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

707
214420/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,707 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,204500,984823880,6250,6250,6250,6250,2230
20250214,204400,984823880,6250,6250,6250,6250,0
20250214,204300,984823880,6250,6250,6250,6250,0
20250214,204200,984823880,6250,6250,6250,6250,0
20250214,204100,984823880,6250,6250,6250,6250,0
20250214,204000,984823880,6250,6250,6250,6250,0
20250214,203900,984823880,6250,6250,6250,6250,0
20250214,203800,984823880,6250,6250,6250,6250,0
20250214,203700,984823880,6250,6250,6250,6250,0
20250214,203600,984823880,6250,6250,6250,6250,0
20250214,203500,984823880,6250,6250,6250,6250,0
20250214,203400,984823880,6250,6250,6250,6250,0
20250214,203300,984823880,6250,6250,6250,6250,0
20250214,203200,984823880,6250,6250,6250,6250,0
20250214,203100,984823880,6250,6250,6250,6250,0
20250214,203000,984823880,6250,6250,6250,6250,0
20250214,202900,984823880,6250,6250,6250,6250,0
20250214,202800,984823880,6250,6250,6250,6250,0
20250214,202700,984823880,6250,6250,6250,6250,0
20250214,202600,984823880,6250,6250,6250,6250,0
20250214,202500,984823880,6250,6250,6250,6250,0
20250214,202400,984823880,6250,6250,6250,6250,0
20250214,202300,984823880,6250,6250,6250,6250,0
20250214,202200,984823880,6250,6250,6250,6250,0
20250214,202100,984823880,6250,6250,6250,6250,0
20250214,202000,984823880,6250,6250,6250,6250,0
20250214,201900,984823880,6250,6250,6250,6250,0
20250214,201800,984823880,6250,6250,6250,6250,0
20250214,201700,984823880,6250,6250,6250,6250,0
20250214,201600,984823880,6250,6250,6250,6250,0
20250214,201500,984823880,6250,6250,6250,6250,2230
20250214,201400,984823880,6250,6250,6250,6250,0
20250214,201300,984823880,6250,6250,6250,6250,0
20250214,201200,984823880,6250,6250,6250,6250,0
20250214,201100,984823880,6250,6250,6250,6250,0
20250214,201000,984823880,6250,6250,6250,6250,0
20250214,200900,984823880,6250,6250,6250,6250,0
20250214,200800,984823880,6250,6250,6250,6250,0
20250214,200700,984823880,6250,6250,6250,6250,0
20250214,200600,984823880,6250,6250,6250,6250,0
20250214,200500,984823880,6250,6250,6250,6250,0
20250214,200400,984823880,6250,6250,6250,6250,0
20250214,200300,984823880,6250,6250,6250,6250,0
20250214,200200,984823880,6250,6250,6250,6250,0
20250214,200100,984823880,6250,6250,6250,6250,0
20250214,200000,984823880,6250,6250,6250,6250,0
20250214,195900,984823880,6250,6250,6250,6250,0
20250214,195800,984823880,6250,6250,6250,6250,0
20250214,195700,984823880,6250,6250,6250,6250,0
20250214,195600,984823880,6250,6250,6250,6250,0
20250214,195500,984823880,6250,6250,6250,6250,0
20250214,195400,984823880,6250,6250,6250,6250,0
20250214,195300,984823880,6250,6250,6250,6250,0
20250214,195200,984823880,6250,6250,6250,6250,0
20250214,195100,984823880,6250,6250,6250,6250,0
20250214,195000,984823880,6250,6250,6250,6250,0
20250214,194900,984823880,6250,6250,6250,6250,0
20250214,194800,984823880,6250,6250,6250,6250,0
20250214,194700,984823880,6250,6250,6250,6250,0
20250214,194600,984823880,6250,6250,6250,6250,0
20250214,194500,984823880,6250,6250,6250,6250,2230
20250214,194400,984823880,6250,6250,6250,6250,0
20250214,194300,984823880,6250,6250,6250,6250,0
20250214,194200,984823880,6250,6250,6250,6250,0
20250214,194100,984823880,6250,6250,6250,6250,0
20250214,194000,984823880,6250,6250,6250,6250,0
20250214,193900,984823880,6250,6250,6250,6250,0
20250214,193800,984823880,6250,6250,6250,6250,0
20250214,193700,984823880,6250,6250,6250,6250,0
20250214,193600,984823880,6250,6250,6250,6250,0
20250214,193500,984823880,6250,6250,6250,6250,0
20250214,193400,984823880,6250,6250,6250,6250,0
20250214,193300,984823880,6250,6250,6250,6250,0
20250214,193200,984823880,6250,6250,6250,6250,0
20250214,193100,984823880,6250,6250,6250,6250,0
20250214,193000,984823880,6250,6250,6250,6250,0
20250214,192900,984823880,6250,6250,6250,6250,0
20250214,192800,984823880,6250,6250,6250,6250,0
20250214,192700,984823880,6250,6250,6250,6250,0
20250214,192600,984823880,6250,6250,6250,6250,0
20250214,192500,984823880,6250,6250,6250,6250,0
20250214,192400,984823880,6250,6250,6250,6250,0
20250214,192300,984823880,6250,6250,6250,6250,0
20250214,192200,984823880,6250,6250,6250,6250,0
20250214,192100,984823880,6250,6250,6250,6250,0
20250214,192000,984823880,6250,6250,6250,6250,0
20250214,191900,984823880,6250,6250,6250,6250,0
20250214,191800,984823880,6250,6250,6250,6250,0
20250214,191700,984823880,6250,6250,6250,6250,0
20250214,191600,984823880,6250,6250,6250,6250,0
20250214,191500,984823880,6250,6250,6250,6250,2230
20250214,191400,984823880,6250,6250,6250,6250,0
20250214,191300,984823880,6250,6250,6250,6250,0
20250214,191200,984823880,6250,6250,6250,6250,0
20250214,191100,984823880,6250,6250,6250,6250,0
20250214,191000,984823880,6250,6250,6250,6250,0
20250214,190900,984823880,6250,6250,6250,6250,0
20250214,190800,984823880,6250,6250,6250,6250,0
20250214,190700,984823880,6250,6250,6250,6250,0
20250214,190600,984823880,6250,6250,6250,6250,0
20250214,190500,984823880,6250,6250,6250,6250,0
20250214,190400,984823880,6250,6250,6250,6250,0
20250214,190300,984823880,6250,6250,6250,6250,0
20250214,190200,984823880,6250,6250,6250,6250,0
20250214,190100,984823880,6250,6250,6250,6250,0
20250214,190000,984823880,6250,6250,6250,6250,0
20250214,185900,984823880,6250,6250,6250,6250,0
20250214,185800,984823880,6250,6250,6250,6250,0
20250214,185700,984823880,6250,6250,6250,6250,0
20250214,185600,984823880,6250,6250,6250,6250,0
20250214,185500,984823880,6250,6250,6250,6250,0
20250214,185400,984823880,6250,6250,6250,6250,0
20250214,185300,984823880,6250,6250,6250,6250,0
20250214,185200,984823880,6250,6250,6250,6250,0
20250214,185100,984823880,6250,6250,6250,6250,0
20250214,185000,984823880,6250,6250,6250,6250,0
20250214,184900,984823880,6250,6250,6250,6250,0
20250214,184800,984823880,6250,6250,6250,6250,0
20250214,184700,984823880,6250,6250,6250,6250,0
20250214,184600,984823880,6250,6250,6250,6250,0
20250214,184500,984823880,6250,6250,6250,6250,2230
20250214,184400,984823880,6250,6250,6250,6250,0
20250214,184300,984823880,6250,6250,6250,6250,0
20250214,184200,984823880,6250,6250,6250,6250,0
20250214,184100,984823880,6250,6250,6250,6250,0
20250214,184000,984823880,6250,6250,6250,6250,0
20250214,183900,984823880,6250,6250,6250,6250,0
20250214,183800,984823880,6250,6250,6250,6250,0
20250214,183700,984823880,6250,6250,6250,6250,0
20250214,183600,984823880,6250,6250,6250,6250,0
20250214,183500,984823880,6250,6250,6250,6250,0
20250214,183400,984823880,6250,6250,6250,6250,0
20250214,183300,984823880,6250,6250,6250,6250,0
