479170 5560 5560 5560 5560 0
189 20250214 171300 43907479170 5560 5560 5560 5560 0
190 20250214 171200 43907479170 5560 5560 5560 5560 0
191 20250214 171100 43907479170 5560 5560 5560 5560 0
192 20250214 171000 43907479170 5560 5560 5560 5560 0
193 20250214 170900 43907479170 5560 5560 5560 5560 0
194 20250214 170800 43907479170 5560 5560 5560 5560 0
195 20250214 170700 43907479170 5560 5560 5560 5560 0
196 20250214 170600 43907479170 5560 5560 5560 5560 0
197 20250214 170500 43907479170 5560 5560 5560 5560 0
198 20250214 170400 43907479170 5560 5560 5560 5560 0
199 20250214 170300 43907479170 5560 5560 5560 5560 0
200 20250214 170200 43907479170 5560 5560 5560 5560 0
201 20250214 170100 43907479170 5560 5560 5560 5560 0
202 20250214 170000 43907479170 5560 5560 5560 5560 0
203 20250214 165900 43907479170 5560 5560 5560 5560 0
204 20250214 165800 43907479170 5560 5560 5560 5560 0
205 20250214 165700 43907479170 5560 5560 5560 5560 0
206 20250214 165600 43907479170 5560 5560 5560 5560 0
207 20250214 165500 43907479170 5560 5560 5560 5560 0
208 20250214 165400 43907479170 5560 5560 5560 5560 0
209 20250214 165300 43907479170 5560 5560 5560 5560 0
210 20250214 165200 43907479170 5560 5560 5560 5560 0
211 20250214 165100 43907479170 5560 5560 5560 5560 0
212 20250214 165000 43907479170 5560 5560 5560 5560 21395
213 20250214 164900 43907479170 5560 5560 5560 5560 0
214 20250214 164800 43907479170 5560 5560 5560 5560 0
215 20250214 164700 43907479170 5560 5560 5560 5560 0
216 20250214 164600 43907479170 5560 5560 5560 5560 0
217 20250214 164500 43907479170 5560 5560 5560 5560 0
218 20250214 164400 43907479170 5560 5560 5560 5560 0
219 20250214 164300 43907479170 5560 5560 5560 5560 0
220 20250214 164200 43907479170 5560 5560 5560 5560 0
221 20250214 164100 43907479170 5560 5560 5560 5560 0
222 20250214 164000 43907479170 5560 5560 5560 5560 0
223 20250214 163900 43907479170 5560 5560 5560 5560 0
224 20250214 163800 43907479170 5560 5560 5560 5560 0
225 20250214 163700 43907479170 5560 5560 5560 5560 0
226 20250214 163600 43907479170 5560 5560 5560 5560 0
227 20250214 163500 43907479170 5560 5560 5560 5560 0
228 20250214 163400 43907479170 5560 5560 5560 5560 0
229 20250214 163300 43907479170 5560 5560 5560 5560 0
230 20250214 163200 43907479170 5560 5560 5560 5560 0
231 20250214 163100 43907479170 5560 5560 5560 5560 0
232 20250214 163000 43907479170 5560 5560 5560 5560 0
233 20250214 162900 43907479170 5560 5560 5560 5560 0
234 20250214 162800 43907479170 5560 5560 5560 5560 0
235 20250214 162700 43907479170 5560 5560 5560 5560 0
236 20250214 162600 43907479170 5560 5560 5560 5560 0
237 20250214 162500 43907479170 5560 5560 5560 5560 0
238 20250214 162400 43907479170 5560 5560 5560 5560 0
239 20250214 162300 43907479170 5560 5560 5560 5560 0
240 20250214 162200 43907479170 5560 5560 5560 5560 0
241 20250214 162100 43907479170 5560 5560 5560 5560 0
242 20250214 162000 43907479170 5560 5560 5560 5560 21395
243 20250214 161900 43907479170 5560 5560 5560 5560 0
244 20250214 161800 43907479170 5560 5560 5560 5560 0
245 20250214 161700 43907479170 5560 5560 5560 5560 0
246 20250214 161600 43907479170 5560 5560 5560 5560 0
247 20250214 161500 43907479170 5560 5560 5560 5560 0
248 20250214 161400 43907479170 5560 5560 5560 5560 0
249 20250214 161300 43907479170 5560 5560 5560 5560 0
250 20250214 161200 43907479170 5560 5560 5560 5560 0
251 20250214 161100 43907479170 5560 5560 5560 5560 0
252 20250214 161000 43907479170 5560 5560 5560 5560 0
