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

706
212710/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,706 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,204400,113080462820,16930,16930,16930,16930,40746
20250214,204300,113080462820,16930,16930,16930,16930,0
20250214,204200,113080462820,16930,16930,16930,16930,0
20250214,204100,113080462820,16930,16930,16930,16930,0
20250214,204000,113080462820,16930,16930,16930,16930,0
20250214,203900,113080462820,16930,16930,16930,16930,0
20250214,203800,113080462820,16930,16930,16930,16930,0
20250214,203700,113080462820,16930,16930,16930,16930,0
20250214,203600,113080462820,16930,16930,16930,16930,0
20250214,203500,113080462820,16930,16930,16930,16930,0
20250214,203400,113080462820,16930,16930,16930,16930,0
20250214,203300,113080462820,16930,16930,16930,16930,0
20250214,203200,113080462820,16930,16930,16930,16930,0
20250214,203100,113080462820,16930,16930,16930,16930,0
20250214,203000,113080462820,16930,16930,16930,16930,0
20250214,202900,113080462820,16930,16930,16930,16930,0
20250214,202800,113080462820,16930,16930,16930,16930,0
20250214,202700,113080462820,16930,16930,16930,16930,0
20250214,202600,113080462820,16930,16930,16930,16930,0
20250214,202500,113080462820,16930,16930,16930,16930,0
20250214,202400,113080462820,16930,16930,16930,16930,0
20250214,202300,113080462820,16930,16930,16930,16930,0
20250214,202200,113080462820,16930,16930,16930,16930,0
20250214,202100,113080462820,16930,16930,16930,16930,0
20250214,202000,113080462820,16930,16930,16930,16930,0
20250214,201900,113080462820,16930,16930,16930,16930,0
20250214,201800,113080462820,16930,16930,16930,16930,0
20250214,201700,113080462820,16930,16930,16930,16930,0
20250214,201600,113080462820,16930,16930,16930,16930,0
20250214,201500,113080462820,16930,16930,16930,16930,0
20250214,201400,113080462820,16930,16930,16930,16930,40746
20250214,201300,113080462820,16930,16930,16930,16930,0
20250214,201200,113080462820,16930,16930,16930,16930,0
20250214,201100,113080462820,16930,16930,16930,16930,0
20250214,201000,113080462820,16930,16930,16930,16930,0
20250214,200900,113080462820,16930,16930,16930,16930,0
20250214,200800,113080462820,16930,16930,16930,16930,0
20250214,200700,113080462820,16930,16930,16930,16930,0
20250214,200600,113080462820,16930,16930,16930,16930,0
20250214,200500,113080462820,16930,16930,16930,16930,0
20250214,200400,113080462820,16930,16930,16930,16930,0
20250214,200300,113080462820,16930,16930,16930,16930,0
20250214,200200,113080462820,16930,16930,16930,16930,0
20250214,200100,113080462820,16930,16930,16930,16930,0
20250214,200000,113080462820,16930,16930,16930,16930,0
20250214,195900,113080462820,16930,16930,16930,16930,0
20250214,195800,113080462820,16930,16930,16930,16930,0
20250214,195700,113080462820,16930,16930,16930,16930,0
20250214,195600,113080462820,16930,16930,16930,16930,0
20250214,195500,113080462820,16930,16930,16930,16930,0
20250214,195400,113080462820,16930,16930,16930,16930,0
20250214,195300,113080462820,16930,16930,16930,16930,0
20250214,195200,113080462820,16930,16930,16930,16930,0
20250214,195100,113080462820,16930,16930,16930,16930,0
20250214,195000,113080462820,16930,16930,16930,16930,0
20250214,194900,113080462820,16930,16930,16930,16930,0
20250214,194800,113080462820,16930,16930,16930,16930,0
20250214,194700,113080462820,16930,16930,16930,16930,0
20250214,194600,113080462820,16930,16930,16930,16930,0
20250214,194500,113080462820,16930,16930,16930,16930,0
20250214,194400,113080462820,16930,16930,16930,16930,40746
20250214,194300,113080462820,16930,16930,16930,16930,0
20250214,194200,113080462820,16930,16930,16930,16930,0
20250214,194100,113080462820,16930,16930,16930,16930,0
20250214,194000,113080462820,16930,16930,16930,16930,0
20250214,193900,113080462820,16930,16930,16930,16930,0
20250214,193800,113080462820,16930,16930,16930,16930,0
20250214,193700,113080462820,16930,16930,16930,16930,0
20250214,193600,113080462820,16930,16930,16930,16930,0
20250214,193500,113080462820,16930,16930,16930,16930,0
20250214,193400,113080462820,16930,16930,16930,16930,0
20250214,193300,113080462820,16930,16930,16930,16930,0
20250214,193200,113080462820,16930,16930,16930,16930,0
20250214,193100,113080462820,16930,16930,16930,16930,0
20250214,193000,113080462820,16930,16930,16930,16930,0
20250214,192900,113080462820,16930,16930,16930,16930,0
20250214,192800,113080462820,16930,16930,16930,16930,0
20250214,192700,113080462820,16930,16930,16930,16930,0
20250214,192600,113080462820,16930,16930,16930,16930,0
20250214,192500,113080462820,16930,16930,16930,16930,0
20250214,192400,113080462820,16930,16930,16930,16930,0
20250214,192300,113080462820,16930,16930,16930,16930,0
20250214,192200,113080462820,16930,16930,16930,16930,0
20250214,192100,113080462820,16930,16930,16930,16930,0
20250214,192000,113080462820,16930,16930,16930,16930,0
20250214,191900,113080462820,16930,16930,16930,16930,0
20250214,191800,113080462820,16930,16930,16930,16930,0
20250214,191700,113080462820,16930,16930,16930,16930,0
20250214,191600,113080462820,16930,16930,16930,16930,0
20250214,191500,113080462820,16930,16930,16930,16930,0
20250214,191400,113080462820,16930,16930,16930,16930,40746
20250214,191300,113080462820,16930,16930,16930,16930,0
20250214,191200,113080462820,16930,16930,16930,16930,0
20250214,191100,113080462820,16930,16930,16930,16930,0
20250214,191000,113080462820,16930,16930,16930,16930,0
20250214,190900,113080462820,16930,16930,16930,16930,0
20250214,190800,113080462820,16930,16930,16930,16930,0
20250214,190700,113080462820,16930,16930,16930,16930,0
20250214,190600,113080462820,16930,16930,16930,16930,0
20250214,190500,113080462820,16930,16930,16930,16930,0
20250214,190400,113080462820,16930,16930,16930,16930,0
20250214,190300,113080462820,16930,16930,16930,16930,0
20250214,190200,113080462820,16930,16930,16930,16930,0
20250214,190100,113080462820,16930,16930,16930,16930,0
20250214,190000,113080462820,16930,16930,16930,16930,0
20250214,185900,113080462820,16930,16930,16930,16930,0
20250214,185800,113080462820,16930,16930,16930,16930,0
20250214,185700,113080462820,16930,16930,16930,16930,0
20250214,185600,113080462820,16930,16930,16930,16930,0
20250214,185500,113080462820,16930,16930,16930,16930,0
20250214,185400,113080462820,16930,16930,16930,16930,0
20250214,185300,113080462820,16930,16930,16930,16930,0
20250214,185200,113080462820,16930,16930,16930,16930,0
20250214,185100,113080462820,16930,16930,16930,16930,0
20250214,185000,113080462820,16930,16930,16930,16930,0
20250214,184900,113080462820,16930,16930,16930,16930,0
20250214,184800,113080462820,16930,16930,16930,16930,0
20250214,184700,113080462820,16930,16930,16930,16930,0
20250214,184600,113080462820,16930,16930,16930,16930,0
20250214,184500,113080462820,16930,16930,16930,16930,0
20250214,184400,113080462820,16930,16930,16930,16930,40746
20250214,184300,113080462820,16930,16930,16930,16930,0
20250214,184200,113080462820,16930,16930,16930,16930,0
20250214,184100,113080462820,16930,16930,16930,16930,0
20250214,184000,113080462820,16930,16930,16930,16930,0
20250214,183900,113080462820,16930,16930,16930,16930,0
20250214,183800,113080462820,16930,16930,16930,16930,0
20250214,183700,113080462820,16930,16930,16930,16930,0
20250214,183600,113080462820,16930,16930,16930,16930,0
20250214,183500,113080462820,16930,16930,16930,16930,0
20250214,183400,113080462820,16930,16930,16930,16930,0
20250214,183300,113080462820,16930,16930,16930,16930,0
20250214,183200,113080462820,16930,16930,16930,16930,0
20250214,183100,113080462820,16930,16930,16930,16930,0
20250214,183000,113080462820,16930,16930,16930,16930,0
20250214,182900,113080462820,16930,16930,16930,16930,0
20250214,182800,113080462820,16930,16930,16930,16930,0
20250214,182700,113080462820,16930,16930,16930,16930,0
20250214,182600,113080462820,16930,16930,16930,16930,0
20250214,182500,113080462820,16930,16930,16930,16930,0
20250214,182400,113080462820,16930,16930,16930,16930,0
20250214,182300,113080462820,16930,16930,16930,16930,0
20250214,182200,113080462820,16930,16930,16930,16930,0
20250214,182100,113080462820,16930,16930,16930,16930,0
20250214,182000,113080462820,16930,16930,16930,16930,0
20250214,181900,113080462820,16930,16930,16930,16930,0
20250214,181800,113080462820,16930,16930,16930,16930,0
20250214,181700,113080462820,16930,16930,16930,16930,0
20250214,181600,113080462820,16930,16930,16930,16930,0
20250214,181500,113080462820,16930,16930,16930,16930,0
20250214,181400,113080462820,16930,16930,16930,16930,40746
20250214,181300,113080462820,16930,16930,16930,16930,0
20250214,181200,113080462820,16930,16930,16930,16930,0
20250214,181100,113080462820,16930,16930,16930,16930,0
20250214,181000,113080462820,16930,16930,16930,16930,0
20250214,180900,113080462820,16930,16930,16930,16930,0
20250214,180800,113080462820,16930,16930,16930,16930,0
20250214,180700,113080462820,16930,16930,16930,16930,0
20250214,180600,113080462820,16930,16930,16930,16930,0
20250214,180500,113080462820,16930,16930,16930,16930,0
20250214,180400,113080462820,16930,16930,16930,16930,0
20250214,180300,113080462820,16930,16930,16930,16930,0
20250214,180200,113080462820,16930,16930,16930,16930,0
20250214,180100,113080462820,16930,16930,16930,16930,0
20250214,180000,113080462820,16930,16930,16930,16930,0
20250214,175900,113080462820,16930,16930,16930,16930,0
20250214,175800,113080462820,16930,16930,16930,16930,0
20250214,175700,113080462820,16930,16930,16930,16930,0
20250214,175600,113080462820,16930,16930,16930,16930,0
20250214,175500,113080462820,16930,16930,16930,16930,0
20250214,175400,113080462820,16930,16930,16930,16930,0
20250214,175300,113080462820,16930,16930,16930,16930,0
20250214,175200,113080462820,16930,16930,16930,16930,0
20250214,175100,113080462820,16930,16930,16930,16930,0
20250214,175000,113080462820,16930,16930,16930,16930,0
20250214,174900,113080462820,16930,16930,16930,16930,0
20250214,174800,113080462820,16930,16930,16930,16930,0
20250214,174700,113080462820,16930,16930,16930,16930,0
20250214,174600,113080462820,16930,16930,16930,16930,0
20250214,174500,113080462820,16930,16930,16930,16930,0
20250214,174400,113080462820,16930,16930,16930,16930,40746
20250214,174300,113080462820,16930,16930,16930,16930,0
20250214,174200,113080462820,16930,16930,16930,16930,0
20250214,174100,113080462820,16930,16930,16930,16930,0