20250214,183200,984823880,6250,6250,6250,6250,0
20250214,183100,984823880,6250,6250,6250,6250,0
20250214,183000,984823880,6250,6250,6250,6250,0
20250214,182900,984823880,6250,6250,6250,6250,0
20250214,182800,984823880,6250,6250,6250,6250,0
20250214,182700,984823880,6250,6250,6250,6250,0
20250214,182600,984823880,6250,6250,6250,6250,0
20250214,182500,984823880,6250,6250,6250,6250,0
20250214,182400,984823880,6250,6250,6250,6250,0
20250214,182300,984823880,6250,6250,6250,6250,0
20250214,182200,984823880,6250,6250,6250,6250,0
20250214,182100,984823880,6250,6250,6250,6250,0
20250214,182000,984823880,6250,6250,6250,6250,0
20250214,181900,984823880,6250,6250,6250,6250,0
20250214,181800,984823880,6250,6250,6250,6250,0
20250214,181700,984823880,6250,6250,6250,6250,0
20250214,181600,984823880,6250,6250,6250,6250,0
20250214,181500,984823880,6250,6250,6250,6250,2230
20250214,181400,984823880,6250,6250,6250,6250,0
20250214,181300,984823880,6250,6250,6250,6250,0
20250214,181200,984823880,6250,6250,6250,6250,0
20250214,181100,984823880,6250,6250,6250,6250,0
20250214,181000,984823880,6250,6250,6250,6250,0
20250214,180900,984823880,6250,6250,6250,6250,0
20250214,180800,984823880,6250,6250,6250,6250,0
20250214,180700,984823880,6250,6250,6250,6250,0
20250214,180600,984823880,6250,6250,6250,6250,0
20250214,180500,984823880,6250,6250,6250,6250,0
20250214,180400,984823880,6250,6250,6250,6250,0
20250214,180300,984823880,6250,6250,6250,6250,0
20250214,180200,984823880,6250,6250,6250,6250,0
20250214,180100,984823880,6250,6250,6250,6250,0
20250214,180000,984823880,6250,6250,6250,6250,0
20250214,175900,984823880,6250,6250,6250,6250,0
20250214,175800,984823880,6250,6250,6250,6250,0
20250214,175700,984823880,6250,6250,6250,6250,0
20250214,175600,984823880,6250,6250,6250,6250,0
20250214,175500,984823880,6250,6250,6250,6250,0
20250214,175400,984823880,6250,6250,6250,6250,0
20250214,175300,984823880,6250,6250,6250,6250,0
20250214,175200,984823880,6250,6250,6250,6250,0
20250214,175100,984823880,6250,6250,6250,6250,0
20250214,175000,984823880,6250,6250,6250,6250,0
20250214,174900,984823880,6250,6250,6250,6250,0
20250214,174800,984823880,6250,6250,6250,6250,0
20250214,174700,984823880,6250,6250,6250,6250,0
20250214,174600,984823880,6250,6250,6250,6250,0
20250214,174500,984823880,6250,6250,6250,6250,2230
20250214,174400,984823880,6250,6250,6250,6250,0
20250214,174300,984823880,6250,6250,6250,6250,0
20250214,174200,984823880,6250,6250,6250,6250,0
20250214,174100,984823880,6250,6250,6250,6250,0
20250214,174000,984823880,6250,6250,6250,6250,0
20250214,173900,984823880,6250,6250,6250,6250,0
20250214,173800,984823880,6250,6250,6250,6250,0
20250214,173700,984823880,6250,6250,6250,6250,0
20250214,173600,984823880,6250,6250,6250,6250,0
20250214,173500,984823880,6250,6250,6250,6250,0
20250214,173400,984823880,6250,6250,6250,6250,0
20250214,173300,984823880,6250,6250,6250,6250,0
20250214,173200,984823880,6250,6250,6250,6250,0
20250214,173100,984823880,6250,6250,6250,6250,0
20250214,173000,984823880,6250,6250,6250,6250,0
20250214,172900,984823880,6250,6250,6250,6250,0
20250214,172800,984823880,6250,6250,6250,6250,0
20250214,172700,984823880,6250,6250,6250,6250,0
20250214,172600,984823880,6250,6250,6250,6250,0
20250214,172500,984823880,6250,6250,6250,6250,0
20250214,172400,984823880,6250,6250,6250,6250,0
20250214,172300,984823880,6250,6250,6250,6250,0
20250214,172200,984823880,6250,6250,6250,6250,0
20250214,172100,984823880,6250,6250,6250,6250,0
20250214,172000,984823880,6250,6250,6250,6250,0
20250214,171900,984823880,6250,6250,6250,6250,0
20250214,171800,984823880,6250,6250,6250,6250,0
20250214,171700,984823880,6250,6250,6250,6250,0
20250214,171600,984823880,6250,6250,6250,6250,0
20250214,171500,984823880,6250,6250,6250,6250,2230
20250214,171400,984823880,6250,6250,6250,6250,0
20250214,171300,984823880,6250,6250,6250,6250,0
20250214,171200,984823880,6250,6250,6250,6250,0
20250214,171100,984823880,6250,6250,6250,6250,0
20250214,171000,984823880,6250,6250,6250,6250,0
20250214,170900,984823880,6250,6250,6250,6250,0
20250214,170800,984823880,6250,6250,6250,6250,0
20250214,170700,984823880,6250,6250,6250,6250,0
20250214,170600,984823880,6250,6250,6250,6250,0
20250214,170500,984823880,6250,6250,6250,6250,0
20250214,170400,984823880,6250,6250,6250,6250,0
20250214,170300,984823880,6250,6250,6250,6250,0
20250214,170200,984823880,6250,6250,6250,6250,0
20250214,170100,984823880,6250,6250,6250,6250,0
20250214,170000,984823880,6250,6250,6250,6250,0
20250214,165900,984823880,6250,6250,6250,6250,0
20250214,165800,984823880,6250,6250,6250,6250,0
20250214,165700,984823880,6250,6250,6250,6250,0
20250214,165600,984823880,6250,6250,6250,6250,0
20250214,165500,984823880,6250,6250,6250,6250,0
20250214,165400,984823880,6250,6250,6250,6250,0
20250214,165300,984823880,6250,6250,6250,6250,0
20250214,165200,984823880,6250,6250,6250,6250,0
20250214,165100,984823880,6250,6250,6250,6250,0
20250214,165000,984823880,6250,6250,6250,6250,0
20250214,164900,984823880,6250,6250,6250,6250,0
20250214,164800,984823880,6250,6250,6250,6250,0
20250214,164700,984823880,6250,6250,6250,6250,0
20250214,164600,984823880,6250,6250,6250,6250,0
20250214,164500,984823880,6250,6250,6250,6250,2230
20250214,164400,984823880,6250,6250,6250,6250,0
20250214,164300,984823880,6250,6250,6250,6250,0
20250214,164200,984823880,6250,6250,6250,6250,0
20250214,164100,984823880,6250,6250,6250,6250,0
20250214,164000,984823880,6250,6250,6250,6250,0
20250214,163900,984823880,6250,6250,6250,6250,0
20250214,163800,984823880,6250,6250,6250,6250,0
20250214,163700,984823880,6250,6250,6250,6250,0
20250214,163600,984823880,6250,6250,6250,6250,0
20250214,163500,984823880,6250,6250,6250,6250,0
20250214,163400,984823880,6250,6250,6250,6250,0
20250214,163300,984823880,6250,6250,6250,6250,0
20250214,163200,984823880,6250,6250,6250,6250,0
20250214,163100,984823880,6250,6250,6250,6250,0
20250214,163000,984823880,6250,6250,6250,6250,0
20250214,162900,984823880,6250,6250,6250,6250,0
20250214,162800,984823880,6250,6250,6250,6250,0
20250214,162700,984823880,6250,6250,6250,6250,0
20250214,162600,984823880,6250,6250,6250,6250,0
20250214,162500,984823880,6250,6250,6250,6250,0
20250214,162400,984823880,6250,6250,6250,6250,0
20250214,162300,984823880,6250,6250,6250,6250,0
20250214,162200,984823880,6250,6250,6250,6250,0
20250214,162100,984823880,6250,6250,6250,6250,0
20250214,162000,984823880,6250,6250,6250,6250,0
20250214,161900,984823880,6250,6250,6250,6250,0
20250214,161800,984823880,6250,6250,6250,6250,0
20250214,161700,984823880,6250,6250,6250,6250,0
20250214,161600,984823880,6250,6250,6250,6250,0