253 20250214 160900 43907479170 5560 5560 5560 5560 0
254 20250214 160800 43907479170 5560 5560 5560 5560 0
255 20250214 160700 43907479170 5560 5560 5560 5560 0
256 20250214 160600 43907479170 5560 5560 5560 5560 0
257 20250214 160500 43907479170 5560 5560 5560 5560 0
258 20250214 160400 43907479170 5560 5560 5560 5560 0
259 20250214 160300 43907479170 5560 5560 5560 5560 0
260 20250214 160200 43907479170 5560 5560 5560 5560 0
261 20250214 160100 43907479170 5560 5560 5560 5560 0
262 20250214 160000 43907479170 5560 5560 5560 5560 0
263 20250214 155900 43907479170 5560 5560 5560 5560 0
264 20250214 155800 43907479170 5560 5560 5560 5560 0
265 20250214 155700 43907479170 5560 5560 5560 5560 0
266 20250214 155600 43907479170 5560 5560 5560 5560 0
267 20250214 155500 43907479170 5560 5560 5560 5560 0
268 20250214 155400 43907479170 5560 5560 5560 5560 0
269 20250214 155300 43907479170 5560 5560 5560 5560 0
270 20250214 155200 43907479170 5560 5560 5560 5560 0
271 20250214 155100 43907479170 5560 5560 5560 5560 0
272 20250214 155000 43907479170 5560 5560 5560 5560 21395
273 20250214 154900 43907479170 5560 5560 5560 5560 0
274 20250214 154800 43907479170 5560 5560 5560 5560 0
275 20250214 154700 43907479170 5560 5560 5560 5560 0
276 20250214 154600 43907479170 5560 5560 5560 5560 0
277 20250214 154500 43907479170 5560 5560 5560 5560 0
278 20250214 154400 43907479170 5560 5560 5560 5560 0
279 20250214 154300 43907479170 5560 5560 5560 5560 0
280 20250214 154200 43907479170 5560 5560 5560 5560 0
281 20250214 154100 43907479170 5560 5560 5560 5560 0
282 20250214 154000 43907479170 5560 5560 5560 5560 0
283 20250214 153900 43907479170 5560 5560 5560 5560 0
284 20250214 153800 43907479170 5560 5560 5560 5560 0
285 20250214 153700 43907479170 5560 5560 5560 5560 0
286 20250214 153600 43907479170 5560 5560 5560 5560 0
287 20250214 153500 43907479170 5560 5560 5560 5560 0
288 20250214 153400 43907479170 5560 5560 5560 5560 0
289 20250214 153300 43907479170 5560 5560 5560 5560 0
290 20250214 153200 43907479170 5560 5560 5560 5560 0
291 20250214 153100 43907479170 5560 5560 5560 5560 0
292 20250214 153000 43907479170 5560 5560 5560 5560 21395
293 20250214 152900 43788522970 5560 5560 5560 5560 0
294 20250214 152800 43788522970 5560 5560 5560 5560 0
295 20250214 152700 43788522970 5560 5560 5560 5560 0
296 20250214 152600 43788522970 5560 5560 5560 5560 0
297 20250214 152500 43788522970 5560 5560 5560 5560 0
298 20250214 152400 43788522970 5560 5560 5560 5560 0
299 20250214 152300 43788522970 5560 5560 5560 5560 0
300 20250214 152200 43788522970 5560 5560 5560 5560 0
301 20250214 152100 43788522970 5560 5560 5560 5560 0
302 20250214 152000 43788522970 5560 5560 5560 5560 0
303 20250214 151900 43788522970 5560 5550 5560 5530 1370
304 20250214 151800 43780918750 5540 5540 5560 5530 537
305 20250214 151700 43777948780 5570 5550 5570 5540 2654
306 20250214 151600 43763196660 5550 5540 5550 5520 2502
307 20250214 151500 43749323180 5530 5540 5540 5510 981
308 20250214 151400 43743904020 5520 5540 5550 5520 1776
309 20250214 151300 43734069240 5530 5530 5530 5520 1225
310 20250214 151200 43727298110 5520 5520 5530 5510 599
311 20250214 151100 43723993360 5530 5520 5530 5510 4669
312 20250214 151000 43698192050 5510 5520 5520 5510 1295
313 20250214 150900 43691049980 5520 5520 5520 5510 1021
314 20250214 150800 43685424130 5510 5520 5520 5510 1536
315 20250214 150700 43676956630 5520 5510 5520 5500 4434
316 20250214 150600 43652556200 5520 5520 5520 5520 1609