20250214,174000,113080462820,16930,16930,16930,16930,0
20250214,173900,113080462820,16930,16930,16930,16930,0
20250214,173800,113080462820,16930,16930,16930,16930,0
20250214,173700,113080462820,16930,16930,16930,16930,0
20250214,173600,113080462820,16930,16930,16930,16930,0
20250214,173500,113080462820,16930,16930,16930,16930,0
20250214,173400,113080462820,16930,16930,16930,16930,0
20250214,173300,113080462820,16930,16930,16930,16930,0
20250214,173200,113080462820,16930,16930,16930,16930,0
20250214,173100,113080462820,16930,16930,16930,16930,0
20250214,173000,113080462820,16930,16930,16930,16930,0
20250214,172900,113080462820,16930,16930,16930,16930,0
20250214,172800,113080462820,16930,16930,16930,16930,0
20250214,172700,113080462820,16930,16930,16930,16930,0
20250214,172600,113080462820,16930,16930,16930,16930,0
20250214,172500,113080462820,16930,16930,16930,16930,0
20250214,172400,113080462820,16930,16930,16930,16930,0
20250214,172300,113080462820,16930,16930,16930,16930,0
20250214,172200,113080462820,16930,16930,16930,16930,0
20250214,172100,113080462820,16930,16930,16930,16930,0
20250214,172000,113080462820,16930,16930,16930,16930,0
20250214,171900,113080462820,16930,16930,16930,16930,0
20250214,171800,113080462820,16930,16930,16930,16930,0
20250214,171700,113080462820,16930,16930,16930,16930,0
20250214,171600,113080462820,16930,16930,16930,16930,0
20250214,171500,113080462820,16930,16930,16930,16930,0
20250214,171400,113080462820,16930,16930,16930,16930,40746
20250214,171300,113080462820,16930,16930,16930,16930,0
20250214,171200,113080462820,16930,16930,16930,16930,0
20250214,171100,113080462820,16930,16930,16930,16930,0
20250214,171000,113080462820,16930,16930,16930,16930,0
20250214,170900,113080462820,16930,16930,16930,16930,0
20250214,170800,113080462820,16930,16930,16930,16930,0
20250214,170700,113080462820,16930,16930,16930,16930,0
20250214,170600,113080462820,16930,16930,16930,16930,0
20250214,170500,113080462820,16930,16930,16930,16930,0
20250214,170400,113080462820,16930,16930,16930,16930,0
20250214,170300,113080462820,16930,16930,16930,16930,0
20250214,170200,113080462820,16930,16930,16930,16930,0
20250214,170100,113080462820,16930,16930,16930,16930,0
20250214,170000,113080462820,16930,16930,16930,16930,0
20250214,165900,113080462820,16930,16930,16930,16930,0
20250214,165800,113080462820,16930,16930,16930,16930,0
20250214,165700,113080462820,16930,16930,16930,16930,0
20250214,165600,113080462820,16930,16930,16930,16930,0
20250214,165500,113080462820,16930,16930,16930,16930,0
20250214,165400,113080462820,16930,16930,16930,16930,0
20250214,165300,113080462820,16930,16930,16930,16930,0
20250214,165200,113080462820,16930,16930,16930,16930,0
20250214,165100,113080462820,16930,16930,16930,16930,0
20250214,165000,113080462820,16930,16930,16930,16930,0
20250214,164900,113080462820,16930,16930,16930,16930,0
20250214,164800,113080462820,16930,16930,16930,16930,0
20250214,164700,113080462820,16930,16930,16930,16930,0
20250214,164600,113080462820,16930,16930,16930,16930,0
20250214,164500,113080462820,16930,16930,16930,16930,0
20250214,164400,113080462820,16930,16930,16930,16930,40746
20250214,164300,113080462820,16930,16930,16930,16930,0
20250214,164200,113080462820,16930,16930,16930,16930,0
20250214,164100,113080462820,16930,16930,16930,16930,0
20250214,164000,113080462820,16930,16930,16930,16930,0
20250214,163900,113080462820,16930,16930,16930,16930,0
20250214,163800,113080462820,16930,16930,16930,16930,0
20250214,163700,113080462820,16930,16930,16930,16930,0
20250214,163600,113080462820,16930,16930,16930,16930,0
20250214,163500,113080462820,16930,16930,16930,16930,0
20250214,163400,113080462820,16930,16930,16930,16930,0
20250214,163300,113080462820,16930,16930,16930,16930,0
20250214,163200,113080462820,16930,16930,16930,16930,0
20250214,163100,113080462820,16930,16930,16930,16930,0
20250214,163000,113080462820,16930,16930,16930,16930,0
20250214,162900,113080462820,16930,16930,16930,16930,0
20250214,162800,113080462820,16930,16930,16930,16930,0
20250214,162700,113080462820,16930,16930,16930,16930,0
20250214,162600,113080462820,16930,16930,16930,16930,0
20250214,162500,113080462820,16930,16930,16930,16930,0
20250214,162400,113080462820,16930,16930,16930,16930,0
20250214,162300,113080462820,16930,16930,16930,16930,0
20250214,162200,113080462820,16930,16930,16930,16930,0
20250214,162100,113080462820,16930,16930,16930,16930,0
20250214,162000,113080462820,16930,16930,16930,16930,0
20250214,161900,113080462820,16930,16930,16930,16930,0
20250214,161800,113080462820,16930,16930,16930,16930,0
20250214,161700,113080462820,16930,16930,16930,16930,0
20250214,161600,113080462820,16930,16930,16930,16930,0
20250214,161500,113080462820,16930,16930,16930,16930,0
20250214,161400,113080462820,16930,16930,16930,16930,40746
20250214,161300,113080462820,16930,16930,16930,16930,0
20250214,161200,113080462820,16930,16930,16930,16930,0
20250214,161100,113080462820,16930,16930,16930,16930,0
20250214,161000,113080462820,16930,16930,16930,16930,0
20250214,160900,113080462820,16930,16930,16930,16930,0
20250214,160800,113080462820,16930,16930,16930,16930,0
20250214,160700,113080462820,16930,16930,16930,16930,0
20250214,160600,113080462820,16930,16930,16930,16930,0
20250214,160500,113080462820,16930,16930,16930,16930,0
20250214,160400,113080462820,16930,16930,16930,16930,0
20250214,160300,113080462820,16930,16930,16930,16930,0
20250214,160200,113080462820,16930,16930,16930,16930,0
20250214,160100,113080462820,16930,16930,16930,16930,0
20250214,160000,113080462820,16930,16930,16930,16930,0
20250214,155900,113080462820,16930,16930,16930,16930,0
20250214,155800,113080462820,16930,16930,16930,16930,0
20250214,155700,113080462820,16930,16930,16930,16930,0
20250214,155600,113080462820,16930,16930,16930,16930,0
20250214,155500,113080462820,16930,16930,16930,16930,0
20250214,155400,113080462820,16930,16930,16930,16930,0
20250214,155300,113080462820,16930,16930,16930,16930,0
20250214,155200,113080462820,16930,16930,16930,16930,0
20250214,155100,113080462820,16930,16930,16930,16930,0
20250214,155000,113080462820,16930,16930,16930,16930,0
20250214,154900,113080462820,16930,16930,16930,16930,0
20250214,154800,113080462820,16930,16930,16930,16930,0
20250214,154700,113080462820,16930,16930,16930,16930,0
20250214,154600,113080462820,16930,16930,16930,16930,0
20250214,154500,113080462820,16930,16930,16930,16930,0
20250214,154400,113080462820,16930,16930,16930,16930,40746
20250214,154300,113080462820,16930,16930,16930,16930,0
20250214,154200,113080462820,16930,16930,16930,16930,0
20250214,154100,113080462820,16930,16930,16930,16930,0
20250214,154000,113080462820,16930,16930,16930,16930,0
20250214,153900,113080462820,16930,16930,16930,16930,0
20250214,153800,113080462820,16930,16930,16930,16930,0
20250214,153700,113080462820,16930,16930,16930,16930,0
20250214,153600,113080462820,16930,16930,16930,16930,0
20250214,153500,113080462820,16930,16930,16930,16930,0
20250214,153400,113080462820,16930,16930,16930,16930,0
20250214,153300,113080462820,16930,16930,16930,16930,0
20250214,153200,113080462820,16930,16930,16930,16930,0
20250214,153100,113080462820,16930,16930,16930,16930,0
20250214,153000,113080462820,16930,16930,16930,16930,40746
20250214,152900,112390633040,17070,17070,17070,17070,0
20250214,152800,112390633040,17070,17070,17070,17070,0
20250214,152700,112390633040,17070,17070,17070,17070,0
20250214,152600,112390633040,17070,17070,17070,17070,0
20250214,152500,112390633040,17070,17070,17070,17070,0
20250214,152400,112390633040,17070,17070,17070,17070,0
20250214,152300,112390633040,17070,17070,17070,17070,0
20250214,152200,112390633040,17070,17070,17070,17070,0
20250214,152100,112390633040,17070,17070,17070,17070,0
20250214,152000,112390633040,17070,17070,17070,17070,0
20250214,151900,112390633040,17070,16960,17090,16900,29912
20250214,151800,111883009790,16970,16880,16970,16870,30705
20250214,151700,111363984990,16880,16900,16910,16840,31494
20250214,151600,110832015900,16900,16830,16900,16800,20779
20250214,151500,110481963190,16840,16720,16850,16720,15452
20250214,151400,110222412740,16720,16680,16720,16660,17117
20250214,151300,109936486060,16680,16610,16720,16610,12899
20250214,151200,109721402890,16610,16710,16730,16520,28682
20250214,151100,109245030860,16710,16770,16840,16710,16960
20250214,151000,108960217340,16750,16720,16750,16640,22179
20250214,150900,108590150910,16720,16850,16880,16720,25316
20250214,150800,108164696500,16880,16900,16940,16790,36875
20250214,150700,107542740870,16900,16640,16910,16640,61817
20250214,150600,106504234270,16640,16600,16650,16590,16591
20250214,150500,106228467110,16600,16640,16640,16560,22962
20250214,150400,105847274020,16620,16550,16640,16540,26709
20250214,150300,105404270270,16540,16340,16550,16330,34122
20250214,150200,104842092810,16330,16300,16330,16260,12171
20250214,150100,104643893360,16290,16300,16330,16280,10571
20250214,150000,104471597990,16300,16330,16350,16290,12387
20250214,145900,104269327040,16340,16240,16350,16160,35828
20250214,145800,103687825060,16230,16270,16310,16230,25136
20250214,145700,103278920400,16270,16380,16390,16160,56716
20250214,145600,102355579230,16390,16480,16490,16370,31397
20250214,145500,101839915320,16480,16530,16540,16480,9704
20250214,145400,101679832860,16530,16460,16580,16420,19759
20250214,145300,101353790300,16460,16510,16520,16420,14693
20250214,145200,101111959930,16520,16460,16550,16420,9649
20250214,145100,100952884560,16480,16550,16570,16440,20615
20250214,145000,100612735270,16570,16430,16570,16430,16961
20250214,144900,100332824620,16430,16530,16590,16360,36399
20250214,144800,99733041120,16520,16670,16690,16410,64523
20250214,144700,98666871840,16680,16790,16790,16670,38849
20250214,144600,98017633580,16800,16930,16940,16800,24570
20250214,144500,97603472200,16930,16940,17000,16930,2185
20250214,144400,97566426280,17000,16950,17000,16910,5491
20250214,144300,97473469360,16950,16990,17000,16910,6982
20250214,144200,97355113660,17020,17040,17040,16990,5172
20250214,144100,97267132410,17030,16980,17030,16970,4164
20250214,144000,97196293740,16980,16920,16980,16920,8632
20250214,143900,97050047020,16930,16970,17010,16920,8906
20250214,143800,96898951150,16970,16970,17010,16970,3150
20250214,143700,96845440780,16970,17030,17030,16960,8427