20250214,161500,984823880,6250,6250,6250,6250,2230
20250214,161400,984823880,6250,6250,6250,6250,0
20250214,161300,984823880,6250,6250,6250,6250,0
20250214,161200,984823880,6250,6250,6250,6250,0
20250214,161100,984823880,6250,6250,6250,6250,0
20250214,161000,984823880,6250,6250,6250,6250,0
20250214,160900,984823880,6250,6250,6250,6250,0
20250214,160800,984823880,6250,6250,6250,6250,0
20250214,160700,984823880,6250,6250,6250,6250,0
20250214,160600,984823880,6250,6250,6250,6250,0
20250214,160500,984823880,6250,6250,6250,6250,0
20250214,160400,984823880,6250,6250,6250,6250,0
20250214,160300,984823880,6250,6250,6250,6250,0
20250214,160200,984823880,6250,6250,6250,6250,0
20250214,160100,984823880,6250,6250,6250,6250,0
20250214,160000,984823880,6250,6250,6250,6250,0
20250214,155900,984823880,6250,6250,6250,6250,0
20250214,155800,984823880,6250,6250,6250,6250,0
20250214,155700,984823880,6250,6250,6250,6250,0
20250214,155600,984823880,6250,6250,6250,6250,0
20250214,155500,984823880,6250,6250,6250,6250,0
20250214,155400,984823880,6250,6250,6250,6250,0
20250214,155300,984823880,6250,6250,6250,6250,0
20250214,155200,984823880,6250,6250,6250,6250,0
20250214,155100,984823880,6250,6250,6250,6250,0
20250214,155000,984823880,6250,6250,6250,6250,0
20250214,154900,984823880,6250,6250,6250,6250,0
20250214,154800,984823880,6250,6250,6250,6250,0
20250214,154700,984823880,6250,6250,6250,6250,0
20250214,154600,984823880,6250,6250,6250,6250,0
20250214,154500,984823880,6250,6250,6250,6250,2230
20250214,154400,984823880,6250,6250,6250,6250,0
20250214,154300,984823880,6250,6250,6250,6250,0
20250214,154200,984823880,6250,6250,6250,6250,0
20250214,154100,984823880,6250,6250,6250,6250,0
20250214,154000,984823880,6250,6250,6250,6250,0
20250214,153900,984823880,6250,6250,6250,6250,0
20250214,153800,984823880,6250,6250,6250,6250,0
20250214,153700,984823880,6250,6250,6250,6250,0
20250214,153600,984823880,6250,6250,6250,6250,0
20250214,153500,984823880,6250,6250,6250,6250,0
20250214,153400,984823880,6250,6250,6250,6250,0
20250214,153300,984823880,6250,6250,6250,6250,0
20250214,153200,984823880,6250,6250,6250,6250,0
20250214,153100,984823880,6250,6250,6250,6250,0
20250214,153000,984823880,6250,6250,6250,6250,2230
20250214,152900,970886380,6250,6250,6250,6250,0
20250214,152800,970886380,6250,6250,6250,6250,0
20250214,152700,970886380,6250,6250,6250,6250,0
20250214,152600,970886380,6250,6250,6250,6250,0
20250214,152500,970886380,6250,6250,6250,6250,0
20250214,152400,970886380,6250,6250,6250,6250,0
20250214,152300,970886380,6250,6250,6250,6250,0
20250214,152200,970886380,6250,6250,6250,6250,0
20250214,152100,970886380,6250,6250,6250,6250,0
20250214,152000,970886380,6250,6250,6250,6250,0
20250214,151900,970886380,6250,6260,6260,6250,8
20250214,151800,970836330,6260,6250,6260,6250,19
20250214,151700,970717460,6260,6260,6260,6250,14
20250214,151600,970629830,6260,6260,6260,6260,0
20250214,151500,970629830,6260,6250,6260,6250,4
20250214,151400,970604800,6250,6250,6250,6250,27
20250214,151300,970436050,6250,6250,6250,6250,514
20250214,151200,967223550,6260,6270,6270,6260,41
20250214,151100,966966880,6260,6260,6260,6260,0
20250214,151000,966966880,6260,6260,6260,6260,1
20250214,150900,966960620,6260,6260,6260,6260,301
20250214,150800,965076360,6270,6270,6270,6270,150
20250214,150700,964135860,6260,6260,6260,6260,308
20250214,150600,962207780,6260,6260,6260,6260,40
20250214,150500,961957380,6270,6270,6270,6270,5
20250214,150400,961926030,6270,6270,6280,6270,21
20250214,150300,961794260,6280,6250,6280,6250,2
20250214,150200,961781730,6250,6280,6280,6250,436
20250214,150100,959056400,6250,6250,6250,6250,1
20250214,150000,959050150,6280,6280,6280,6250,6
20250214,145900,959012590,6250,6250,6250,6250,2
20250214,145800,959000090,6280,6260,6280,6260,21
20250214,145700,958868610,6250,6250,6250,6250,0
20250214,145600,958868610,6250,6250,6250,6250,5
20250214,145500,958837360,6250,6250,6250,6250,0
20250214,145400,958837360,6250,6250,6250,6250,0
20250214,145300,958837360,6250,6280,6280,6240,2451
20250214,145200,943490670,6280,6280,6280,6280,219
20250214,145100,942115350,6290,6300,6300,6290,110
20250214,145000,941423350,6300,6300,6300,6300,23
20250214,144900,941278450,6290,6290,6290,6290,1
20250214,144800,941272160,6280,6280,6280,6280,1
20250214,144700,941265880,6280,6300,6300,6280,26
20250214,144600,941102160,6290,6290,6290,6290,8
20250214,144500,941051840,6280,6280,6280,6280,2
20250214,144400,941039280,6300,6300,6300,6300,20
20250214,144300,940913280,6280,6280,6280,6280,4
20250214,144200,940888160,6300,6290,6300,6290,200
20250214,144100,939630100,6280,6290,6290,6280,162
20250214,144000,938611140,6290,6290,6290,6290,1
20250214,143900,938604850,6290,6290,6290,6290,10
20250214,143800,938541950,6260,6260,6260,6260,4
20250214,143700,938516910,6260,6280,6280,6260,1147
20250214,143600,931328550,6270,6290,6300,6270,814
20250214,143500,926208090,6290,6290,6290,6290,4
20250214,143400,926182930,6260,6260,6290,6260,7
20250214,143300,926139080,6270,6290,6290,6270,67
20250214,143200,925718970,6270,6280,6280,6270,27
20250214,143100,925549430,6290,6290,6290,6290,11
20250214,143000,925480240,6270,6290,6290,6260,396
20250214,142900,922997350,6270,6260,6270,6260,340
20250214,142800,920868630,6300,6260,6300,6260,266
20250214,142700,919203350,6270,6260,6270,6260,131
20250214,142600,918383280,6260,6260,6260,6260,142
20250214,142500,917494360,6270,6270,6270,6270,282
20250214,142400,915726220,6290,6300,6300,6270,266
20250214,142300,914054630,6270,6270,6270,6270,131
20250214,142200,913233260,6270,6270,6300,6270,271
20250214,142100,911533760,6300,6270,6300,6270,137
20250214,142000,910674740,6270,6270,6270,6270,130
20250214,141900,909859640,6300,6300,6300,6260,233
20250214,141800,908395680,6300,6260,6300,6260,184
20250214,141700,907243800,6260,6260,6260,6260,134
20250214,141600,906404960,6270,6270,6270,6270,131
20250214,141500,905583590,6270,6270,6270,6270,261
20250214,141400,903947120,6300,6280,6300,6280,131
20250214,141300,903124420,6280,6300,6300,6280,134
20250214,141200,902282840,6280,6280,6280,6280,135
20250214,141100,901435040,6280,6280,6280,6280,259
20250214,141000,899808520,6280,6280,6280,6280,130
20250214,140900,898992120,6280,6280,6300,6280,270
20250214,140800,897296400,6280,6270,6300,6270,137
20250214,140700,896437310,6300,6270,6300,6270,202
20250214,140600,895170740,6270,6300,6300,6270,131
20250214,140500,894349310,6300,6300,6300,6270,142
20250214,140400,893458640,6280,6270,6280,6270,663
20250214,140300,889295040,6270,6300,6300,6270,190
20250214,140200,888101940,6270,6270,6300,6270,260
20250214,140100,886471710,6270,6270,6290,6270,335