317 20250214 150500 43643674520 5520 5510 5530 5500 46
318 20250214 150400 43643421060 5530 5520 5530 5500 9401
319 20250214 150300 43591697780 5510 5510 5520 5500 7660
320 20250214 150200 43549554030 5500 5510 5520 5500 2786
321 20250214 150100 43534206790 5510 5530 5530 5510 81
322 20250214 150000 43533760360 5510 5530 5530 5510 2508
323 20250214 145900 43519932100 5530 5510 5530 5510 1683
324 20250214 145800 43510631430 5510 5520 5530 5510 3087
325 20250214 145700 43493587240 5530 5520 5530 5520 1048
326 20250214 145600 43487801310 5530 5520 5530 5520 2150
327 20250214 145500 43475933200 5520 5530 5530 5520 370
328 20250214 145400 43473887310 5540 5530 5540 5530 423
329 20250214 145300 43471545970 5530 5530 5530 5530 123
330 20250214 145200 43470865780 5520 5520 5530 5510 821
331 20250214 145100 43466338160 5510 5520 5530 5510 208
332 20250214 145000 43465191450 5520 5520 5520 5510 1312
333 20250214 144900 43457950550 5520 5510 5520 5510 832
334 20250214 144800 43453358090 5510 5510 5510 5510 331
335 20250214 144700 43451534280 5500 5510 5510 5500 6754
336 20250214 144600 43414338590 5510 5500 5510 5500 15907
337 20250214 144500 43326719690 5500 5510 5510 5500 6626
338 20250214 144400 43290266760 5510 5510 5520 5500 5153
339 20250214 144300 43261919580 5500 5510 5510 5500 9740
340 20250214 144200 43208323180 5500 5510 5510 5500 4375
341 20250214 144100 43184224920 5510 5520 5520 5510 2758
342 20250214 144000 43169020260 5520 5520 5530 5520 1598
343 20250214 143900 43160199250 5520 5530 5530 5520 662
344 20250214 143800 43156543440 5530 5530 5530 5520 4835
345 20250214 143700 43129805910 5530 5530 5540 5520 2049
346 20250214 143600 43118472930 5520 5520 5530 5510 10588
347 20250214 143500 43060114110 5510 5530 5530 5510 3066
348 20250214 143400 43043193760 5530 5520 5540 5520 565
349 20250214 143300 43040067950 5520 5520 5520 5520 77
350 20250214 143200 43039642910 5520 5520 5530 5520 1236
351 20250214 143100 43032820050 5520 5560 5560 5510 12970
352 20250214 143000 42961079340 5560 5570 5570 5560 1911
353 20250214 142900 42950453340 5560 5560 5580 5560 448
354 20250214 142800 42947961600 5560 5600 5600 5560 1661
355 20250214 142700 42938715310 5590 5580 5600 5580 3087
356 20250214 142600 42921458930 5580 5570 5600 5550 775
357 20250214 142500 42917130110 5570 5560 5570 5560 1335
358 20250214 142400 42909702370 5570 5570 5580 5570 2016
359 20250214 142300 42898473240 5570 5570 5580 5570 661
360 20250214 142200 42894791350 5570 5570 5580 5550 3713
361 20250214 142100 42874079830 5570 5570 5570 5560 331
362 20250214 142000 42872237340 5560 5560 5560 5550 2356
363 20250214 141900 42859153640 5550 5560 5560 5550 429
364 20250214 141800 42856768520 5560 5540 5560 5540 576
365 20250214 141700 42853572330 5540 5540 5550 5540 1649
366 20250214 141600 42844424510 5540 5540 5540 5540 301
367 20250214 141500 42842756970 5540 5540 5540 5530 2907
368 20250214 141400 42826665450 5540 5540 5550 5540 1459
369 20250214 141300 42818570420 5550 5540 5550 5530 4295
370 20250214 141200 42794759520 5540 5520 5540 5520 1516
371 20250214 141100 42786375280 5530 5540 5550 5530 2642
372 20250214 141000 42771743250 5540 5530 5540 5510 1659
373 20250214 140900 42762574100 5520 5520 5520 5510 1542
374 20250214 140800 42754074170 5520 5510 5520 5510 1937
375 20250214 140700 42743394240 5500 5530 5530 5500 8760
376 20250214 140600 42695145520 5530 5510 5530 5500 2653
377 20250214 140500 42680518940 5520 5490 5540 5490 3238
378 20250214 140400 42662662430 5500 5470 5500 5470 4758