20250214,143600,96702314840,17030,17050,17060,17020,2510
20250214,143500,96659561040,17020,17040,17050,17010,3146
20250214,143400,96605973110,17030,17040,17070,16980,6432
20250214,143300,96496469500,17040,17000,17050,16970,6390
20250214,143200,96387931260,17000,17060,17080,17000,11744
20250214,143100,96187679820,17070,17100,17130,17030,6099
20250214,143000,96083441540,17120,16980,17120,16940,5350
20250214,142900,95992600990,16980,16960,17040,16940,14602
20250214,142800,95744624580,16950,17120,17120,16900,20409
20250214,142700,95397844480,17100,17140,17160,17080,10279
20250214,142600,95221933980,17140,17150,17200,17140,9199
20250214,142500,95063964530,17150,17170,17180,17140,5100
20250214,142400,94976454670,17170,17170,17180,17110,6422
20250214,142300,94866366920,17170,17190,17220,17130,12917
20250214,142200,94644480230,17190,17120,17250,17070,15530
20250214,142100,94378482310,17120,17010,17120,17000,7954
20250214,142000,94242615790,17010,16920,17030,16900,10153
20250214,141900,94070666290,16900,17130,17130,16900,22308
20250214,141800,93691557190,17130,17030,17140,17030,9633
20250214,141700,93526817650,17030,17020,17030,17000,8732
20250214,141600,93378233250,17010,17030,17070,16990,14936
20250214,141500,93124101220,17010,17090,17110,16980,14101
20250214,141400,92883580700,17090,17000,17100,16960,23129
20250214,141300,92489990020,17030,16830,17030,16790,43846
20250214,141200,91748879410,16830,17260,17280,16660,105251
20250214,141100,89958069660,17250,17320,17350,17180,35569
20250214,141000,89344625350,17320,17410,17420,17200,61714
20250214,140900,88277207590,17410,17530,17530,17410,31886
20250214,140800,87720612070,17520,17540,17550,17510,5819
20250214,140700,87618609630,17550,17560,17580,17540,7119
20250214,140600,87493634900,17570,17640,17640,17560,6077
20250214,140500,87386729330,17640,17620,17730,17620,3426
20250214,140400,87326181560,17650,17530,17860,17420,43061
20250214,140300,86568716170,17520,17660,17660,17520,24654
20250214,140200,86135106610,17650,17630,17700,17610,7868
20250214,140100,85996291220,17620,17690,17690,17610,13696
20250214,140000,85754564450,17690,17720,17740,17690,3143
20250214,135900,85698875170,17740,17690,17750,17680,5643
20250214,135800,85598926460,17690,17710,17730,17600,18970
20250214,135700,85264161730,17680,17700,17740,17670,6394
20250214,135600,85150959010,17700,17710,17760,17660,14807
20250214,135500,84888804050,17710,17840,17870,17600,31125
20250214,135400,84337751040,17870,17890,18060,17740,44749
20250214,135300,83536942640,17890,17710,18000,17700,39057
20250214,135200,82839323590,17700,17790,18200,17620,116891
20250214,135100,80736837870,17790,17800,17800,17750,4011
20250214,135000,80665547050,17800,17780,17820,17750,8125
20250214,134900,80521074770,17760,17830,17840,17760,8268
20250214,134800,80373928700,17830,17700,17840,17700,15452
20250214,134700,80099547500,17700,17630,17700,17610,6243
20250214,134600,79989205090,17630,17670,17670,17550,19781
20250214,134500,79641281870,17670,17690,17700,17620,6115
20250214,134400,79533321110,17690,17690,17740,17680,6581
20250214,134300,79416875080,17690,17720,17740,17680,5278
20250214,134200,79323433140,17730,17730,17750,17710,6313
20250214,134100,79211492540,17730,17740,17750,17680,4808
20250214,134000,79126301860,17730,17690,17750,17620,19467
20250214,133900,78782175080,17730,17750,17760,17680,19905
20250214,133800,78429761070,17740,17830,17830,17740,18838
20250214,133700,78095019220,17830,17860,17880,17800,13627
20250214,133600,77852115370,17880,18010,18090,17860,37737
20250214,133500,77174679340,18010,17870,18010,17800,39404
20250214,133400,76467983330,17880,17840,17890,17820,4578
20250214,133300,76386219770,17840,17850,17870,17810,3447
20250214,133200,76324755050,17850,17910,17920,17840,12228
20250214,133100,76106041810,17900,17860,17910,17820,16318
20250214,133000,75814111250,17860,17790,17880,17740,12545
20250214,132900,75591054600,17780,17780,17820,17740,15505
20250214,132800,75315639550,17800,17840,17840,17740,15869
20250214,132700,75033567930,17840,17880,17880,17810,5417
20250214,132600,74936929580,17860,17830,17890,17790,9326
20250214,132500,74770725320,17830,17850,17860,17830,7758
20250214,132400,74632327990,17850,17830,17900,17830,3197
20250214,132300,74575195510,17830,17870,17880,17790,18679
20250214,132200,74242282000,17860,17940,17950,17850,14695
20250214,132100,73979256350,17930,17990,17990,17930,16594
20250214,132000,73681296740,17990,17890,17990,17870,23450
20250214,131900,73260724860,17890,17870,17910,17830,9300
20250214,131800,73094649520,17900,17960,17960,17830,23718
20250214,131700,72670556780,17950,18040,18050,17950,17426
20250214,131600,72357043580,18010,18170,18170,17960,23348
20250214,131500,71935040780,18170,17980,18210,17980,50737
20250214,131400,71015243500,17990,17950,18000,17900,17717
20250214,131300,70697017770,17950,17910,17980,17890,8072
20250214,131200,70552160950,17920,17950,17980,17890,12779
20250214,131100,70323142920,17950,17950,18150,17890,36383
20250214,131000,69668174580,17960,17800,17980,17780,19776
20250214,130900,69314933820,17800,17930,17950,17790,18921
20250214,130800,68977231520,17920,18000,18000,17790,20415
20250214,130700,68611875820,17980,17770,18040,17750,24203
20250214,130600,68178138920,17770,18030,18040,17750,48329
20250214,130500,67313742010,18040,18050,18070,18000,11700
20250214,130400,67102736570,18050,18090,18180,18040,20504
20250214,130300,66731370640,18100,18050,18180,17970,22933
20250214,130200,66317511260,18050,18140,18140,17960,22781
20250214,130100,65906803340,18140,18200,18200,18090,15271
20250214,130000,65629757690,18200,18050,18290,18000,44098
20250214,125900,64829595780,18050,17980,18100,17910,29325
20250214,125800,64302284930,17960,18170,18170,17840,67560
20250214,125700,63086338880,18180,18210,18450,18070,133544
20250214,125600,60639380480,18210,18160,18290,18160,63655
20250214,125500,59478512920,18170,18220,18270,18000,73349
20250214,125400,58146547600,18220,18380,18400,18140,111393
20250214,125300,56112810170,18370,18290,18380,18050,114030
20250214,125200,54034891650,18290,17840,18300,17830,118463
20250214,125100,51895676390,17840,17470,17860,17470,37858
20250214,125000,51225195510,17450,17410,17510,17410,2642
20250214,124900,51179024030,17410,17390,17410,17390,3589
20250214,124800,51116582190,17400,17400,17400,17390,1083
20250214,124700,51097746010,17400,17380,17400,17380,536
20250214,124600,51088423110,17380,17420,17440,17380,1600
20250214,124500,51060557510,17440,17420,17440,17370,2622
20250214,124400,51014880090,17390,17370,17440,17350,3509
20250214,124300,50953948030,17370,17370,17370,17350,2118
20250214,124200,50917173210,17370,17370,17380,17340,8032
20250214,124100,50777778100,17370,17390,17400,17370,3368
20250214,124000,50719205120,17390,17430,17460,17380,11005
20250214,123900,50527720370,17460,17490,17490,17410,3861
20250214,123800,50460419220,17470,17500,17520,17470,2736
20250214,123700,50412553930,17500,17470,17510,17460,4492
20250214,123600,50333999190,17470,17440,17470,17430,2482
20250214,123500,50290695960,17440,17430,17440,17420,2189
20250214,123400,50252534330,17430,17410,17440,17410,1665
20250214,123300,50223524960,17410,17400,17440,17380,3923
20250214,123200,50155269350,17410,17420,17430,17390,3440
20250214,123100,50095411610,17420,17430,17430,17400,1163
20250214,123000,50075158480,17430,17440,17470,17400,4518
20250214,122900,49996360440,17440,17430,17520,17420,12383
20250214,122800,49779967820,17420,17390,17430,17370,8916
20250214,122700,49624869510,17390,17370,17410,17370,7603
20250214,122600,49492580800,17390,17370,17390,17350,3945
20250214,122500,49424058390,17370,17330,17400,17320,11538
20250214,122400,49223953880,17320,17370,17370,17300,23667
20250214,122300,48813779740,17370,17440,17440,17320,18558
20250214,122200,48491388370,17430,17530,17530,17410,21272
20250214,122100,48119424830,17530,17530,17550,17530,1981
20250214,122000,48084684020,17520,17510,17540,17500,12257
20250214,121900,47870031970,17520,17560,17580,17520,11409
20250214,121800,47669939380,17560,17580,17600,17560,2837
20250214,121700,47620083940,17580,17600,17600,17570,2536
20250214,121600,47575484470,17600,17610,17620,17600,4551
20250214,121500,47495369690,17610,17600,17630,17590,2939
20250214,121400,47443594860,17600,17650,17660,17590,2775
20250214,121300,47394702020,17640,17660,17700,17640,8850
20250214,121200,47238282010,17660,17590,17660,17570,4807
20250214,121100,47153631810,17600,17600,17600,17580,2153
20250214,121000,47115759170,17600,17600,17600,17590,1521
20250214,120900,47088997710,17600,17590,17620,17570,1329
20250214,120800,47065600840,17590,17570,17590,17560,3048
20250214,120700,47012039850,17570,17620,17620,17570,3097
20250214,120600,46957548800,17610,17580,17620,17580,1745
20250214,120500,46926858020,17580,17570,17590,17560,2115
20250214,120400,46889688950,17580,17590,17600,17570,1952
20250214,120300,46855375870,17600,17600,17630,17590,4119
20250214,120200,46782839030,17600,17560,17610,17550,1825
20250214,120100,46750759930,17560,17540,17570,17530,5252
20250214,120000,46658579900,17540,17580,17580,17520,8652
20250214,115900,46506841260,17570,17560,17600,17550,3484
20250214,115800,46445616400,17600,17580,17600,17530,17359
20250214,115700,46140830750,17590,17600,17610,17590,5024
20250214,115600,46052416910,17610,17610,17610,17570,8009
20250214,115500,45911518840,17610,17600,17640,17600,3260
20250214,115400,45854099000,17610,17630,17660,17580,15676
20250214,115300,45577985520,17640,17660,17670,17630,8952
20250214,115200,45419989660,17660,17690,17690,17660,7217
20250214,115100,45292441930,17690,17770,17770,17690,6070
20250214,115000,45184790980,17770,17740,17790,17730,2548
20250214,114900,45139568390,17750,17740,17800,17740,2366
20250214,114800,45097570870,17740,17760,17760,17730,2463
20250214,114700,45053874910,17760,17790,17810,17720,8510
20250214,114600,44902717510,17810,17880,17880,17790,4566
20250214,114500,44821349030,17880,17940,17950,17880,6937
20250214,114400,44697086820,17930,17900,17940,17890,6357
20250214,114300,44583217280,17900,17940,17950,17880,6601
20250214,114200,44465025880,17940,17780,17950,17780,16599
20250214,114100,44167950170,17790,17750,17790,17720,3357
20250214,114000,44108360580,17730,17700,17750,17670,2450
20250214,113900,44064994160,17700,17670,17700,17650,2239
20250214,113800,44025431410,17670,17670,17680,17660,2608
20250214,113700,43979356170,17670,17670,17690,17660,2097