20250214,140000,884367180,6270,6270,6270,6270,132
20250214,135900,883539540,6270,6290,6290,6270,135
20250214,135800,882693050,6290,6270,6290,6260,631
20250214,135700,878737960,6270,6290,6290,6260,8759
20250214,135600,823867550,6290,6300,6300,6290,669
20250214,135500,819654150,6300,6310,6310,6300,205
20250214,135400,818362640,6310,6300,6320,6300,149
20250214,135300,817423650,6300,6300,6300,6300,136
20250214,135200,816566850,6300,6300,6300,6300,129
20250214,135100,815754150,6300,6300,6300,6300,135
20250214,135000,814903650,6300,6300,6310,6300,144
20250214,134900,813996410,6310,6310,6310,6310,606
20250214,134800,810172550,6310,6310,6310,6310,130
20250214,134700,809352250,6300,6300,6300,6300,129
20250214,134600,808539550,6300,6300,6300,6300,135
20250214,134500,807689050,6300,6330,6330,6300,275
20250214,134400,805952170,6310,6310,6310,6310,130
20250214,134300,805131870,6300,6300,6300,6300,259
20250214,134200,803500170,6330,6300,6330,6300,174
20250214,134100,802402770,6300,6300,6300,6300,131
20250214,134000,801577470,6300,6310,6310,6300,629
20250214,133900,797609770,6300,6300,6300,6300,232
20250214,133800,796148170,6300,6300,6310,6300,315
20250214,133700,794163630,6300,6310,6310,6300,2571
20250214,133600,777950020,6310,6310,6320,6310,359
20250214,133500,775683730,6310,6310,6320,6310,841
20250214,133400,770370020,6310,6310,6310,6310,130
20250214,133300,769549720,6310,6320,6320,6310,453
20250214,133200,766686800,6320,6330,6340,6320,630
20250214,133100,762695400,6320,6340,6340,6320,438
20250214,133000,759922860,6330,6330,6330,6330,359
20250214,132900,757650390,6330,6330,6330,6330,134
20250214,132800,756802170,6330,6330,6330,6330,330
20250214,132700,754713270,6330,6330,6330,6330,430
20250214,132600,751991370,6330,6330,6330,6330,732
20250214,132500,747357810,6330,6330,6330,6330,135
20250214,132400,746503260,6330,6330,6330,6330,133
20250214,132300,745661370,6330,6330,6330,6330,559
20250214,132200,742122900,6330,6330,6330,6330,130
20250214,132100,741300000,6330,6330,6330,6330,130
20250214,132000,740477100,6340,6330,6340,6330,138
20250214,131900,739603540,6330,6360,6360,6330,390
20250214,131800,737127010,6350,6340,6350,6330,1356
20250214,131700,728520180,6330,6340,6340,6330,520
20250214,131600,725228120,6340,6350,6350,6340,599
20250214,131500,721426660,6340,6350,6350,6340,133
20250214,131400,720583420,6350,6350,6350,6330,217
20250214,131300,719208050,6330,6350,6350,6330,308
20250214,131200,717254870,6350,6330,6350,6330,433
20250214,131100,714507980,6330,6340,6340,6320,540
20250214,131000,711086500,6320,6340,6340,6320,799
20250214,130900,706023420,6340,6320,6340,6320,130
20250214,130800,705201800,6350,6320,6350,6320,1130
20250214,130700,698030200,6350,6340,6350,6320,955
20250214,130600,691971150,6320,6320,6340,6320,145
20250214,130500,691054490,6320,6330,6330,6320,189
20250214,130400,689859410,6330,6330,6330,6330,259
20250214,130300,688219940,6340,6330,6340,6330,410
20250214,130200,685623870,6330,6340,6340,6330,339
20250214,130100,683477990,6340,6340,6340,6340,0
20250214,130000,683477990,6340,6340,6340,6340,189
20250214,125900,682279730,6330,6330,6330,6330,4
20250214,125800,682254410,6330,6340,6340,6330,215
20250214,125700,680891320,6340,6340,6340,6340,497
20250214,125600,677740340,6340,6340,6340,6340,200
20250214,125500,676472340,6340,6350,6350,6340,21
20250214,125400,676339000,6340,6340,6340,6340,203
20250214,125300,675051980,6340,6340,6340,6340,34
20250214,125200,674836420,6340,6340,6340,6340,190
20250214,125100,673631820,6340,6340,6340,6340,1
20250214,125000,673625480,6340,6350,6350,6340,11
20250214,124900,673555690,6340,6340,6340,6340,3
20250214,124800,673536670,6340,6340,6340,6340,3
20250214,124700,673517650,6360,6360,6360,6360,16
20250214,124600,673415890,6340,6340,6340,6340,10
20250214,124500,673352490,6360,6360,6360,6360,1
20250214,124400,673346130,6340,6350,6350,6340,19
20250214,124300,673225570,6360,6350,6360,6350,149
20250214,124200,672279410,6350,6350,6350,6350,1
20250214,124100,672273060,6350,6350,6350,6350,385
20250214,124000,669828310,6350,6350,6350,6350,171
20250214,123900,668742460,6350,6350,6350,6350,342
20250214,123800,666570760,6350,6360,6360,6350,1300
20250214,123700,658315610,6350,6340,6350,6340,1280
20250214,123600,650189610,6340,6340,6340,6340,1
20250214,123500,650183270,6350,6340,6350,6340,2
20250214,123400,650170580,6340,6340,6340,6340,1
20250214,123300,650164240,6340,6340,6350,6340,102
20250214,123200,649517550,6340,6340,6340,6340,44
20250214,123100,649238590,6340,6340,6340,6340,80
20250214,123000,648731390,6340,6340,6340,6340,1386
20250214,122900,639944150,6340,6350,6360,6340,54
20250214,122800,639601200,6350,6350,6350,6340,1081
20250214,122700,632736890,6340,6340,6340,6340,527
20250214,122600,629395710,6320,6320,6340,6320,549
20250214,122500,625923910,6330,6330,6330,6330,167
20250214,122400,624866800,6340,6330,6340,6330,12
20250214,122300,624790770,6330,6330,6330,6330,0
20250214,122200,624790770,6330,6320,6330,6320,325
20250214,122100,622733530,6330,6330,6330,6330,0
20250214,122000,622733530,6330,6320,6330,6320,912
20250214,121900,616960580,6310,6320,6320,6310,64
20250214,121800,616556140,6320,6320,6320,6310,306
20250214,121700,614623230,6320,6320,6320,6320,0
20250214,121600,614623230,6320,6320,6320,6320,35
20250214,121500,614402030,6320,6320,6320,6320,526
20250214,121400,611077710,6330,6330,6330,6330,20
20250214,121300,610951110,6330,6330,6330,6330,0
20250214,121200,610951110,6330,6330,6330,6330,49
20250214,121100,610640940,6330,6320,6330,6320,21
20250214,121000,610508070,6330,6330,6330,6330,147
20250214,120900,609577560,6330,6340,6340,6330,369
20250214,120800,607241780,6340,6340,6340,6340,925
20250214,120700,601377280,6340,6340,6340,6340,227
20250214,120600,599938100,6340,6340,6340,6340,174
20250214,120500,598834940,6340,6340,6340,6340,101
20250214,120400,598194600,6350,6340,6350,6340,402
20250214,120300,595641910,6340,6340,6340,6340,2
20250214,120200,595629230,6340,6330,6340,6330,523
20250214,120100,592315570,6330,6330,6340,6330,318
20250214,120000,590299820,6340,6330,6340,6320,3941
20250214,115900,565316880,6330,6320,6330,6320,2700
20250214,115800,548229930,6320,6300,6320,6300,35
20250214,115700,548008830,6320,6320,6320,6320,60
20250214,115600,547629630,6300,6330,6330,6300,13
20250214,115500,547547370,6330,6320,6330,6320,399
20250214,115400,545023610,6300,6300,6320,6300,1653
20250214,115300,534585870,6290,6300,6300,6290,46
20250214,115200,534296120,6300,6300,6300,6300,96
20250214,115100,533691320,6300,6310,6310,6300,112
20250214,115000,532985600,6310,6310,6310,6310,10
20250214,114900,532922500,6300,6300,6300,6300,105
20250214,114800,532261000,6310,6310,6310,6310,0