379 20250214 140300 42636578320 5470 5490 5490 5470 8818
380 20250214 140200 42588307550 5480 5510 5510 5470 32646
381 20250214 140100 42409025910 5510 5530 5530 5500 22778
382 20250214 140000 42283440190 5530 5540 5540 5510 16025
383 20250214 135900 42194917680 5540 5520 5550 5520 4503
384 20250214 135800 42169996370 5510 5580 5580 5510 39722
385 20250214 135700 41949706330 5580 5590 5590 5570 7820
386 20250214 135600 41906079270 5590 5580 5640 5560 15144
387 20250214 135500 41821544770 5570 5630 5650 5570 86929
388 20250214 135400 41334317180 5650 5680 5740 5620 37848
389 20250214 135300 41119373050 5700 5670 5710 5670 20333
390 20250214 135200 41003693890 5680 5630 5690 5600 14731
391 20250214 135100 40920699330 5630 5720 5730 5610 48440
392 20250214 135000 40647355780 5700 5600 5790 5590 66394
393 20250214 134900 40272673670 5600 5810 5830 5560 179141
394 20250214 134800 39265225820 5830 5790 5830 5750 15720
395 20250214 134700 39174399830 5790 5820 5830 5790 7070
396 20250214 134600 39133283280 5800 5800 5820 5780 9838
397 20250214 134500 39076205780 5800 5840 5860 5780 20602
398 20250214 134400 38956614060 5860 5850 5860 5840 2852
399 20250214 134300 38939913180 5850 5860 5880 5820 5922
400 20250214 134200 38905291300 5860 5860 5890 5840 7804
401 20250214 134100 38859540480 5860 5840 5870 5840 2951
402 20250214 134000 38842229880 5870 5820 5870 5820 4387
403 20250214 133900 38816528290 5820 5860 5860 5800 9982
404 20250214 133800 38758382530 5860 5840 5870 5840 3917
405 20250214 133700 38735427670 5870 5850 5870 5840 5227
406 20250214 133600 38704836870 5860 5860 5870 5840 6617
407 20250214 133500 38666069300 5860 5850 5860 5820 6543
408 20250214 133400 38627761080 5850 5820 5850 5820 6074
409 20250214 133300 38592250950 5840 5850 5850 5790 13717
410 20250214 133200 38512474270 5850 5850 5850 5800 8010
411 20250214 133100 38465751040 5820 5840 5850 5810 5520
412 20250214 133000 38433505330 5810 5840 5850 5800 7081
413 20250214 132900 38392193180 5840 5830 5850 5820 5626
414 20250214 132800 38359374750 5820 5830 5850 5820 8602
415 20250214 132700 38309204330 5830 5820 5840 5820 5106
416 20250214 132600 38279398470 5830 5810 5830 5800 5516
417 20250214 132500 38247295390 5820 5820 5830 5800 5313
418 20250214 132400 38216346840 5820 5820 5830 5790 7814
419 20250214 132300 38170883090 5790 5800 5820 5780 10042
420 20250214 132200 38112553410 5790 5770 5800 5770 4568
421 20250214 132100 38086073550 5800 5790 5810 5760 6058
422 20250214 132000 38050983220 5770 5750 5800 5740 9444
423 20250214 131900 37996464780 5750 5830 5840 5730 21454
424 20250214 131800 37872359340 5810 5800 5840 5800 8484
425 20250214 131700 37822922790 5820 5800 5830 5800 3108
426 20250214 131600 37804824410 5830 5810 5830 5790 4043
427 20250214 131500 37781294100 5830 5810 5840 5810 4654
428 20250214 131400 37754144620 5840 5810 5840 5800 6328
429 20250214 131300 37717275640 5820 5830 5840 5780 10217
430 20250214 131200 37657927100 5830 5820 5850 5790 11925
431 20250214 131100 37588410340 5810 5820 5850 5790 18298
432 20250214 131000 37481802790 5790 5800 5820 5760 24215
433 20250214 130900 37341243080 5770 5720 5800 5720 13960
434 20250214 130800 37260733950 5730 5800 5820 5660 66621
435 20250214 130700 36881266710 5800 5810 5840 5760 10310
436 20250214 130600 36821479670 5810 5790 5840 5790 4191
437 20250214 130500 36797104820 5790 5820 5840 5770 9212
438 20250214 130400 36743642760 5820 5820 5840 5810 6210
439 20250214 130300 36707468370 5820 5840 5840 5800 6525