20250214,113600,43942273890,17670,17620,17710,17590,4450
20250214,113500,43863848180,17630,17660,17720,17630,6004
20250214,113400,43757817660,17660,17700,17710,17660,5458
20250214,113300,43661287920,17700,17740,17740,17700,4204
20250214,113200,43586790750,17720,17680,17740,17680,4561
20250214,113100,43506044660,17670,17630,17680,17620,4757
20250214,113000,43422061220,17630,17660,17660,17610,9646
20250214,112900,43252037420,17650,17660,17680,17560,28307
20250214,112800,42753332590,17660,17710,17710,17660,10934
20250214,112700,42560012680,17710,17700,17730,17680,3772
20250214,112600,42493255890,17700,17690,17770,17680,9193
20250214,112500,42330534380,17690,17780,17780,17690,8415
20250214,112400,42181405140,17780,17800,17800,17760,5591
20250214,112300,42082024600,17790,17760,17800,17740,9657
20250214,112200,41910513300,17790,17780,17800,17690,21093
20250214,112100,41536647190,17780,17800,17860,17770,18252
20250214,112000,41211776060,17800,17800,17800,17800,0
20250214,111900,41211776060,17800,17850,17860,17800,31816
20250214,111800,40645292740,17850,17880,17880,17850,2234
20250214,111700,40605398750,17880,17920,17920,17860,3051
20250214,111600,40550822700,17900,17870,17920,17860,2693
20250214,111500,40502606360,17860,17850,17860,17840,1006
20250214,111400,40484648510,17850,17850,17860,17830,3692
20250214,111300,40418790830,17850,17840,17870,17840,3302
20250214,111200,40359862930,17850,17850,17870,17840,5637
20250214,111100,40259246550,17840,17930,17930,17830,4281
20250214,111000,40182748910,17920,17980,17980,17900,5504
20250214,110900,40083957860,17980,17950,17990,17930,3633
20250214,110800,40018681900,17920,17870,17950,17860,6174
20250214,110700,39908222560,17880,17880,17890,17840,4424
20250214,110600,39829160210,17860,17810,17880,17810,5154
20250214,110500,39737288860,17810,17860,17860,17810,15925
20250214,110400,39453325800,17850,17870,17890,17850,9092
20250214,110300,39290919000,17870,17870,17880,17860,7528
20250214,110200,39156403350,17860,17890,17900,17860,8942
20250214,110100,38996572840,17890,17840,17890,17830,8393
20250214,110000,38846815200,17840,18010,18010,17820,42263
20250214,105900,38089832610,18010,18040,18070,18000,15333
20250214,105800,37813524220,18040,18090,18100,18030,11288
20250214,105700,37609634890,18090,18100,18180,18080,7602
20250214,105600,37471794140,18110,18190,18190,18080,5953
20250214,105500,37363933600,18180,18170,18230,18110,9338
20250214,105400,37194096810,18150,18090,18170,18080,7806
20250214,105300,37052795750,18090,18110,18110,18070,2851
20250214,105200,37001231690,18110,18080,18110,18060,3507
20250214,105100,36937844020,18080,18170,18170,18080,6950
20250214,105000,36811978640,18160,18120,18200,18120,5177
20250214,104900,36717946500,18140,18200,18200,18100,6343
20250214,104800,36602929980,18200,18260,18260,18190,5595
20250214,104700,36500994890,18260,18180,18290,18160,22625
20250214,104600,36088012770,18170,18170,18210,18150,12469
20250214,104500,35861273980,18170,18090,18170,18090,4976
20250214,104400,35771051310,18090,18060,18100,18060,2617
20250214,104300,35723721300,18060,18040,18080,18030,5596
20250214,104200,35622729890,18040,18090,18120,18020,7011
20250214,104100,35496196010,18090,18130,18140,18070,5031
20250214,104000,35405097400,18120,18150,18150,18100,5092
20250214,103900,35312846850,18160,18220,18230,18160,5595
20250214,103800,35211075630,18200,18200,18250,18160,9369
20250214,103700,35040388500,18190,18120,18250,18110,9682
20250214,103600,34864226430,18120,18060,18130,18040,8781
20250214,103500,34705574440,18060,18060,18100,18050,3506
20250214,103400,34642251820,18080,18100,18100,18060,6508
20250214,103300,34524610140,18100,18180,18180,18080,8301
20250214,103200,34374175620,18180,18250,18250,18160,6248
20250214,103100,34260416280,18250,18170,18250,18160,7845
20250214,103000,34117511950,18170,18190,18200,18150,4321
20250214,102900,34039025820,18200,18240,18240,18160,6493
20250214,102800,33920859410,18220,18250,18250,18150,11299
20250214,102700,33715177870,18240,18180,18290,18170,13690
20250214,102600,33465415510,18180,18130,18240,18100,15033
20250214,102500,33192210840,18130,18060,18140,18060,20024
20250214,102400,32829901190,18060,17980,18060,17980,7221
20250214,102300,32699802210,17980,18000,18000,17970,5212
20250214,102200,32606071440,17980,18000,18010,17960,7627
20250214,102100,32468949040,18000,18010,18020,18000,5077
20250214,102000,32377505670,18010,18000,18020,17980,2215
20250214,101900,32337643240,18000,18030,18030,17990,4795
20250214,101800,32251272750,18020,18020,18060,18020,4286
20250214,101700,32173971320,18010,17990,18010,17970,9881
20250214,101600,31996264670,17990,18050,18050,17990,13786
20250214,101500,31747937980,18050,18040,18070,18040,2178
20250214,101400,31708631200,18070,18030,18070,18020,7861
20250214,101300,31566823870,18040,18080,18090,18030,6527
20250214,101200,31449051030,18080,18120,18130,18070,6278
20250214,101100,31335467580,18120,18070,18120,18040,6682
20250214,101000,31214597540,18080,18040,18080,18010,7487
20250214,100900,31079594870,18030,18060,18110,18030,3727
20250214,100800,31012280460,18060,18050,18120,18030,6025
20250214,100700,30903353210,18020,18110,18120,18010,10459
20250214,100600,30714467400,18090,18050,18140,18050,7503
20250214,100500,30578774490,18050,18260,18260,18050,11822
20250214,100400,30364001420,18240,18340,18340,18210,14259
20250214,100300,30103463760,18340,18230,18420,18210,40273
20250214,100200,29365235130,18220,18000,18240,18000,22843
20250214,100100,28951206820,18000,18040,18050,17990,6928
20250214,100000,28826352330,18040,18010,18050,17990,9314
20250214,095900,28658493460,18000,17960,18010,17930,15818
20250214,095800,28374443130,17950,17990,18000,17940,14791
20250214,095700,28108821600,17990,18010,18050,17990,13107
20250214,095600,27872703080,18020,18020,18040,17940,17502
20250214,095500,27557737310,18020,18140,18160,17910,62430
20250214,095400,26432862670,18140,18080,18150,18080,11296
20250214,095300,26228157300,18080,18080,18100,18070,10410
20250214,095200,26039915630,18090,18070,18120,18060,18691
20250214,095100,25701817090,18080,18140,18140,18050,27327
20250214,095000,25207642000,18120,18210,18250,18060,39352
20250214,094900,24494441260,18270,18340,18340,18180,33675
20250214,094800,23880374660,18300,18430,18430,18300,18959
20250214,094700,23532535790,18430,18480,18490,18400,7244
20250214,094600,23398857300,18460,18430,18480,18410,4155
20250214,094500,23322210430,18430,18490,18500,18400,12494
20250214,094400,23091566630,18490,18470,18510,18450,8617
20250214,094300,22932287310,18470,18500,18510,18460,7353
20250214,094200,22796294110,18500,18400,18520,18350,10461
20250214,094100,22602992740,18480,18350,18480,18340,6337
20250214,094000,22486637570,18340,18500,18510,18340,15406
20250214,093900,22202629680,18510,18470,18520,18460,10081
20250214,093800,22016217550,18470,18430,18480,18420,5441
20250214,093700,21915834350,18430,18410,18450,18400,6578
20250214,093600,21794626310,18400,18290,18430,18230,23913
20250214,093500,21357432890,18290,18300,18350,18270,20570
20250214,093400,20980950840,18320,18510,18510,18300,25532
20250214,093300,20511708440,18510,18540,18550,18460,15094
20250214,093200,20232324690,18550,18550,18580,18510,16941
20250214,093100,19917969330,18570,18510,18590,18470,17056
20250214,093000,19601656000,18510,18460,18510,18410,13650
20250214,092900,19349601400,18440,18440,18470,18380,18385
20250214,092800,19010847530,18440,18370,18480,18350,13122
20250214,092700,18769267000,18440,18530,18540,18310,49210
20250214,092600,17863066690,18520,18600,18620,18510,11710
20250214,092500,17645798330,18600,18530,18630,18450,31562
20250214,092400,17060919620,18520,18600,18600,18480,44452
20250214,092300,16237740380,18600,18680,18730,18600,22294
20250214,092200,15821247630,18680,18660,18680,18520,36761
20250214,092100,15137223540,18660,18640,18780,18640,28818
20250214,092000,14598455430,18640,18850,18880,18550,62411
20250214,091900,13432647810,18850,18930,18950,18820,18358
20250214,091800,13086252510,18930,18930,18980,18920,7666
20250214,091700,12941010160,18930,18950,18960,18900,11698
20250214,091600,12719632170,18940,18840,19000,18810,16746
20250214,091500,12403080370,18810,18790,18890,18770,27770
20250214,091400,11880319850,18790,18770,19000,18760,42102
20250214,091300,11086442340,18770,19090,19090,18750,51161
20250214,091200,10119110660,19050,19020,19100,18920,18185
20250214,091100,9773481590,19040,19150,19230,19010,13284
20250214,091000,9519404440,19130,19160,19260,19110,25194
20250214,090900,9035735630,19160,19050,19330,19040,38306
20250214,090800,8298992180,19050,18950,19060,18900,37763
20250214,090700,7584022210,18930,18990,19010,18930,34672
20250214,090600,6926665890,18990,19160,19160,18810,66009
20250214,090500,5674581740,19160,19430,19430,19100,62247
20250214,090400,4474226790,19420,19360,19470,19350,16384
20250214,090300,4156547920,19360,19420,19430,19300,27233
20250214,090200,3629319960,19430,19340,19490,19270,45152
20250214,090100,2756454740,19350,19350,19460,19300,55321
20250214,090000,1684990390,19350,19770,19770,19350,85447
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 204400 113080462820 16930 16930 16930 16930 40746
3 20250214 204300 113080462820 16930 16930 16930 16930 0
4 20250214 204200 113080462820 16930 16930 16930 16930 0
5 20250214 204100 113080462820 16930 16930 16930 16930 0
6 20250214 204000 113080462820 16930 16930 16930 16930 0
7 20250214 203900 113080462820 16930 16930 16930 16930 0
8 20250214 203800 113080462820 16930 16930 16930 16930 0
9 20250214 203700 113080462820 16930 16930 16930 16930 0
10 20250214 203600 113080462820 16930 16930 16930 16930 0
11 20250214 203500 113080462820 16930 16930 16930 16930 0
12 20250214 203400 113080462820 16930 16930 16930 16930 0
13 20250214 203300 113080462820 16930 16930 16930 16930 0
14 20250214 203200 113080462820 16930 16930 16930 16930 0
15 20250214 203100 113080462820 16930 16930 16930 16930 0
16 20250214 203000 113080462820 16930 16930 16930 16930 0
17 20250214 202900 113080462820 16930 16930 16930 16930 0
18 20250214 202800 113080462820 16930 16930 16930 16930 0
19 20250214 202700 113080462820 16930 16930 16930 16930 0
20 20250214 202600 113080462820 16930 16930 16930 16930 0
21 20250214 202500 113080462820 16930 16930 16930 16930 0
22 20250214 202400 113080462820 16930 16930 16930 16930 0
23 20250214 202300 113080462820 16930 16930 16930 16930 0