20250214,114700,532261000,6310,6300,6310,6300,2419
20250214,114600,517021190,6300,6300,6300,6300,20
20250214,114500,516895190,6300,6300,6300,6290,579
20250214,114400,513247500,6300,6300,6300,6300,10
20250214,114300,513184500,6310,6280,6310,6280,2209
20250214,114200,499266160,6290,6290,6290,6280,53
20250214,114100,498932810,6290,6290,6290,6290,120
20250214,114000,498178010,6270,6270,6270,6270,5
20250214,113900,498146660,6290,6290,6290,6290,439
20250214,113800,495385350,6270,6270,6290,6270,1240
20250214,113700,487597760,6270,6270,6270,6270,187
20250214,113600,486425270,6270,6270,6270,6270,4
20250214,113500,486400190,6270,6270,6270,6270,296
20250214,113400,484544270,6260,6270,6270,6260,367
20250214,113300,482243190,6280,6260,6280,6260,2310
20250214,113200,467763740,6260,6260,6260,6260,4
20250214,113100,467738700,6270,6280,6280,6270,564
20250214,113000,464202410,6270,6270,6270,6270,20
20250214,112900,464077010,6280,6280,6280,6280,391
20250214,112800,461621530,6260,6260,6280,6260,21
20250214,112700,461490050,6260,6260,6280,6260,86
20250214,112600,460950970,6280,6260,6280,6260,894
20250214,112500,455354470,6280,6280,6280,6280,1
20250214,112400,455348190,6280,6260,6280,6260,26
20250214,112300,455185410,6250,6250,6250,6250,5
20250214,112200,455154160,6280,6260,6280,6260,10
20250214,112100,455091420,6280,6280,6280,6280,0
20250214,112000,455091420,6280,6250,6280,6250,2
20250214,111900,455078890,6280,6250,6280,6250,5
20250214,111800,455047610,6250,6250,6250,6250,201
20250214,111700,453791360,6260,6260,6260,6260,100
20250214,111600,453165360,6260,6280,6280,6260,12
20250214,111500,453090020,6280,6270,6280,6270,16
20250214,111400,452989660,6250,6280,6280,6250,7
20250214,111300,452945880,6250,6250,6250,6250,6
20250214,111200,452908380,6240,6240,6280,6240,13
20250214,111100,452827020,6280,6270,6280,6220,4003
20250214,111000,427843650,6280,6280,6290,6280,271
20250214,110900,426141720,6290,6280,6290,6280,11
20250214,110800,426072540,6290,6290,6290,6290,0
20250214,110700,426072540,6290,6290,6290,6290,10
20250214,110600,426009640,6280,6270,6290,6270,374
20250214,110500,423657860,6300,6270,6300,6270,615
20250214,110400,419795230,6280,6280,6280,6280,18
20250214,110300,419682190,6280,6280,6280,6280,0
20250214,110200,419682190,6280,6280,6280,6280,1
20250214,110100,419675910,6250,6260,6280,6250,264
20250214,110000,418023280,6270,6270,6280,6270,305
20250214,105900,416110910,6270,6270,6270,6270,83
20250214,105800,415590500,6250,6260,6260,6250,303
20250214,105700,413696720,6260,6260,6260,6260,153
20250214,105600,412738940,6280,6280,6280,6280,0
20250214,105500,412738940,6280,6270,6280,6270,2
20250214,105400,412726390,6280,6280,6280,6260,30
20250214,105300,412538040,6280,6260,6280,6260,6
20250214,105200,412500440,6280,6280,6280,6280,3
20250214,105100,412481600,6280,6280,6280,6280,0
20250214,105000,412481600,6280,6280,6280,6280,0
20250214,104900,412481600,6280,6280,6280,6280,0
20250214,104800,412481600,6280,6280,6280,6260,33
20250214,104700,412274440,6280,6280,6280,6280,0
20250214,104600,412274440,6280,6280,6280,6280,11
20250214,104500,412205360,6280,6280,6280,6280,0
20250214,104400,412205360,6280,6280,6280,6260,16
20250214,104300,412104980,6280,6270,6280,6270,60
20250214,104200,411728760,6280,6280,6280,6280,0
20250214,104100,411728760,6280,6280,6280,6280,0
20250214,104000,411728760,6280,6250,6280,6250,6
20250214,103900,411691200,6280,6260,6280,6260,38
20250214,103800,411453280,6280,6280,6280,6280,9
20250214,103700,411396760,6280,6280,6280,6280,0
20250214,103600,411396760,6280,6280,6280,6280,0
20250214,103500,411396760,6280,6280,6280,6250,55
20250214,103400,411051480,6290,6280,6290,6280,37
20250214,103300,410819070,6250,6250,6250,6250,209
20250214,103200,409512820,6250,6250,6250,6250,1707
20250214,103100,398844070,6250,6230,6250,6230,17
20250214,103000,398738120,6250,6240,6250,6240,75
20250214,102900,398270100,6230,6240,6240,6230,662
20250214,102800,394143250,6240,6240,6240,6240,25
20250214,102700,393987250,6240,6240,6240,6240,4
20250214,102600,393962290,6240,6240,6240,6240,1270
20250214,102500,386037490,6250,6250,6250,6250,5
20250214,102400,386006240,6250,6250,6250,6250,10
20250214,102300,385943740,6240,6240,6240,6240,0
20250214,102200,385943740,6240,6240,6240,6240,4
20250214,102100,385918780,6250,6250,6250,6250,28
20250214,102000,385743780,6250,6250,6250,6250,52
20250214,101900,385418780,6240,6240,6240,6240,0
20250214,101800,385418780,6240,6250,6250,6240,26
20250214,101700,385256530,6250,6250,6250,6250,258
20250214,101600,383644030,6260,6260,6260,6260,0
20250214,101500,383644030,6260,6250,6260,6250,530
20250214,101400,380331400,6260,6260,6260,6260,103
20250214,101300,379686620,6280,6280,6280,6280,100
20250214,101200,379058620,6280,6280,6280,6280,0
20250214,101100,379058620,6280,6280,6280,6280,3
20250214,101000,379039780,6280,6260,6280,6260,49
20250214,100900,378733020,6290,6250,6290,6250,6
20250214,100800,378695320,6290,6260,6290,6260,220
20250214,100700,377318040,6260,6260,6260,6260,4
20250214,100600,377293000,6260,6260,6260,6260,1
20250214,100500,377286740,6230,6230,6230,6230,20
20250214,100400,377162140,6220,6230,6230,6220,301
20250214,100300,375289670,6230,6230,6230,6220,600
20250214,100200,371553130,6220,6250,6250,6220,2316
20250214,100100,357096780,6250,6260,6260,6250,100
20250214,100000,356471140,6280,6280,6280,6280,9
20250214,095900,356414620,6280,6280,6280,6280,35
20250214,095800,356194820,6260,6260,6260,6260,0
20250214,095700,356194820,6260,6260,6260,6260,222
20250214,095600,354805100,6290,6290,6290,6290,31
20250214,095500,354610110,6250,6250,6250,6250,0
20250214,095400,354610110,6250,6250,6250,6250,0
20250214,095300,354610110,6250,6250,6250,6250,0
20250214,095200,354610110,6250,6290,6290,6250,528
20250214,095100,351304590,6270,6270,6270,6270,128
20250214,095000,350502030,6270,6270,6270,6270,120
20250214,094900,349749630,6290,6290,6290,6290,15
20250214,094800,349655280,6280,6290,6290,6280,20
20250214,094700,349529580,6290,6290,6290,6290,0
20250214,094600,349529580,6290,6290,6290,6250,6475
20250214,094500,308843710,6300,6300,6300,6300,10
20250214,094400,308780710,6300,6280,6300,6280,767
20250214,094300,303959110,6250,6250,6250,6250,0
20250214,094200,303959110,6250,6250,6250,6250,50
20250214,094100,303646610,6250,6250,6250,6250,25
20250214,094000,303490360,6260,6280,6280,6260,1936
20250214,093900,291365700,6280,6290,6290,6280,724
20250214,093800,286818850,6290,6300,6300,6290,378
20250214,093700,284441070,6300,6300,6300,6300,151
20250214,093600,283489770,6300,6290,6300,6290,82
20250214,093500,282973970,6300,6300,6300,6300,360
20250214,093400,280705970,6300,6300,6300,6290,952