440 20250214 130200 36669460350 5840 5820 5840 5790 9422
441 20250214 130100 36614654100 5820 5800 5830 5780 8096
442 20250214 130000 36567619920 5820 5790 5820 5750 5992
443 20250214 125900 36532869910 5790 5800 5830 5780 9086
444 20250214 125800 36480172450 5790 5850 5860 5770 17701
445 20250214 125700 36377207310 5850 5870 5880 5850 5391
446 20250214 125600 36345583770 5860 5850 5880 5830 5836
447 20250214 125500 36311359920 5830 5860 5890 5830 14369
448 20250214 125400 36227100210 5870 5760 5890 5760 19767
449 20250214 125300 36111724950 5780 5740 5780 5730 7649
450 20250214 125200 36067732980 5750 5750 5760 5700 12558
451 20250214 125100 35995743920 5760 5770 5810 5740 12368
452 20250214 125000 35924362370 5770 5830 5840 5710 45236
453 20250214 124900 35664185730 5830 5860 5880 5800 10562
454 20250214 124800 35602552730 5850 5860 5870 5830 6376
455 20250214 124700 35565188260 5860 5860 5880 5820 7247
456 20250214 124600 35522848680 5880 5830 5880 5820 6206
457 20250214 124500 35486531590 5830 5880 5900 5830 13425
458 20250214 124400 35407661200 5880 5830 5900 5820 28697
459 20250214 124300 35239012180 5820 5690 5830 5670 35343
460 20250214 124200 35034718190 5670 5850 5850 5610 104837
461 20250214 124100 34434955970 5820 5910 5930 5810 38216
462 20250214 124000 34211133210 5910 5910 5940 5910 3313
463 20250214 123900 34191498600 5930 5920 5930 5900 9175
464 20250214 123800 34137175340 5920 5900 5920 5900 6983
465 20250214 123700 34095867920 5910 5870 5910 5870 6155
466 20250214 123600 34059528090 5870 5890 5900 5850 6771
467 20250214 123500 34019748120 5890 5910 5940 5860 17182
468 20250214 123400 33918137650 5910 5920 5930 5820 40981
469 20250214 123300 33677361270 5910 5920 5950 5870 31115
470 20250214 123200 33493684550 5950 5940 5970 5920 11874
471 20250214 123100 33423012390 5960 5980 6000 5920 22888
472 20250214 123000 33286757030 6000 6010 6010 5960 11195
473 20250214 122900 33219744980 5990 5990 6020 5970 8768
474 20250214 122800 33167132940 5990 6050 6060 5970 27807
475 20250214 122700 33000250640 6060 6060 6060 6030 7969
476 20250214 122600 32951979190 6040 6050 6060 6010 11499
477 20250214 122500 32882428040 6050 6030 6050 6000 6665
478 20250214 122400 32842219090 6030 6030 6040 6000 10814
479 20250214 122300 32777033090 6000 6040 6060 5970 21974
480 20250214 122200 32645024680 6040 6070 6070 5990 28587
481 20250214 122100 32472351350 6040 6060 6070 6020 18961
482 20250214 122000 32357398900 6030 6040 6060 5990 18031
483 20250214 121900 32248763820 6060 6070 6070 6030 10845
484 20250214 121800 32183132540 6070 6000 6070 6000 23521
485 20250214 121700 32041268610 6010 6010 6010 5990 16629
486 20250214 121600 31941356470 5990 6060 6070 5990 26880
487 20250214 121500 31779335180 6060 6070 6080 6030 15003
488 20250214 121400 31688435360 6070 6040 6080 6020 10279
489 20250214 121300 31626225850 6040 6070 6080 6020 22086
490 20250214 121200 31492601170 6070 6060 6090 6050 13087
491 20250214 121100 31413069140 6080 6040 6080 6040 7087
492 20250214 121000 31370109380 6060 6090 6090 6040 11006
493 20250214 120900 31303328910 6070 6070 6090 6060 8812
494 20250214 120800 31249807370 6060 6030 6070 6030 8748
495 20250214 120700 31196922770 6030 6070 6090 6030 12272
496 20250214 120600 31122730440 6070 6060 6110 6050 9318
497 20250214 120500 31066109840 6050 6120 6130 6050 18783
498 20250214 120400 30951321620 6120 6080 6120 6080 21572
499 20250214 120300 30819441240 6080 6110 6120 6020 39785