24 20250214 202200 113080462820 16930 16930 16930 16930 0
25 20250214 202100 113080462820 16930 16930 16930 16930 0
26 20250214 202000 113080462820 16930 16930 16930 16930 0
27 20250214 201900 113080462820 16930 16930 16930 16930 0
28 20250214 201800 113080462820 16930 16930 16930 16930 0
29 20250214 201700 113080462820 16930 16930 16930 16930 0
30 20250214 201600 113080462820 16930 16930 16930 16930 0
31 20250214 201500 113080462820 16930 16930 16930 16930 0
32 20250214 201400 113080462820 16930 16930 16930 16930 40746
33 20250214 201300 113080462820 16930 16930 16930 16930 0
34 20250214 201200 113080462820 16930 16930 16930 16930 0
35 20250214 201100 113080462820 16930 16930 16930 16930 0
36 20250214 201000 113080462820 16930 16930 16930 16930 0
37 20250214 200900 113080462820 16930 16930 16930 16930 0
38 20250214 200800 113080462820 16930 16930 16930 16930 0
39 20250214 200700 113080462820 16930 16930 16930 16930 0
40 20250214 200600 113080462820 16930 16930 16930 16930 0
41 20250214 200500 113080462820 16930 16930 16930 16930 0
42 20250214 200400 113080462820 16930 16930 16930 16930 0
43 20250214 200300 113080462820 16930 16930 16930 16930 0
44 20250214 200200 113080462820 16930 16930 16930 16930 0
45 20250214 200100 113080462820 16930 16930 16930 16930 0
46 20250214 200000 113080462820 16930 16930 16930 16930 0
47 20250214 195900 113080462820 16930 16930 16930 16930 0
48 20250214 195800 113080462820 16930 16930 16930 16930 0
49 20250214 195700 113080462820 16930 16930 16930 16930 0
50 20250214 195600 113080462820 16930 16930 16930 16930 0
51 20250214 195500 113080462820 16930 16930 16930 16930 0
52 20250214 195400 113080462820 16930 16930 16930 16930 0
53 20250214 195300 113080462820 16930 16930 16930 16930 0
54 20250214 195200 113080462820 16930 16930 16930 16930 0
55 20250214 195100 113080462820 16930 16930 16930 16930 0
56 20250214 195000 113080462820 16930 16930 16930 16930 0
57 20250214 194900 113080462820 16930 16930 16930 16930 0
58 20250214 194800 113080462820 16930 16930 16930 16930 0
59 20250214 194700 113080462820 16930 16930 16930 16930 0
60 20250214 194600 113080462820 16930 16930 16930 16930 0
61 20250214 194500 113080462820 16930 16930 16930 16930 0
62 20250214 194400 113080462820 16930 16930 16930 16930 40746
63 20250214 194300 113080462820 16930 16930 16930 16930 0
64 20250214 194200 113080462820 16930 16930 16930 16930 0
65 20250214 194100 113080462820 16930 16930 16930 16930 0
66 20250214 194000 113080462820 16930 16930 16930 16930 0
67 20250214 193900 113080462820 16930 16930 16930 16930 0
68 20250214 193800 113080462820 16930 16930 16930 16930 0
69 20250214 193700 113080462820 16930 16930 16930 16930 0
70 20250214 193600 113080462820 16930 16930 16930 16930 0
71 20250214 193500 113080462820 16930 16930 16930 16930 0
72 20250214 193400 113080462820 16930 16930 16930 16930 0
73 20250214 193300 113080462820 16930 16930 16930 16930 0
74 20250214 193200 113080462820 16930 16930 16930 16930 0
75 20250214 193100 113080462820 16930 16930 16930 16930 0
76 20250214 193000 113080462820 16930 16930 16930 16930 0
77 20250214 192900 113080462820 16930 16930 16930 16930 0
78 20250214 192800 113080462820 16930 16930 16930 16930 0
79 20250214 192700 113080462820 16930 16930 16930 16930 0
80 20250214 192600 113080462820 16930 16930 16930 16930 0
81 20250214 192500 113080462820 16930 16930 16930 16930 0
82 20250214 192400 113080462820 16930 16930 16930 16930 0
83 20250214 192300 113080462820 16930 16930 16930 16930 0
84 20250214 192200 113080462820 16930 16930 16930 16930 0
85 20250214 192100 113080462820 16930 16930 16930 16930 0
86 20250214 192000 113080462820 16930 16930 16930 16930 0
87 20250214 191900 113080462820 16930 16930 16930 16930 0
88 20250214 191800 113080462820 16930 16930 16930 16930 0
89 20250214 191700 113080462820 16930 16930 16930 16930 0
90 20250214 191600 113080462820 16930 16930 16930 16930 0
91 20250214 191500 113080462820 16930 16930 16930 16930 0
92 20250214 191400 113080462820 16930 16930 16930 16930 40746
93 20250214 191300 113080462820 16930 16930 16930 16930 0
94 20250214 191200 113080462820 16930 16930 16930 16930 0
95 20250214 191100 113080462820 16930 16930 16930 16930 0
96 20250214 191000 113080462820 16930 16930 16930 16930 0
97 20250214 190900 113080462820 16930 16930 16930 16930 0
98 20250214 190800 113080462820 16930 16930 16930 16930 0
99 20250214 190700 113080462820 16930 16930 16930 16930 0
100 20250214 190600 113080462820 16930 16930 16930 16930 0
101 20250214 190500 113080462820 16930 16930 16930 16930 0
102 20250214 190400 113080462820 16930 16930 16930 16930 0
103 20250214 190300 113080462820 16930 16930 16930 16930 0
104 20250214 190200 113080462820 16930 16930 16930 16930 0
105 20250214 190100 113080462820 16930 16930 16930 16930 0
106 20250214 190000 113080462820 16930 16930 16930 16930 0
107 20250214 185900 113080462820 16930 16930 16930 16930 0
108 20250214 185800 113080462820 16930 16930 16930 16930 0
109 20250214 185700 113080462820 16930 16930 16930 16930 0
110 20250214 185600 113080462820 16930 16930 16930 16930 0
111 20250214 185500 113080462820 16930 16930 16930 16930 0
112 20250214 185400 113080462820 16930 16930 16930 16930 0
113 20250214 185300 113080462820 16930 16930 16930 16930 0
114 20250214 185200 113080462820 16930 16930 16930 16930 0
115 20250214 185100 113080462820 16930 16930 16930 16930 0
116 20250214 185000 113080462820 16930 16930 16930 16930 0
117 20250214 184900 113080462820 16930 16930 16930 16930 0
118 20250214 184800 113080462820 16930 16930 16930 16930 0
119 20250214 184700 113080462820 16930 16930 16930 16930 0
120 20250214 184600 113080462820 16930 16930 16930 16930 0
121 20250214 184500 113080462820 16930 16930 16930 16930 0
122 20250214 184400 113080462820 16930 16930 16930 16930 40746
123 20250214 184300 113080462820 16930 16930 16930 16930 0
124 20250214 184200 113080462820 16930 16930 16930 16930 0
125 20250214 184100 113080462820 16930 16930 16930 16930 0
126 20250214 184000 113080462820 16930 16930 16930 16930 0
127 20250214 183900 113080462820 16930 16930 16930 16930 0
128 20250214 183800 113080462820 16930 16930 16930 16930 0
129 20250214 183700 113080462820 16930 16930 16930 16930 0
130 20250214 183600 113080462820 16930 16930 16930 16930 0
131 20250214 183500 113080462820 16930 16930 16930 16930 0
132 20250214 183400 113080462820 16930 16930 16930 16930 0
133 20250214 183300 113080462820 16930 16930 16930 16930 0
134 20250214 183200 113080462820 16930 16930 16930 16930 0
135 20250214 183100 113080462820 16930 16930 16930 16930 0
136 20250214 183000 113080462820 16930 16930 16930 16930 0
137 20250214 182900 113080462820 16930 16930 16930 16930 0
138 20250214 182800 113080462820 16930 16930 16930 16930 0
139 20250214 182700 113080462820 16930 16930 16930 16930 0
140 20250214 182600 113080462820 16930 16930 16930 16930 0
141 20250214 182500 113080462820 16930 16930 16930 16930 0
142 20250214 182400 113080462820 16930 16930 16930 16930 0
143 20250214 182300 113080462820 16930 16930 16930 16930 0
144 20250214 182200 113080462820 16930 16930 16930 16930 0
145 20250214 182100 113080462820 16930 16930 16930 16930 0
146 20250214 182000 113080462820 16930 16930 16930 16930 0
147 20250214 181900 113080462820 16930 16930 16930 16930 0
148 20250214 181800 113080462820 16930 16930 16930 16930 0
149 20250214 181700 113080462820 16930 16930 16930 16930 0
150 20250214 181600 113080462820 16930 16930 16930 16930 0
151 20250214 181500 113080462820 16930 16930 16930 16930 0
152 20250214 181400 113080462820 16930 16930 16930 16930 40746
153 20250214 181300 113080462820 16930 16930 16930 16930 0
154 20250214 181200 113080462820 16930 16930 16930 16930 0
155 20250214 181100 113080462820 16930 16930 16930 16930 0
156 20250214 181000 113080462820 16930 16930 16930 16930 0
157 20250214 180900 113080462820 16930 16930 16930 16930 0
158 20250214 180800 113080462820 16930 16930 16930 16930 0
159 20250214 180700 113080462820 16930 16930 16930 16930 0
160 20250214 180600 113080462820 16930 16930 16930 16930 0
161 20250214 180500 113080462820 16930 16930 16930 16930 0
162 20250214 180400 113080462820 16930 16930 16930 16930 0
163 20250214 180300 113080462820 16930 16930 16930 16930 0
164 20250214 180200 113080462820 16930 16930 16930 16930 0
165 20250214 180100 113080462820 16930 16930 16930 16930 0
166 20250214 180000 113080462820 16930 16930 16930 16930 0
167 20250214 175900 113080462820 16930 16930 16930 16930 0
168 20250214 175800 113080462820 16930 16930 16930 16930 0
169 20250214 175700 113080462820 16930 16930 16930 16930 0
170 20250214 175600 113080462820 16930 16930 16930 16930 0
171 20250214 175500 113080462820 16930 16930 16930 16930 0
172 20250214 175400 113080462820 16930 16930 16930 16930 0
173 20250214 175300 113080462820 16930 16930 16930 16930 0
174 20250214 175200 113080462820 16930 16930 16930 16930 0
175 20250214 175100 113080462820 16930 16930 16930 16930 0
176 20250214 175000 113080462820 16930 16930 16930 16930 0
177 20250214 174900 113080462820 16930 16930 16930 16930 0
178 20250214 174800 113080462820 16930 16930 16930 16930 0
179 20250214 174700 113080462820 16930 16930 16930 16930 0
180 20250214 174600 113080462820 16930 16930 16930 16930 0
181 20250214 174500 113080462820 16930 16930 16930 16930 0
182 20250214 174400 113080462820 16930 16930 16930 16930 40746
183 20250214 174300 113080462820 16930 16930 16930 16930 0
184 20250214 174200 113080462820 16930 16930 16930 16930 0
185 20250214 174100 113080462820 16930 16930 16930 16930 0
186 20250214 174000 113080462820 16930 16930 16930 16930 0
187 20250214 173900 113080462820 16930 16930 16930 16930 0
188 20250214 173800 113080462820 16930 16930 16930 16930 0
189 20250214 173700 113080462820 16930 16930 16930 16930 0
190 20250214 173600 113080462820 16930 16930 16930 16930 0
191 20250214 173500 113080462820 16930 16930 16930 16930 0
192 20250214 173400 113080462820 16930 16930 16930 16930 0
193 20250214 173300 113080462820 16930 16930 16930 16930 0
194 20250214 173200 113080462820 16930 16930 16930 16930 0
195 20250214 173100 113080462820 16930 16930 16930 16930 0
196 20250214 173000 113080462820 16930 16930 16930 16930 0
197 20250214 172900 113080462820 16930 16930 16930 16930 0
198 20250214 172800 113080462820 16930 16930 16930 16930 0