20250214,093300,274710370,6310,6320,6320,6310,217
20250214,093200,273341080,6320,6310,6320,6310,115
20250214,093100,272615380,6310,6330,6330,6310,51
20250214,093000,272293550,6320,6310,6320,6310,227
20250214,092900,270858930,6310,6310,6310,6310,793
20250214,092800,265855100,6320,6320,6320,6320,183
20250214,092700,264698540,6320,6320,6320,6320,345
20250214,092600,262518140,6320,6330,6330,6320,373
20250214,092500,260160390,6330,6330,6330,6330,0
20250214,092400,260160390,6330,6330,6330,6330,284
20250214,092300,258362670,6300,6320,6320,6300,3000
20250214,092200,239458200,6320,6320,6330,6320,335
20250214,092100,237339250,6320,6310,6320,6310,62
20250214,092000,236947520,6330,6300,6330,6300,2521
20250214,091900,221004280,6290,6290,6290,6290,0
20250214,091800,221004280,6290,6300,6300,6290,325
20250214,091700,218958840,6320,6310,6320,6310,836
20250214,091600,213680770,6320,6330,6330,6320,459
20250214,091500,210779520,6340,6340,6340,6320,304
20250214,091400,208857580,6350,6340,6350,6330,2975
20250214,091300,190019480,6340,6360,6370,6340,528
20250214,091200,186666260,6350,6350,6370,6330,1961
20250214,091100,174208000,6350,6350,6360,6330,2815
20250214,091000,156350660,6350,6350,6360,6330,5751
20250214,090900,119831110,6320,6310,6350,6300,6873
20250214,090800,76366680,6290,6290,6310,6290,2038
20250214,090700,63532130,6300,6300,6300,6290,672
20250214,090600,59304570,6300,6280,6300,6270,3367
20250214,090500,38131120,6280,6220,6280,6220,4856
20250214,090400,7774510,6220,6220,6220,6220,156
20250214,090300,6804190,6220,6230,6230,6220,110
20250214,090200,6118990,6240,6240,6240,6240,500
20250214,090100,2998990,6240,6240,6240,6240,1
20250214,090000,2992750,6240,6230,6240,6210,285
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 204500 984823880 6250 6250 6250 6250 2230
3 20250214 204400 984823880 6250 6250 6250 6250 0
4 20250214 204300 984823880 6250 6250 6250 6250 0
5 20250214 204200 984823880 6250 6250 6250 6250 0
6 20250214 204100 984823880 6250 6250 6250 6250 0
7 20250214 204000 984823880 6250 6250 6250 6250 0
8 20250214 203900 984823880 6250 6250 6250 6250 0
9 20250214 203800 984823880 6250 6250 6250 6250 0
10 20250214 203700 984823880 6250 6250 6250 6250 0
11 20250214 203600 984823880 6250 6250 6250 6250 0
12 20250214 203500 984823880 6250 6250 6250 6250 0
13 20250214 203400 984823880 6250 6250 6250 6250 0
14 20250214 203300 984823880 6250 6250 6250 6250 0
15 20250214 203200 984823880 6250 6250 6250 6250 0
16 20250214 203100 984823880 6250 6250 6250 6250 0
17 20250214 203000 984823880 6250 6250 6250 6250 0
18 20250214 202900 984823880 6250 6250 6250 6250 0
19 20250214 202800 984823880 6250 6250 6250 6250 0
20 20250214 202700 984823880 6250 6250 6250 6250 0
21 20250214 202600 984823880 6250 6250 6250 6250 0
22 20250214 202500 984823880 6250 6250 6250 6250 0
23 20250214 202400 984823880 6250 6250 6250 6250 0
24 20250214 202300 984823880 6250 6250 6250 6250 0
25 20250214 202200 984823880 6250 6250 6250 6250 0
26 20250214 202100 984823880 6250 6250 6250 6250 0
27 20250214 202000 984823880 6250 6250 6250 6250 0
28 20250214 201900 984823880 6250 6250 6250 6250 0
29 20250214 201800 984823880 6250 6250 6250 6250 0
30 20250214 201700 984823880 6250 6250 6250 6250 0
31 20250214 201600 984823880 6250 6250 6250 6250 0
32 20250214 201500 984823880 6250 6250 6250 6250 2230
33 20250214 201400 984823880 6250 6250 6250 6250 0
34 20250214 201300 984823880 6250 6250 6250 6250 0
35 20250214 201200 984823880 6250 6250 6250 6250 0
36 20250214 201100 984823880 6250 6250 6250 6250 0
37 20250214 201000 984823880 6250 6250 6250 6250 0
38 20250214 200900 984823880 6250 6250 6250 6250 0
39 20250214 200800 984823880 6250 6250 6250 6250 0
40 20250214 200700 984823880 6250 6250 6250 6250 0
41 20250214 200600 984823880 6250 6250 6250 6250 0
42 20250214 200500 984823880 6250 6250 6250 6250 0
43 20250214 200400 984823880 6250 6250 6250 6250 0
44 20250214 200300 984823880 6250 6250 6250 6250 0
45 20250214 200200 984823880 6250 6250 6250 6250 0
46 20250214 200100 984823880 6250 6250 6250 6250 0
47 20250214 200000 984823880 6250 6250 6250 6250 0
48 20250214 195900 984823880 6250 6250 6250 6250 0
49 20250214 195800 984823880 6250 6250 6250 6250 0
50 20250214 195700 984823880 6250 6250 6250 6250 0
51 20250214 195600 984823880 6250 6250 6250 6250 0
52 20250214 195500 984823880 6250 6250 6250 6250 0
53 20250214 195400 984823880 6250 6250 6250 6250 0
54 20250214 195300 984823880 6250 6250 6250 6250 0
55 20250214 195200 984823880 6250 6250 6250 6250 0
56 20250214 195100 984823880 6250 6250 6250 6250 0
57 20250214 195000 984823880 6250 6250 6250 6250 0
58 20250214 194900 984823880 6250 6250 6250 6250 0
59 20250214 194800 984823880 6250 6250 6250 6250 0
60 20250214 194700 984823880 6250 6250 6250 6250 0
61 20250214 194600 984823880 6250 6250 6250 6250 0
62 20250214 194500 984823880 6250 6250 6250 6250 2230
63 20250214 194400 984823880 6250 6250 6250 6250 0
64 20250214 194300 984823880 6250 6250 6250 6250 0
65 20250214 194200 984823880 6250 6250 6250 6250 0
66 20250214 194100 984823880 6250 6250 6250 6250 0
67 20250214 194000 984823880 6250 6250 6250 6250 0
68 20250214 193900 984823880 6250 6250 6250 6250 0
69 20250214 193800 984823880 6250 6250 6250 6250 0
70 20250214 193700 984823880 6250 6250 6250 6250 0
71 20250214 193600 984823880 6250 6250 6250 6250 0
72 20250214 193500 984823880 6250 6250 6250 6250 0
73 20250214 193400 984823880 6250 6250 6250 6250 0
74 20250214 193300 984823880 6250 6250 6250 6250 0
75 20250214 193200 984823880 6250 6250 6250 6250 0
76 20250214 193100 984823880 6250 6250 6250 6250 0
77 20250214 193000 984823880 6250 6250 6250 6250 0
78 20250214 192900 984823880 6250 6250 6250 6250 0
79 20250214 192800 984823880 6250 6250 6250 6250 0
80 20250214 192700 984823880 6250 6250 6250 6250 0
81 20250214 192600 984823880 6250 6250 6250 6250 0
82 20250214 192500 984823880 6250 6250 6250 6250 0
83 20250214 192400 984823880 6250 6250 6250 6250 0
84 20250214 192300 984823880 6250 6250 6250 6250 0
85 20250214 192200 984823880 6250 6250 6250 6250 0
86 20250214 192100 984823880 6250 6250 6250 6250 0
87 20250214 192000 984823880 6250 6250 6250 6250 0
88 20250214 191900 984823880 6250 6250 6250 6250 0
89 20250214 191800 984823880 6250 6250 6250 6250 0
90 20250214 191700 984823880 6250 6250 6250 6250 0
91 20250214 191600 984823880 6250 6250 6250 6250 0
92 20250214 191500 984823880 6250 6250 6250 6250 2230
93 20250214 191400 984823880 6250 6250 6250 6250 0
94 20250214 191300 984823880 6250 6250 6250 6250 0
95 20250214 191200 984823880 6250 6250 6250 6250 0
96 20250214 191100 984823880 6250 6250 6250 6250 0