500 20250214 120200 30578669990 6110 6110 6120 6090 6605
501 20250214 120100 30538271710 6090 6120 6120 6060 13777
502 20250214 120000 30454189080 6120 6120 6130 6100 14137
503 20250214 115900 30367696850 6120 6110 6120 6090 9230
504 20250214 115800 30311258330 6110 6100 6110 6060 14610
505 20250214 115700 30222154950 6070 6100 6110 6070 22564
506 20250214 115600 30084643350 6090 6080 6100 6080 7268
507 20250214 115500 30040365290 6080 6060 6090 6060 11137
508 20250214 115400 29972703870 6070 6070 6100 6060 20012
509 20250214 115300 29851040840 6060 6030 6080 6030 9333
510 20250214 115200 29794533310 6050 6040 6090 6030 21380
511 20250214 115100 29664930820 6050 6020 6060 6020 7672
512 20250214 115000 29618523130 6040 6020 6040 6010 9377
513 20250214 114900 29561912030 6030 6010 6040 6010 7275
514 20250214 114800 29518106080 6010 6020 6060 6010 14090
515 20250214 114700 29433163470 6050 6040 6050 6010 4391
516 20250214 114600 29406661560 6010 6020 6040 5980 4771
517 20250214 114500 29377947690 5980 6050 6070 5960 12968
518 20250214 114400 29299697090 6060 6000 6060 6000 8593
519 20250214 114300 29247788770 6000 6010 6040 6000 6597
520 20250214 114200 29208070970 6010 6010 6040 6000 7218
521 20250214 114100 29164586270 6010 6010 6020 5990 5100
522 20250214 114000 29133928830 6000 6000 6010 5970 7099
523 20250214 113900 29091322980 5980 5980 6000 5960 11919
524 20250214 113800 29019967810 5980 5970 5980 5950 10969
525 20250214 113700 28954466000 5950 5870 5970 5870 22640
526 20250214 113600 28820196240 5890 5900 5920 5850 29578
527 20250214 113500 28646423710 5930 5940 5960 5900 30985
528 20250214 113400 28462774190 5960 6000 6010 5940 13245
529 20250214 113300 28383547270 6000 5970 6000 5950 9888
530 20250214 113200 28324400080 5970 5930 5990 5930 10493
531 20250214 113100 28261781860 5940 6060 6060 5920 47215
532 20250214 113000 27980050830 6060 6050 6060 6030 4383
533 20250214 112900 27953517490 6040 6030 6080 6020 10154
534 20250214 112800 27891975700 6060 6040 6060 6020 7723
535 20250214 112700 27845272720 6030 6010 6040 5990 7948
536 20250214 112600 27797369000 6010 6060 6060 5990 9192
537 20250214 112500 27741976890 6060 6050 6070 6000 26362
538 20250214 112400 27583086200 6070 6070 6090 6050 4153
539 20250214 112300 27557889060 6070 6090 6110 6050 8399
540 20250214 112200 27506852430 6090 6090 6090 6060 7516
541 20250214 112100 27461128650 6080 6100 6120 6060 8321
542 20250214 112000 27410421710 6110 6090 6120 6080 13679
543 20250214 111900 27326888390 6080 6090 6090 6070 5555
544 20250214 111800 27293085080 6070 6070 6090 6040 6418
545 20250214 111700 27254091800 6050 6070 6100 6010 11889
546 20250214 111600 27182028120 6080 6060 6090 6050 14711
547 20250214 111500 27092638920 6070 6070 6100 6060 29291
548 20250214 111400 26914525200 6060 5990 6080 5960 27164
549 20250214 111300 26750571840 5960 5950 6000 5930 15076
550 20250214 111200 26660693420 5950 6030 6050 5930 65903
551 20250214 111100 26266245790 6020 6050 6090 6020 24033
552 20250214 111000 26120666090 6050 5990 6050 5990 15276
553 20250214 110900 26028721760 6020 6080 6090 5950 39668
554 20250214 110800 25790518000 6080 6080 6130 6050 23872
555 20250214 110700 25645201100 6070 6070 6100 6030 20084
556 20250214 110600 25523367470 6050 6130 6130 6040 19907
557 20250214 110500 25402503440 6100 6160 6160 6090 17425
558 20250214 110400 25295819590 6150 6140 6160 6120 10685
559 20250214 110300 25230157350 6120 6090 6140 6070 10255
560 20250214 110200 25167477100 6090 6050 6110 6050 8352