199 20250214 172700 113080462820 16930 16930 16930 16930 0
200 20250214 172600 113080462820 16930 16930 16930 16930 0
201 20250214 172500 113080462820 16930 16930 16930 16930 0
202 20250214 172400 113080462820 16930 16930 16930 16930 0
203 20250214 172300 113080462820 16930 16930 16930 16930 0
204 20250214 172200 113080462820 16930 16930 16930 16930 0
205 20250214 172100 113080462820 16930 16930 16930 16930 0
206 20250214 172000 113080462820 16930 16930 16930 16930 0
207 20250214 171900 113080462820 16930 16930 16930 16930 0
208 20250214 171800 113080462820 16930 16930 16930 16930 0
209 20250214 171700 113080462820 16930 16930 16930 16930 0
210 20250214 171600 113080462820 16930 16930 16930 16930 0
211 20250214 171500 113080462820 16930 16930 16930 16930 0
212 20250214 171400 113080462820 16930 16930 16930 16930 40746
213 20250214 171300 113080462820 16930 16930 16930 16930 0
214 20250214 171200 113080462820 16930 16930 16930 16930 0
215 20250214 171100 113080462820 16930 16930 16930 16930 0
216 20250214 171000 113080462820 16930 16930 16930 16930 0
217 20250214 170900 113080462820 16930 16930 16930 16930 0
218 20250214 170800 113080462820 16930 16930 16930 16930 0
219 20250214 170700 113080462820 16930 16930 16930 16930 0
220 20250214 170600 113080462820 16930 16930 16930 16930 0
221 20250214 170500 113080462820 16930 16930 16930 16930 0
222 20250214 170400 113080462820 16930 16930 16930 16930 0
223 20250214 170300 113080462820 16930 16930 16930 16930 0
224 20250214 170200 113080462820 16930 16930 16930 16930 0
225 20250214 170100 113080462820 16930 16930 16930 16930 0
226 20250214 170000 113080462820 16930 16930 16930 16930 0
227 20250214 165900 113080462820 16930 16930 16930 16930 0
228 20250214 165800 113080462820 16930 16930 16930 16930 0
229 20250214 165700 113080462820 16930 16930 16930 16930 0
230 20250214 165600 113080462820 16930 16930 16930 16930 0
231 20250214 165500 113080462820 16930 16930 16930 16930 0
232 20250214 165400 113080462820 16930 16930 16930 16930 0
233 20250214 165300 113080462820 16930 16930 16930 16930 0
234 20250214 165200 113080462820 16930 16930 16930 16930 0
235 20250214 165100 113080462820 16930 16930 16930 16930 0
236 20250214 165000 113080462820 16930 16930 16930 16930 0
237 20250214 164900 113080462820 16930 16930 16930 16930 0
238 20250214 164800 113080462820 16930 16930 16930 16930 0
239 20250214 164700 113080462820 16930 16930 16930 16930 0
240 20250214 164600 113080462820 16930 16930 16930 16930 0
241 20250214 164500 113080462820 16930 16930 16930 16930 0
242 20250214 164400 113080462820 16930 16930 16930 16930 40746
243 20250214 164300 113080462820 16930 16930 16930 16930 0
244 20250214 164200 113080462820 16930 16930 16930 16930 0
245 20250214 164100 113080462820 16930 16930 16930 16930 0
246 20250214 164000 113080462820 16930 16930 16930 16930 0
247 20250214 163900 113080462820 16930 16930 16930 16930 0
248 20250214 163800 113080462820 16930 16930 16930 16930 0
249 20250214 163700 113080462820 16930 16930 16930 16930 0
250 20250214 163600 113080462820 16930 16930 16930 16930 0
251 20250214 163500 113080462820 16930 16930 16930 16930 0
252 20250214 163400 113080462820 16930 16930 16930 16930 0
253 20250214 163300 113080462820 16930 16930 16930 16930 0
254 20250214 163200 113080462820 16930 16930 16930 16930 0
255 20250214 163100 113080462820 16930 16930 16930 16930 0
256 20250214 163000 113080462820 16930 16930 16930 16930 0
257 20250214 162900 113080462820 16930 16930 16930 16930 0
258 20250214 162800 113080462820 16930 16930 16930 16930 0
259 20250214 162700 113080462820 16930 16930 16930 16930 0
260 20250214 162600 113080462820 16930 16930 16930 16930 0
261 20250214 162500 113080462820 16930 16930 16930 16930 0
262 20250214 162400 113080462820 16930 16930 16930 16930 0
263 20250214 162300 113080462820 16930 16930 16930 16930 0
264 20250214 162200 113080462820 16930 16930 16930 16930 0
265 20250214 162100 113080462820 16930 16930 16930 16930 0
266 20250214 162000 113080462820 16930 16930 16930 16930 0
267 20250214 161900 113080462820 16930 16930 16930 16930 0
268 20250214 161800 113080462820 16930 16930 16930 16930 0
269 20250214 161700 113080462820 16930 16930 16930 16930 0
270 20250214 161600 113080462820 16930 16930 16930 16930 0
271 20250214 161500 113080462820 16930 16930 16930 16930 0
272 20250214 161400 113080462820 16930 16930 16930 16930 40746
273 20250214 161300 113080462820 16930 16930 16930 16930 0
274 20250214 161200 113080462820 16930 16930 16930 16930 0
275 20250214 161100 113080462820 16930 16930 16930 16930 0
276 20250214 161000 113080462820 16930 16930 16930 16930 0
277 20250214 160900 113080462820 16930 16930 16930 16930 0
278 20250214 160800 113080462820 16930 16930 16930 16930 0
279 20250214 160700 113080462820 16930 16930 16930 16930 0
280 20250214 160600 113080462820 16930 16930 16930 16930 0
281 20250214 160500 113080462820 16930 16930 16930 16930 0
282 20250214 160400 113080462820 16930 16930 16930 16930 0
283 20250214 160300 113080462820 16930 16930 16930 16930 0
284 20250214 160200 113080462820 16930 16930 16930 16930 0
285 20250214 160100 113080462820 16930 16930 16930 16930 0
286 20250214 160000 113080462820 16930 16930 16930 16930 0
287 20250214 155900 113080462820 16930 16930 16930 16930 0
288 20250214 155800 113080462820 16930 16930 16930 16930 0
289 20250214 155700 113080462820 16930 16930 16930 16930 0
290 20250214 155600 113080462820 16930 16930 16930 16930 0
291 20250214 155500 113080462820 16930 16930 16930 16930 0
292 20250214 155400 113080462820 16930 16930 16930 16930 0
293 20250214 155300 113080462820 16930 16930 16930 16930 0
294 20250214 155200 113080462820 16930 16930 16930 16930 0
295 20250214 155100 113080462820 16930 16930 16930 16930 0
296 20250214 155000 113080462820 16930 16930 16930 16930 0
297 20250214 154900 113080462820 16930 16930 16930 16930 0
298 20250214 154800 113080462820 16930 16930 16930 16930 0
299 20250214 154700 113080462820 16930 16930 16930 16930 0
300 20250214 154600 113080462820 16930 16930 16930 16930 0
301 20250214 154500 113080462820 16930 16930 16930 16930 0
302 20250214 154400 113080462820 16930 16930 16930 16930 40746
303 20250214 154300 113080462820 16930 16930 16930 16930 0
304 20250214 154200 113080462820 16930 16930 16930 16930 0
305 20250214 154100 113080462820 16930 16930 16930 16930 0
306 20250214 154000 113080462820 16930 16930 16930 16930 0
307 20250214 153900 113080462820 16930 16930 16930 16930 0
308 20250214 153800 113080462820 16930 16930 16930 16930 0
309 20250214 153700 113080462820 16930 16930 16930 16930 0
310 20250214 153600 113080462820 16930 16930 16930 16930 0
311 20250214 153500 113080462820 16930 16930 16930 16930 0
312 20250214 153400 113080462820 16930 16930 16930 16930 0
313 20250214 153300 113080462820 16930 16930 16930 16930 0
314 20250214 153200 113080462820 16930 16930 16930 16930 0
315 20250214 153100 113080462820 16930 16930 16930 16930 0
316 20250214 153000 113080462820 16930 16930 16930 16930 40746
317 20250214 152900 112390633040 17070 17070 17070 17070 0
318 20250214 152800 112390633040 17070 17070 17070 17070 0
319 20250214 152700 112390633040 17070 17070 17070 17070 0
320 20250214 152600 112390633040 17070 17070 17070 17070 0
321 20250214 152500 112390633040 17070 17070 17070 17070 0
322 20250214 152400 112390633040 17070 17070 17070 17070 0
323 20250214 152300 112390633040 17070 17070 17070 17070 0
324 20250214 152200 112390633040 17070 17070 17070 17070 0
325 20250214 152100 112390633040 17070 17070 17070 17070 0
326 20250214 152000 112390633040 17070 17070 17070 17070 0
327 20250214 151900 112390633040 17070 16960 17090 16900 29912
328 20250214 151800 111883009790 16970 16880 16970 16870 30705
329 20250214 151700 111363984990 16880 16900 16910 16840 31494
330 20250214 151600 110832015900 16900 16830 16900 16800 20779
331 20250214 151500 110481963190 16840 16720 16850 16720 15452
332 20250214 151400 110222412740 16720 16680 16720 16660 17117
333 20250214 151300 109936486060 16680 16610 16720 16610 12899
334 20250214 151200 109721402890 16610 16710 16730 16520 28682
335 20250214 151100 109245030860 16710 16770 16840 16710 16960
336 20250214 151000 108960217340 16750 16720 16750 16640 22179
337 20250214 150900 108590150910 16720 16850 16880 16720 25316
338 20250214 150800 108164696500 16880 16900 16940 16790 36875
339 20250214 150700 107542740870 16900 16640 16910 16640 61817
340 20250214 150600 106504234270 16640 16600 16650 16590 16591
341 20250214 150500 106228467110 16600 16640 16640 16560 22962
342 20250214 150400 105847274020 16620 16550 16640 16540 26709
343 20250214 150300 105404270270 16540 16340 16550 16330 34122
344 20250214 150200 104842092810 16330 16300 16330 16260 12171
345 20250214 150100 104643893360 16290 16300 16330 16280 10571
346 20250214 150000 104471597990 16300 16330 16350 16290 12387
347 20250214 145900 104269327040 16340 16240 16350 16160 35828
348 20250214 145800 103687825060 16230 16270 16310 16230 25136
349 20250214 145700 103278920400 16270 16380 16390 16160 56716
350 20250214 145600 102355579230 16390 16480 16490 16370 31397
351 20250214 145500 101839915320 16480 16530 16540 16480 9704
352 20250214 145400 101679832860 16530 16460 16580 16420 19759
353 20250214 145300 101353790300 16460 16510 16520 16420 14693
354 20250214 145200 101111959930 16520 16460 16550 16420 9649
355 20250214 145100 100952884560 16480 16550 16570 16440 20615
356 20250214 145000 100612735270 16570 16430 16570 16430 16961
357 20250214 144900 100332824620 16430 16530 16590 16360 36399
358 20250214 144800 99733041120 16520 16670 16690 16410 64523
359 20250214 144700 98666871840 16680 16790 16790 16670 38849
360 20250214 144600 98017633580 16800 16930 16940 16800 24570
361 20250214 144500 97603472200 16930 16940 17000 16930 2185
362 20250214 144400 97566426280 17000 16950 17000 16910 5491
363 20250214 144300 97473469360 16950 16990 17000 16910 6982
364 20250214 144200 97355113660 17020 17040 17040 16990 5172
365 20250214 144100 97267132410 17030 16980 17030 16970 4164
366 20250214 144000 97196293740 16980 16920 16980 16920 8632
367 20250214 143900 97050047020 16930 16970 17010 16920 8906
368 20250214 143800 96898951150 16970 16970 17010 16970 3150
369 20250214 143700 96845440780 16970 17030 17030 16960 8427
370 20250214 143600 96702314840 17030 17050 17060 17020 2510