97 20250214 191000 984823880 6250 6250 6250 6250 0
98 20250214 190900 984823880 6250 6250 6250 6250 0
99 20250214 190800 984823880 6250 6250 6250 6250 0
100 20250214 190700 984823880 6250 6250 6250 6250 0
101 20250214 190600 984823880 6250 6250 6250 6250 0
102 20250214 190500 984823880 6250 6250 6250 6250 0
103 20250214 190400 984823880 6250 6250 6250 6250 0
104 20250214 190300 984823880 6250 6250 6250 6250 0
105 20250214 190200 984823880 6250 6250 6250 6250 0
106 20250214 190100 984823880 6250 6250 6250 6250 0
107 20250214 190000 984823880 6250 6250 6250 6250 0
108 20250214 185900 984823880 6250 6250 6250 6250 0
109 20250214 185800 984823880 6250 6250 6250 6250 0
110 20250214 185700 984823880 6250 6250 6250 6250 0
111 20250214 185600 984823880 6250 6250 6250 6250 0
112 20250214 185500 984823880 6250 6250 6250 6250 0
113 20250214 185400 984823880 6250 6250 6250 6250 0
114 20250214 185300 984823880 6250 6250 6250 6250 0
115 20250214 185200 984823880 6250 6250 6250 6250 0
116 20250214 185100 984823880 6250 6250 6250 6250 0
117 20250214 185000 984823880 6250 6250 6250 6250 0
118 20250214 184900 984823880 6250 6250 6250 6250 0
119 20250214 184800 984823880 6250 6250 6250 6250 0
120 20250214 184700 984823880 6250 6250 6250 6250 0
121 20250214 184600 984823880 6250 6250 6250 6250 0
122 20250214 184500 984823880 6250 6250 6250 6250 2230
123 20250214 184400 984823880 6250 6250 6250 6250 0
124 20250214 184300 984823880 6250 6250 6250 6250 0
125 20250214 184200 984823880 6250 6250 6250 6250 0
126 20250214 184100 984823880 6250 6250 6250 6250 0
127 20250214 184000 984823880 6250 6250 6250 6250 0
128 20250214 183900 984823880 6250 6250 6250 6250 0
129 20250214 183800 984823880 6250 6250 6250 6250 0
130 20250214 183700 984823880 6250 6250 6250 6250 0
131 20250214 183600 984823880 6250 6250 6250 6250 0
132 20250214 183500 984823880 6250 6250 6250 6250 0
133 20250214 183400 984823880 6250 6250 6250 6250 0
134 20250214 183300 984823880 6250 6250 6250 6250 0
135 20250214 183200 984823880 6250 6250 6250 6250 0
136 20250214 183100 984823880 6250 6250 6250 6250 0
137 20250214 183000 984823880 6250 6250 6250 6250 0
138 20250214 182900 984823880 6250 6250 6250 6250 0
139 20250214 182800 984823880 6250 6250 6250 6250 0
140 20250214 182700 984823880 6250 6250 6250 6250 0
141 20250214 182600 984823880 6250 6250 6250 6250 0
142 20250214 182500 984823880 6250 6250 6250 6250 0
143 20250214 182400 984823880 6250 6250 6250 6250 0
144 20250214 182300 984823880 6250 6250 6250 6250 0
145 20250214 182200 984823880 6250 6250 6250 6250 0
146 20250214 182100 984823880 6250 6250 6250 6250 0
147 20250214 182000 984823880 6250 6250 6250 6250 0
148 20250214 181900 984823880 6250 6250 6250 6250 0
149 20250214 181800 984823880 6250 6250 6250 6250 0
150 20250214 181700 984823880 6250 6250 6250 6250 0
151 20250214 181600 984823880 6250 6250 6250 6250 0
152 20250214 181500 984823880 6250 6250 6250 6250 2230
153 20250214 181400 984823880 6250 6250 6250 6250 0
154 20250214 181300 984823880 6250 6250 6250 6250 0
155 20250214 181200 984823880 6250 6250 6250 6250 0
156 20250214 181100 984823880 6250 6250 6250 6250 0
157 20250214 181000 984823880 6250 6250 6250 6250 0
158 20250214 180900 984823880 6250 6250 6250 6250 0
159 20250214 180800 984823880 6250 6250 6250 6250 0
160 20250214 180700 984823880 6250 6250 6250 6250 0
161 20250214 180600 984823880 6250 6250 6250 6250 0
162 20250214 180500 984823880 6250 6250 6250 6250 0
163 20250214 180400 984823880 6250 6250 6250 6250 0
164 20250214 180300 984823880 6250 6250 6250 6250 0
165 20250214 180200 984823880 6250 6250 6250 6250 0
166 20250214 180100 984823880 6250 6250 6250 6250 0
167 20250214 180000 984823880 6250 6250 6250 6250 0
168 20250214 175900 984823880 6250 6250 6250 6250 0
169 20250214 175800 984823880 6250 6250 6250 6250 0
170 20250214 175700 984823880 6250 6250 6250 6250 0
171 20250214 175600 984823880 6250 6250 6250 6250 0
172 20250214 175500 984823880 6250 6250 6250 6250 0
173 20250214 175400 984823880 6250 6250 6250 6250 0
174 20250214 175300 984823880 6250 6250 6250 6250 0
175 20250214 175200 984823880 6250 6250 6250 6250 0
176 20250214 175100 984823880 6250 6250 6250 6250 0
177 20250214 175000 984823880 6250 6250 6250 6250 0
178 20250214 174900 984823880 6250 6250 6250 6250 0
179 20250214 174800 984823880 6250 6250 6250 6250 0
180 20250214 174700 984823880 6250 6250 6250 6250 0
181 20250214 174600 984823880 6250 6250 6250 6250 0
182 20250214 174500 984823880 6250 6250 6250 6250 2230
183 20250214 174400 984823880 6250 6250 6250 6250 0
184 20250214 174300 984823880 6250 6250 6250 6250 0
185 20250214 174200 984823880 6250 6250 6250 6250 0
186 20250214 174100 984823880 6250 6250 6250 6250 0
187 20250214 174000 984823880 6250 6250 6250 6250 0
188 20250214 173900 984823880 6250 6250 6250 6250 0
189 20250214 173800 984823880 6250 6250 6250 6250 0
190 20250214 173700 984823880 6250 6250 6250 6250 0
191 20250214 173600 984823880 6250 6250 6250 6250 0
192 20250214 173500 984823880 6250 6250 6250 6250 0
193 20250214 173400 984823880 6250 6250 6250 6250 0
194 20250214 173300 984823880 6250 6250 6250 6250 0
195 20250214 173200 984823880 6250 6250 6250 6250 0
196 20250214 173100 984823880 6250 6250 6250 6250 0
197 20250214 173000 984823880 6250 6250 6250 6250 0
198 20250214 172900 984823880 6250 6250 6250 6250 0
199 20250214 172800 984823880 6250 6250 6250 6250 0
200 20250214 172700 984823880 6250 6250 6250 6250 0
201 20250214 172600 984823880 6250 6250 6250 6250 0
202 20250214 172500 984823880 6250 6250 6250 6250 0
203 20250214 172400 984823880 6250 6250 6250 6250 0
204 20250214 172300 984823880 6250 6250 6250 6250 0
205 20250214 172200 984823880 6250 6250 6250 6250 0
206 20250214 172100 984823880 6250 6250 6250 6250 0
207 20250214 172000 984823880 6250 6250 6250 6250 0
208 20250214 171900 984823880 6250 6250 6250 6250 0
209 20250214 171800 984823880 6250 6250 6250 6250 0
210 20250214 171700 984823880 6250 6250 6250 6250 0
211 20250214 171600 984823880 6250 6250 6250 6250 0
212 20250214 171500 984823880 6250 6250 6250 6250 2230
213 20250214 171400 984823880 6250 6250 6250 6250 0
214 20250214 171300 984823880 6250 6250 6250 6250 0
215 20250214 171200 984823880 6250 6250 6250 6250 0
216 20250214 171100 984823880 6250 6250 6250 6250 0
217 20250214 171000 984823880 6250 6250 6250 6250 0
218 20250214 170900 984823880 6250 6250 6250 6250 0
219 20250214 170800 984823880 6250 6250 6250 6250 0
220 20250214 170700 984823880 6250 6250 6250 6250 0
221 20250214 170600 984823880 6250 6250 6250 6250 0
222 20250214 170500 984823880 6250 6250 6250 6250 0