561 20250214 110100 25116665770 6060 6080 6100 6030 17977
562 20250214 110000 25007740260 6090 6130 6160 6060 30187
563 20250214 105900 24823410070 6130 6130 6150 6120 23706
564 20250214 105800 24677993370 6120 6140 6150 6100 18273
565 20250214 105700 24566010840 6140 6160 6160 6120 17284
566 20250214 105600 24459712400 6160 6140 6170 6120 24448
567 20250214 105500 24309181210 6130 6150 6180 6090 46293
568 20250214 105400 24025167910 6170 6170 6170 6140 19501
569 20250214 105300 23904895640 6160 6180 6180 6140 22468
570 20250214 105200 23766390430 6170 6150 6180 6110 22099
571 20250214 105100 23630215960 6150 6140 6170 6090 58302
572 20250214 105000 23271706250 6150 6170 6200 6130 41458
573 20250214 104900 23015453110 6180 6130 6180 6130 27909
574 20250214 104800 22843528860 6140 6130 6150 6130 21937
575 20250214 104700 22708721600 6150 6140 6160 6110 31395
576 20250214 104600 22515743480 6140 6110 6140 6100 23540
577 20250214 104500 22371567020 6100 6040 6110 6010 22715
578 20250214 104400 22233606560 6010 6050 6060 5980 26874
579 20250214 104300 22071522240 6050 6070 6100 5920 65138
580 20250214 104200 21682707130 6100 6140 6150 6060 40921
581 20250214 104100 21432856300 6150 6150 6170 6140 23332
582 20250214 104000 21289276270 6150 6130 6180 6130 27030
583 20250214 103900 21122814200 6170 6160 6180 6130 42121
584 20250214 103800 20863178370 6150 6120 6160 6110 23282
585 20250214 103700 20720155830 6130 6060 6130 6060 17149
586 20250214 103600 20615269410 6070 6090 6110 6050 10287
587 20250214 103500 20552756950 6110 6140 6140 6080 7952
588 20250214 103400 20504057170 6140 6120 6140 6110 20866
589 20250214 103300 20376193990 6120 6100 6130 6050 40059
590 20250214 103200 20132158010 6110 6100 6120 6090 19540
591 20250214 103100 20012851670 6100 6080 6100 6070 25065
592 20250214 103000 19860290960 6070 6080 6080 6070 30432
593 20250214 102900 19675290460 6070 6060 6080 6040 14460
594 20250214 102800 19587572220 6060 6060 6070 6030 16650
595 20250214 102700 19486766030 6050 6020 6060 6020 12829
596 20250214 102600 19409215550 6030 6020 6030 6000 15509
597 20250214 102500 19315927720 6030 6050 6050 6000 18646
598 20250214 102400 19203562660 6040 5940 6060 5910 34320
599 20250214 102300 18997281140 5940 5980 5980 5900 52167
600 20250214 102200 18687471970 5980 6020 6020 5960 20076
601 20250214 102100 18567271050 6040 6110 6110 5950 57898
602 20250214 102000 18218463860 6110 6100 6150 6080 34452
603 20250214 101900 18007627430 6090 6160 6170 6090 53746
604 20250214 101800 17678735550 6170 6210 6210 6140 32699
605 20250214 101700 17477329010 6180 6200 6230 6170 27057
606 20250214 101600 17309605470 6180 6180 6240 6160 31673
607 20250214 101500 17112997560 6200 6230 6240 6170 25293
608 20250214 101400 16955750180 6230 6190 6230 6170 24933
609 20250214 101300 16801148380 6200 6210 6230 6170 46088
610 20250214 101200 16514939920 6210 6280 6290 6180 65910
611 20250214 101100 16102972020 6270 6260 6280 6240 32579
612 20250214 101000 15898904820 6250 6240 6260 6220 21881
613 20250214 100900 15762329100 6240 6240 6270 6210 36252
614 20250214 100800 15535521330 6260 6220 6260 6170 28271
615 20250214 100700 15359286010 6220 6190 6240 6160 26019
616 20250214 100600 15197571350 6210 6250 6250 6130 41421
617 20250214 100500 14941426620 6230 6210 6270 6190 54318
618 20250214 100400 14602369980 6210 6150 6210 6100 40389
619 20250214 100300 14354241540 6140 6240 6240 6130 55666
620 20250214 100200 14008881470 6240 6210 6240 6200 43410