371 20250214 143500 96659561040 17020 17040 17050 17010 3146
372 20250214 143400 96605973110 17030 17040 17070 16980 6432
373 20250214 143300 96496469500 17040 17000 17050 16970 6390
374 20250214 143200 96387931260 17000 17060 17080 17000 11744
375 20250214 143100 96187679820 17070 17100 17130 17030 6099
376 20250214 143000 96083441540 17120 16980 17120 16940 5350
377 20250214 142900 95992600990 16980 16960 17040 16940 14602
378 20250214 142800 95744624580 16950 17120 17120 16900 20409
379 20250214 142700 95397844480 17100 17140 17160 17080 10279
380 20250214 142600 95221933980 17140 17150 17200 17140 9199
381 20250214 142500 95063964530 17150 17170 17180 17140 5100
382 20250214 142400 94976454670 17170 17170 17180 17110 6422
383 20250214 142300 94866366920 17170 17190 17220 17130 12917
384 20250214 142200 94644480230 17190 17120 17250 17070 15530
385 20250214 142100 94378482310 17120 17010 17120 17000 7954
386 20250214 142000 94242615790 17010 16920 17030 16900 10153
387 20250214 141900 94070666290 16900 17130 17130 16900 22308
388 20250214 141800 93691557190 17130 17030 17140 17030 9633
389 20250214 141700 93526817650 17030 17020 17030 17000 8732
390 20250214 141600 93378233250 17010 17030 17070 16990 14936
391 20250214 141500 93124101220 17010 17090 17110 16980 14101
392 20250214 141400 92883580700 17090 17000 17100 16960 23129
393 20250214 141300 92489990020 17030 16830 17030 16790 43846
394 20250214 141200 91748879410 16830 17260 17280 16660 105251
395 20250214 141100 89958069660 17250 17320 17350 17180 35569
396 20250214 141000 89344625350 17320 17410 17420 17200 61714
397 20250214 140900 88277207590 17410 17530 17530 17410 31886
398 20250214 140800 87720612070 17520 17540 17550 17510 5819
399 20250214 140700 87618609630 17550 17560 17580 17540 7119
400 20250214 140600 87493634900 17570 17640 17640 17560 6077
401 20250214 140500 87386729330 17640 17620 17730 17620 3426
402 20250214 140400 87326181560 17650 17530 17860 17420 43061
403 20250214 140300 86568716170 17520 17660 17660 17520 24654
404 20250214 140200 86135106610 17650 17630 17700 17610 7868
405 20250214 140100 85996291220 17620 17690 17690 17610 13696
406 20250214 140000 85754564450 17690 17720 17740 17690 3143
407 20250214 135900 85698875170 17740 17690 17750 17680 5643
408 20250214 135800 85598926460 17690 17710 17730 17600 18970
409 20250214 135700 85264161730 17680 17700 17740 17670 6394
410 20250214 135600 85150959010 17700 17710 17760 17660 14807
411 20250214 135500 84888804050 17710 17840 17870 17600 31125
412 20250214 135400 84337751040 17870 17890 18060 17740 44749
413 20250214 135300 83536942640 17890 17710 18000 17700 39057
414 20250214 135200 82839323590 17700 17790 18200 17620 116891
415 20250214 135100 80736837870 17790 17800 17800 17750 4011
416 20250214 135000 80665547050 17800 17780 17820 17750 8125
417 20250214 134900 80521074770 17760 17830 17840 17760 8268
418 20250214 134800 80373928700 17830 17700 17840 17700 15452
419 20250214 134700 80099547500 17700 17630 17700 17610 6243
420 20250214 134600 79989205090 17630 17670 17670 17550 19781
421 20250214 134500 79641281870 17670 17690 17700 17620 6115
422 20250214 134400 79533321110 17690 17690 17740 17680 6581
423 20250214 134300 79416875080 17690 17720 17740 17680 5278
424 20250214 134200 79323433140 17730 17730 17750 17710 6313
425 20250214 134100 79211492540 17730 17740 17750 17680 4808
426 20250214 134000 79126301860 17730 17690 17750 17620 19467
427 20250214 133900 78782175080 17730 17750 17760 17680 19905
428 20250214 133800 78429761070 17740 17830 17830 17740 18838
429 20250214 133700 78095019220 17830 17860 17880 17800 13627
430 20250214 133600 77852115370 17880 18010 18090 17860 37737
431 20250214 133500 77174679340 18010 17870 18010 17800 39404
432 20250214 133400 76467983330 17880 17840 17890 17820 4578
433 20250214 133300 76386219770 17840 17850 17870 17810 3447
434 20250214 133200 76324755050 17850 17910 17920 17840 12228
435 20250214 133100 76106041810 17900 17860 17910 17820 16318
436 20250214 133000 75814111250 17860 17790 17880 17740 12545
437 20250214 132900 75591054600 17780 17780 17820 17740 15505
438 20250214 132800 75315639550 17800 17840 17840 17740 15869
439 20250214 132700 75033567930 17840 17880 17880 17810 5417
440 20250214 132600 74936929580 17860 17830 17890 17790 9326
441 20250214 132500 74770725320 17830 17850 17860 17830 7758
442 20250214 132400 74632327990 17850 17830 17900 17830 3197
443 20250214 132300 74575195510 17830 17870 17880 17790 18679
444 20250214 132200 74242282000 17860 17940 17950 17850 14695
445 20250214 132100 73979256350 17930 17990 17990 17930 16594
446 20250214 132000 73681296740 17990 17890 17990 17870 23450
447 20250214 131900 73260724860 17890 17870 17910 17830 9300
448 20250214 131800 73094649520 17900 17960 17960 17830 23718
449 20250214 131700 72670556780 17950 18040 18050 17950 17426
450 20250214 131600 72357043580 18010 18170 18170 17960 23348
451 20250214 131500 71935040780 18170 17980 18210 17980 50737
452 20250214 131400 71015243500 17990 17950 18000 17900 17717
453 20250214 131300 70697017770 17950 17910 17980 17890 8072
454 20250214 131200 70552160950 17920 17950 17980 17890 12779
455 20250214 131100 70323142920 17950 17950 18150 17890 36383
456 20250214 131000 69668174580 17960 17800 17980 17780 19776
457 20250214 130900 69314933820 17800 17930 17950 17790 18921
458 20250214 130800 68977231520 17920 18000 18000 17790 20415
459 20250214 130700 68611875820 17980 17770 18040 17750 24203
460 20250214 130600 68178138920 17770 18030 18040 17750 48329
461 20250214 130500 67313742010 18040 18050 18070 18000 11700
462 20250214 130400 67102736570 18050 18090 18180 18040 20504
463 20250214 130300 66731370640 18100 18050 18180 17970 22933
464 20250214 130200 66317511260 18050 18140 18140 17960 22781
465 20250214 130100 65906803340 18140 18200 18200 18090 15271
466 20250214 130000 65629757690 18200 18050 18290 18000 44098
467 20250214 125900 64829595780 18050 17980 18100 17910 29325
468 20250214 125800 64302284930 17960 18170 18170 17840 67560
469 20250214 125700 63086338880 18180 18210 18450 18070 133544
470 20250214 125600 60639380480 18210 18160 18290 18160 63655
471 20250214 125500 59478512920 18170 18220 18270 18000 73349
472 20250214 125400 58146547600 18220 18380 18400 18140 111393
473 20250214 125300 56112810170 18370 18290 18380 18050 114030
474 20250214 125200 54034891650 18290 17840 18300 17830 118463
475 20250214 125100 51895676390 17840 17470 17860 17470 37858
476 20250214 125000 51225195510 17450 17410 17510 17410 2642
477 20250214 124900 51179024030 17410 17390 17410 17390 3589
478 20250214 124800 51116582190 17400 17400 17400 17390 1083
479 20250214 124700 51097746010 17400 17380 17400 17380 536
480 20250214 124600 51088423110 17380 17420 17440 17380 1600
481 20250214 124500 51060557510 17440 17420 17440 17370 2622
482 20250214 124400 51014880090 17390 17370 17440 17350 3509
483 20250214 124300 50953948030 17370 17370 17370 17350 2118
484 20250214 124200 50917173210 17370 17370 17380 17340 8032
485 20250214 124100 50777778100 17370 17390 17400 17370 3368
486 20250214 124000 50719205120 17390 17430 17460 17380 11005
487 20250214 123900 50527720370 17460 17490 17490 17410 3861
488 20250214 123800 50460419220 17470 17500 17520 17470 2736
489 20250214 123700 50412553930 17500 17470 17510 17460 4492
490 20250214 123600 50333999190 17470 17440 17470 17430 2482
491 20250214 123500 50290695960 17440 17430 17440 17420 2189
492 20250214 123400 50252534330 17430 17410 17440 17410 1665
493 20250214 123300 50223524960 17410 17400 17440 17380 3923
494 20250214 123200 50155269350 17410 17420 17430 17390 3440
495 20250214 123100 50095411610 17420 17430 17430 17400 1163
496 20250214 123000 50075158480 17430 17440 17470 17400 4518
497 20250214 122900 49996360440 17440 17430 17520 17420 12383
498 20250214 122800 49779967820 17420 17390 17430 17370 8916
499 20250214 122700 49624869510 17390 17370 17410 17370 7603
500 20250214 122600 49492580800 17390 17370 17390 17350 3945
501 20250214 122500 49424058390 17370 17330 17400 17320 11538
502 20250214 122400 49223953880 17320 17370 17370 17300 23667
503 20250214 122300 48813779740 17370 17440 17440 17320 18558
504 20250214 122200 48491388370 17430 17530 17530 17410 21272
505 20250214 122100 48119424830 17530 17530 17550 17530 1981
506 20250214 122000 48084684020 17520 17510 17540 17500 12257
507 20250214 121900 47870031970 17520 17560 17580 17520 11409
508 20250214 121800 47669939380 17560 17580 17600 17560 2837
509 20250214 121700 47620083940 17580 17600 17600 17570 2536
510 20250214 121600 47575484470 17600 17610 17620 17600 4551
511 20250214 121500 47495369690 17610 17600 17630 17590 2939
512 20250214 121400 47443594860 17600 17650 17660 17590 2775
513 20250214 121300 47394702020 17640 17660 17700 17640 8850
514 20250214 121200 47238282010 17660 17590 17660 17570 4807
515 20250214 121100 47153631810 17600 17600 17600 17580 2153
516 20250214 121000 47115759170 17600 17600 17600 17590 1521
517 20250214 120900 47088997710 17600 17590 17620 17570 1329
518 20250214 120800 47065600840 17590 17570 17590 17560 3048
519 20250214 120700 47012039850 17570 17620 17620 17570 3097
520 20250214 120600 46957548800 17610 17580 17620 17580 1745
521 20250214 120500 46926858020 17580 17570 17590 17560 2115
522 20250214 120400 46889688950 17580 17590 17600 17570 1952
523 20250214 120300 46855375870 17600 17600 17630 17590 4119
524 20250214 120200 46782839030 17600 17560 17610 17550 1825
525 20250214 120100 46750759930 17560 17540 17570 17530 5252
526 20250214 120000 46658579900 17540 17580 17580 17520 8652
527 20250214 115900 46506841260 17570 17560 17600 17550 3484
528 20250214 115800 46445616400 17600 17580 17600 17530 17359
529 20250214 115700 46140830750 17590 17600 17610 17590 5024
530 20250214 115600 46052416910 17610 17610 17610 17570 8009
531 20250214 115500 45911518840 17610 17600 17640 17600 3260
532 20250214 115400 45854099000 17610 17630 17660 17580 15676
533 20250214 115300 45577985520 17640 17660 17670 17630 8952
534 20250214 115200 45419989660 17660 17690 17690 17660 7217
535 20250214 115100 45292441930 17690 17770 17770 17690 6070
536 20250214 115000 45184790980 17770 17740 17790 17730 2548
537 20250214 114900 45139568390 17750 17740 17800 17740 2366
538 20250214 114800 45097570870 17740 17760 17760 17730 2463