621 20250214 100100 13738888490 6210 6180 6210 6180 25164
622 20250214 100000 13582857100 6190 6180 6200 6160 46866
623 20250214 095900 13293021630 6180 6160 6180 6130 29302
624 20250214 095800 13112378650 6140 6140 6170 6120 34323
625 20250214 095700 12901084850 6120 6170 6170 6100 68859
626 20250214 095600 12477942970 6160 6150 6170 6140 27752
627 20250214 095500 12306914340 6140 6130 6160 6120 19070
628 20250214 095400 12189636410 6120 6140 6170 6120 34774
629 20250214 095300 11975842250 6150 6130 6150 6130 22745
630 20250214 095200 11836091100 6140 6090 6140 6070 37738
631 20250214 095100 11605499150 6110 6150 6150 6050 40214
632 20250214 095000 11360552370 6140 6130 6170 6110 37086
633 20250214 094900 11132632020 6130 6110 6140 6100 28766
634 20250214 094800 10956451900 6130 6050 6130 6050 19674
635 20250214 094700 10836342410 6060 6140 6150 6040 65269
636 20250214 094600 10437541480 6150 6110 6150 6110 25808
637 20250214 094500 10279230810 6130 6150 6160 6050 35405
638 20250214 094400 10062549930 6150 6080 6150 6080 37823
639 20250214 094300 9830768930 6110 6090 6110 6060 35525
640 20250214 094200 9614747200 6080 6080 6090 6050 20680
641 20250214 094100 9489055710 6060 6090 6130 6010 65195
642 20250214 094000 9091931870 6080 6000 6090 5970 28292
643 20250214 093900 8920762230 6010 6040 6060 5980 23109
644 20250214 093800 8781294410 6060 6070 6100 6000 44563
645 20250214 093700 8511567600 6070 6040 6070 6030 36411
646 20250214 093600 8291184900 6030 6010 6040 5980 22678
647 20250214 093500 8154617460 6010 5930 6010 5920 25809
648 20250214 093400 8000340940 5940 5980 6000 5920 15278
649 20250214 093300 7909137300 5970 6000 6040 5960 39816
650 20250214 093200 7670016020 6000 5930 6000 5830 63261
651 20250214 093100 7295788290 5940 6020 6030 5890 51543
652 20250214 093000 6988212460 6030 6010 6040 5950 60734
653 20250214 092900 6623784510 6030 6070 6090 6000 33876
654 20250214 092800 6418664130 6050 6090 6140 6030 77490
655 20250214 092700 5945082890 6090 6060 6090 6010 43681
656 20250214 092600 5680400810 6060 6010 6060 5980 42806
657 20250214 092500 5422446930 6010 6040 6070 5970 52537
658 20250214 092400 5105276400 6050 5990 6050 5970 50453
659 20250214 092300 4801586980 6000 6000 6000 5970 35684
660 20250214 092200 4587846240 5980 6000 6010 5910 35167
661 20250214 092100 4378290810 6000 5990 6050 5980 60330
662 20250214 092000 4015995600 5970 5940 5990 5930 45822
663 20250214 091900 3742919950 5940 5950 5960 5880 39457
664 20250214 091800 3508765110 5950 5950 5950 5950 0
665 20250214 091700 3508765110 5950 5900 5950 5890 13156
666 20250214 091600 3430788990 5910 5890 5910 5850 40743
667 20250214 091500 3190829020 5900 5910 5950 5890 87514
668 20250214 091400 2671403410 5920 5870 5930 5850 47889
669 20250214 091300 2388671550 5860 5800 5890 5780 39826
670 20250214 091200 2155580250 5770 5860 5860 5750 56876
671 20250214 091100 1824426290 5840 5890 5910 5820 36772
672 20250214 091000 1608246040 5870 5880 5900 5850 33513
673 20250214 090900 1411143190 5890 5820 5890 5820 48031
674 20250214 090800 1129571130 5830 5820 5850 5790 30575
675 20250214 090700 951334330 5840 5800 5910 5770 65040
676 20250214 090600 569910850 5770 5720 5860 5720 39204
677 20250214 090500 342237880 5760 5670 5760 5580 30113
678 20250214 090400 170989420 5670 5680 5770 5560 14706
679 20250214 090300 87535910 5720 5600 5720 5530 8180
680 20250214 090200 41330450 5560 5430 5590 5420 6295
681 20250214 090100 6721060 5430 5410 5430 5410 728
682 20250214 090000 2782560 5380 5410 5410 5380 516