539 20250214 114700 45053874910 17760 17790 17810 17720 8510
540 20250214 114600 44902717510 17810 17880 17880 17790 4566
541 20250214 114500 44821349030 17880 17940 17950 17880 6937
542 20250214 114400 44697086820 17930 17900 17940 17890 6357
543 20250214 114300 44583217280 17900 17940 17950 17880 6601
544 20250214 114200 44465025880 17940 17780 17950 17780 16599
545 20250214 114100 44167950170 17790 17750 17790 17720 3357
546 20250214 114000 44108360580 17730 17700 17750 17670 2450
547 20250214 113900 44064994160 17700 17670 17700 17650 2239
548 20250214 113800 44025431410 17670 17670 17680 17660 2608
549 20250214 113700 43979356170 17670 17670 17690 17660 2097
550 20250214 113600 43942273890 17670 17620 17710 17590 4450
551 20250214 113500 43863848180 17630 17660 17720 17630 6004
552 20250214 113400 43757817660 17660 17700 17710 17660 5458
553 20250214 113300 43661287920 17700 17740 17740 17700 4204
554 20250214 113200 43586790750 17720 17680 17740 17680 4561
555 20250214 113100 43506044660 17670 17630 17680 17620 4757
556 20250214 113000 43422061220 17630 17660 17660 17610 9646
557 20250214 112900 43252037420 17650 17660 17680 17560 28307
558 20250214 112800 42753332590 17660 17710 17710 17660 10934
559 20250214 112700 42560012680 17710 17700 17730 17680 3772
560 20250214 112600 42493255890 17700 17690 17770 17680 9193
561 20250214 112500 42330534380 17690 17780 17780 17690 8415
562 20250214 112400 42181405140 17780 17800 17800 17760 5591
563 20250214 112300 42082024600 17790 17760 17800 17740 9657
564 20250214 112200 41910513300 17790 17780 17800 17690 21093
565 20250214 112100 41536647190 17780 17800 17860 17770 18252
566 20250214 112000 41211776060 17800 17800 17800 17800 0
567 20250214 111900 41211776060 17800 17850 17860 17800 31816
568 20250214 111800 40645292740 17850 17880 17880 17850 2234
569 20250214 111700 40605398750 17880 17920 17920 17860 3051
570 20250214 111600 40550822700 17900 17870 17920 17860 2693
571 20250214 111500 40502606360 17860 17850 17860 17840 1006
572 20250214 111400 40484648510 17850 17850 17860 17830 3692
573 20250214 111300 40418790830 17850 17840 17870 17840 3302
574 20250214 111200 40359862930 17850 17850 17870 17840 5637
575 20250214 111100 40259246550 17840 17930 17930 17830 4281
576 20250214 111000 40182748910 17920 17980 17980 17900 5504
577 20250214 110900 40083957860 17980 17950 17990 17930 3633
578 20250214 110800 40018681900 17920 17870 17950 17860 6174
579 20250214 110700 39908222560 17880 17880 17890 17840 4424
580 20250214 110600 39829160210 17860 17810 17880 17810 5154
581 20250214 110500 39737288860 17810 17860 17860 17810 15925
582 20250214 110400 39453325800 17850 17870 17890 17850 9092
583 20250214 110300 39290919000 17870 17870 17880 17860 7528
584 20250214 110200 39156403350 17860 17890 17900 17860 8942
585 20250214 110100 38996572840 17890 17840 17890 17830 8393
586 20250214 110000 38846815200 17840 18010 18010 17820 42263
587 20250214 105900 38089832610 18010 18040 18070 18000 15333
588 20250214 105800 37813524220 18040 18090 18100 18030 11288
589 20250214 105700 37609634890 18090 18100 18180 18080 7602
590 20250214 105600 37471794140 18110 18190 18190 18080 5953
591 20250214 105500 37363933600 18180 18170 18230 18110 9338
592 20250214 105400 37194096810 18150 18090 18170 18080 7806
593 20250214 105300 37052795750 18090 18110 18110 18070 2851
594 20250214 105200 37001231690 18110 18080 18110 18060 3507
595 20250214 105100 36937844020 18080 18170 18170 18080 6950
596 20250214 105000 36811978640 18160 18120 18200 18120 5177
597 20250214 104900 36717946500 18140 18200 18200 18100 6343
598 20250214 104800 36602929980 18200 18260 18260 18190 5595
599 20250214 104700 36500994890 18260 18180 18290 18160 22625
600 20250214 104600 36088012770 18170 18170 18210 18150 12469
601 20250214 104500 35861273980 18170 18090 18170 18090 4976
602 20250214 104400 35771051310 18090 18060 18100 18060 2617
603 20250214 104300 35723721300 18060 18040 18080 18030 5596
604 20250214 104200 35622729890 18040 18090 18120 18020 7011
605 20250214 104100 35496196010 18090 18130 18140 18070 5031
606 20250214 104000 35405097400 18120 18150 18150 18100 5092
607 20250214 103900 35312846850 18160 18220 18230 18160 5595
608 20250214 103800 35211075630 18200 18200 18250 18160 9369
609 20250214 103700 35040388500 18190 18120 18250 18110 9682
610 20250214 103600 34864226430 18120 18060 18130 18040 8781
611 20250214 103500 34705574440 18060 18060 18100 18050 3506
612 20250214 103400 34642251820 18080 18100 18100 18060 6508
613 20250214 103300 34524610140 18100 18180 18180 18080 8301
614 20250214 103200 34374175620 18180 18250 18250 18160 6248
615 20250214 103100 34260416280 18250 18170 18250 18160 7845
616 20250214 103000 34117511950 18170 18190 18200 18150 4321
617 20250214 102900 34039025820 18200 18240 18240 18160 6493
618 20250214 102800 33920859410 18220 18250 18250 18150 11299
619 20250214 102700 33715177870 18240 18180 18290 18170 13690
620 20250214 102600 33465415510 18180 18130 18240 18100 15033
621 20250214 102500 33192210840 18130 18060 18140 18060 20024
622 20250214 102400 32829901190 18060 17980 18060 17980 7221
623 20250214 102300 32699802210 17980 18000 18000 17970 5212
624 20250214 102200 32606071440 17980 18000 18010 17960 7627
625 20250214 102100 32468949040 18000 18010 18020 18000 5077
626 20250214 102000 32377505670 18010 18000 18020 17980 2215
627 20250214 101900 32337643240 18000 18030 18030 17990 4795
628 20250214 101800 32251272750 18020 18020 18060 18020 4286
629 20250214 101700 32173971320 18010 17990 18010 17970 9881
630 20250214 101600 31996264670 17990 18050 18050 17990 13786
631 20250214 101500 31747937980 18050 18040 18070 18040 2178
632 20250214 101400 31708631200 18070 18030 18070 18020 7861
633 20250214 101300 31566823870 18040 18080 18090 18030 6527
634 20250214 101200 31449051030 18080 18120 18130 18070 6278
635 20250214 101100 31335467580 18120 18070 18120 18040 6682
636 20250214 101000 31214597540 18080 18040 18080 18010 7487
637 20250214 100900 31079594870 18030 18060 18110 18030 3727
638 20250214 100800 31012280460 18060 18050 18120 18030 6025
639 20250214 100700 30903353210 18020 18110 18120 18010 10459
640 20250214 100600 30714467400 18090 18050 18140 18050 7503
641 20250214 100500 30578774490 18050 18260 18260 18050 11822
642 20250214 100400 30364001420 18240 18340 18340 18210 14259
643 20250214 100300 30103463760 18340 18230 18420 18210 40273
644 20250214 100200 29365235130 18220 18000 18240 18000 22843
645 20250214 100100 28951206820 18000 18040 18050 17990 6928
646 20250214 100000 28826352330 18040 18010 18050 17990 9314
647 20250214 095900 28658493460 18000 17960 18010 17930 15818
648 20250214 095800 28374443130 17950 17990 18000 17940 14791
649 20250214 095700 28108821600 17990 18010 18050 17990 13107
650 20250214 095600 27872703080 18020 18020 18040 17940 17502
651 20250214 095500 27557737310 18020 18140 18160 17910 62430
652 20250214 095400 26432862670 18140 18080 18150 18080 11296
653 20250214 095300 26228157300 18080 18080 18100 18070 10410
654 20250214 095200 26039915630 18090 18070 18120 18060 18691
655 20250214 095100 25701817090 18080 18140 18140 18050 27327
656 20250214 095000 25207642000 18120 18210 18250 18060 39352
657 20250214 094900 24494441260 18270 18340 18340 18180 33675
658 20250214 094800 23880374660 18300 18430 18430 18300 18959
659 20250214 094700 23532535790 18430 18480 18490 18400 7244
660 20250214 094600 23398857300 18460 18430 18480 18410 4155
661 20250214 094500 23322210430 18430 18490 18500 18400 12494
662 20250214 094400 23091566630 18490 18470 18510 18450 8617
663 20250214 094300 22932287310 18470 18500 18510 18460 7353
664 20250214 094200 22796294110 18500 18400 18520 18350 10461
665 20250214 094100 22602992740 18480 18350 18480 18340 6337
666 20250214 094000 22486637570 18340 18500 18510 18340 15406
667 20250214 093900 22202629680 18510 18470 18520 18460 10081
668 20250214 093800 22016217550 18470 18430 18480 18420 5441
669 20250214 093700 21915834350 18430 18410 18450 18400 6578
670 20250214 093600 21794626310 18400 18290 18430 18230 23913
671 20250214 093500 21357432890 18290 18300 18350 18270 20570
672 20250214 093400 20980950840 18320 18510 18510 18300 25532
673 20250214 093300 20511708440 18510 18540 18550 18460 15094
674 20250214 093200 20232324690 18550 18550 18580 18510 16941
675 20250214 093100 19917969330 18570 18510 18590 18470 17056
676 20250214 093000 19601656000 18510 18460 18510 18410 13650
677 20250214 092900 19349601400 18440 18440 18470 18380 18385
678 20250214 092800 19010847530 18440 18370 18480 18350 13122
679 20250214 092700 18769267000 18440 18530 18540 18310 49210
680 20250214 092600 17863066690 18520 18600 18620 18510 11710
681 20250214 092500 17645798330 18600 18530 18630 18450 31562
682 20250214 092400 17060919620 18520 18600 18600 18480 44452
683 20250214 092300 16237740380 18600 18680 18730 18600 22294
684 20250214 092200 15821247630 18680 18660 18680 18520 36761
685 20250214 092100 15137223540 18660 18640 18780 18640 28818
686 20250214 092000 14598455430 18640 18850 18880 18550 62411
687 20250214 091900 13432647810 18850 18930 18950 18820 18358
688 20250214 091800 13086252510 18930 18930 18980 18920 7666
689 20250214 091700 12941010160 18930 18950 18960 18900 11698
690 20250214 091600 12719632170 18940 18840 19000 18810 16746
691 20250214 091500 12403080370 18810 18790 18890 18770 27770
692 20250214 091400 11880319850 18790 18770 19000 18760 42102
693 20250214 091300 11086442340 18770 19090 19090 18750 51161
694 20250214 091200 10119110660 19050 19020 19100 18920 18185
695 20250214 091100 9773481590 19040 19150 19230 19010 13284
696 20250214 091000 9519404440 19130 19160 19260 19110 25194
697 20250214 090900 9035735630 19160 19050 19330 19040 38306
698 20250214 090800 8298992180 19050 18950 19060 18900 37763
699 20250214 090700 7584022210 18930 18990 19010 18930 34672
700 20250214 090600 6926665890 18990 19160 19160 18810 66009
701 20250214 090500 5674581740 19160 19430 19430 19100 62247
702 20250214 090400 4474226790 19420 19360 19470 19350 16384
703 20250214 090300 4156547920 19360 19420 19430 19300 27233
704 20250214 090200 3629319960 19430 19340 19490 19270 45152
705 20250214 090100 2756454740 19350 19350 19460 19300 55321
706 20250214 090000 1684990390 19350 19770 19770 19350 85447