223 20250214 170400 984823880 6250 6250 6250 6250 0
224 20250214 170300 984823880 6250 6250 6250 6250 0
225 20250214 170200 984823880 6250 6250 6250 6250 0
226 20250214 170100 984823880 6250 6250 6250 6250 0
227 20250214 170000 984823880 6250 6250 6250 6250 0
228 20250214 165900 984823880 6250 6250 6250 6250 0
229 20250214 165800 984823880 6250 6250 6250 6250 0
230 20250214 165700 984823880 6250 6250 6250 6250 0
231 20250214 165600 984823880 6250 6250 6250 6250 0
232 20250214 165500 984823880 6250 6250 6250 6250 0
233 20250214 165400 984823880 6250 6250 6250 6250 0
234 20250214 165300 984823880 6250 6250 6250 6250 0
235 20250214 165200 984823880 6250 6250 6250 6250 0
236 20250214 165100 984823880 6250 6250 6250 6250 0
237 20250214 165000 984823880 6250 6250 6250 6250 0
238 20250214 164900 984823880 6250 6250 6250 6250 0
239 20250214 164800 984823880 6250 6250 6250 6250 0
240 20250214 164700 984823880 6250 6250 6250 6250 0
241 20250214 164600 984823880 6250 6250 6250 6250 0
242 20250214 164500 984823880 6250 6250 6250 6250 2230
243 20250214 164400 984823880 6250 6250 6250 6250 0
244 20250214 164300 984823880 6250 6250 6250 6250 0
245 20250214 164200 984823880 6250 6250 6250 6250 0
246 20250214 164100 984823880 6250 6250 6250 6250 0
247 20250214 164000 984823880 6250 6250 6250 6250 0
248 20250214 163900 984823880 6250 6250 6250 6250 0
249 20250214 163800 984823880 6250 6250 6250 6250 0
250 20250214 163700 984823880 6250 6250 6250 6250 0
251 20250214 163600 984823880 6250 6250 6250 6250 0
252 20250214 163500 984823880 6250 6250 6250 6250 0
253 20250214 163400 984823880 6250 6250 6250 6250 0
254 20250214 163300 984823880 6250 6250 6250 6250 0
255 20250214 163200 984823880 6250 6250 6250 6250 0
256 20250214 163100 984823880 6250 6250 6250 6250 0
257 20250214 163000 984823880 6250 6250 6250 6250 0
258 20250214 162900 984823880 6250 6250 6250 6250 0
259 20250214 162800 984823880 6250 6250 6250 6250 0
260 20250214 162700 984823880 6250 6250 6250 6250 0
261 20250214 162600 984823880 6250 6250 6250 6250 0
262 20250214 162500 984823880 6250 6250 6250 6250 0
263 20250214 162400 984823880 6250 6250 6250 6250 0
264 20250214 162300 984823880 6250 6250 6250 6250 0
265 20250214 162200 984823880 6250 6250 6250 6250 0
266 20250214 162100 984823880 6250 6250 6250 6250 0
267 20250214 162000 984823880 6250 6250 6250 6250 0
268 20250214 161900 984823880 6250 6250 6250 6250 0
269 20250214 161800 984823880 6250 6250 6250 6250 0
270 20250214 161700 984823880 6250 6250 6250 6250 0
271 20250214 161600 984823880 6250 6250 6250 6250 0
272 20250214 161500 984823880 6250 6250 6250 6250 2230
273 20250214 161400 984823880 6250 6250 6250 6250 0
274 20250214 161300 984823880 6250 6250 6250 6250 0
275 20250214 161200 984823880 6250 6250 6250 6250 0
276 20250214 161100 984823880 6250 6250 6250 6250 0
277 20250214 161000 984823880 6250 6250 6250 6250 0
278 20250214 160900 984823880 6250 6250 6250 6250 0
279 20250214 160800 984823880 6250 6250 6250 6250 0
280 20250214 160700 984823880 6250 6250 6250 6250 0
281 20250214 160600 984823880 6250 6250 6250 6250 0
282 20250214 160500 984823880 6250 6250 6250 6250 0
283 20250214 160400 984823880 6250 6250 6250 6250 0
284 20250214 160300 984823880 6250 6250 6250 6250 0
285 20250214 160200 984823880 6250 6250 6250 6250 0
286 20250214 160100 984823880 6250 6250 6250 6250 0
287 20250214 160000 984823880 6250 6250 6250 6250 0
288 20250214 155900 984823880 6250 6250 6250 6250 0
289 20250214 155800 984823880 6250 6250 6250 6250 0
290 20250214 155700 984823880 6250 6250 6250 6250 0
291 20250214 155600 984823880 6250 6250 6250 6250 0
292 20250214 155500 984823880 6250 6250 6250 6250 0
293 20250214 155400 984823880 6250 6250 6250 6250 0
294 20250214 155300 984823880 6250 6250 6250 6250 0
295 20250214 155200 984823880 6250 6250 6250 6250 0
296 20250214 155100 984823880 6250 6250 6250 6250 0
297 20250214 155000 984823880 6250 6250 6250 6250 0
298 20250214 154900 984823880 6250 6250 6250 6250 0
299 20250214 154800 984823880 6250 6250 6250 6250 0
300 20250214 154700 984823880 6250 6250 6250 6250 0
301 20250214 154600 984823880 6250 6250 6250 6250 0
302 20250214 154500 984823880 6250 6250 6250 6250 2230
303 20250214 154400 984823880 6250 6250 6250 6250 0
304 20250214 154300 984823880 6250 6250 6250 6250 0
305 20250214 154200 984823880 6250 6250 6250 6250 0
306 20250214 154100 984823880 6250 6250 6250 6250 0
307 20250214 154000 984823880 6250 6250 6250 6250 0
308 20250214 153900 984823880 6250 6250 6250 6250 0
309 20250214 153800 984823880 6250 6250 6250 6250 0
310 20250214 153700 984823880 6250 6250 6250 6250 0
311 20250214 153600 984823880 6250 6250 6250 6250 0
312 20250214 153500 984823880 6250 6250 6250 6250 0
313 20250214 153400 984823880 6250 6250 6250 6250 0
314 20250214 153300 984823880 6250 6250 6250 6250 0
315 20250214 153200 984823880 6250 6250 6250 6250 0
316 20250214 153100 984823880 6250 6250 6250 6250 0
317 20250214 153000 984823880 6250 6250 6250 6250 2230
318 20250214 152900 970886380 6250 6250 6250 6250 0
319 20250214 152800 970886380 6250 6250 6250 6250 0
320 20250214 152700 970886380 6250 6250 6250 6250 0
321 20250214 152600 970886380 6250 6250 6250 6250 0
322 20250214 152500 970886380 6250 6250 6250 6250 0
323 20250214 152400 970886380 6250 6250 6250 6250 0
324 20250214 152300 970886380 6250 6250 6250 6250 0
325 20250214 152200 970886380 6250 6250 6250 6250 0
326 20250214 152100 970886380 6250 6250 6250 6250 0
327 20250214 152000 970886380 6250 6250 6250 6250 0
328 20250214 151900 970886380 6250 6260 6260 6250 8
329 20250214 151800 970836330 6260 6250 6260 6250 19
330 20250214 151700 970717460 6260 6260 6260 6250 14
331 20250214 151600 970629830 6260 6260 6260 6260 0
332 20250214 151500 970629830 6260 6250 6260 6250 4
333 20250214 151400 970604800 6250 6250 6250 6250 27
334 20250214 151300 970436050 6250 6250 6250 6250 514
335 20250214 151200 967223550 6260 6270 6270 6260 41
336 20250214 151100 966966880 6260 6260 6260 6260 0
337 20250214 151000 966966880 6260 6260 6260 6260 1
338 20250214 150900 966960620 6260 6260 6260 6260 301
339 20250214 150800 965076360 6270 6270 6270 6270 150
340 20250214 150700 964135860 6260 6260 6260 6260 308
341 20250214 150600 962207780 6260 6260 6260 6260 40
342 20250214 150500 961957380 6270 6270 6270 6270 5
343 20250214 150400 961926030 6270 6270 6280 6270 21
344 20250214 150300 961794260 6280 6250 6280 6250 2
345 20250214 150200 961781730 6250 6280 6280 6250 436
346 20250214 150100 959056400 6250 6250 6250 6250 1
347 20250214 150000 959050150 6280 6280 6280 6250 6
348 20250214 145900 959012590 6250 6250 6250 6250 2
349 20250214 145800 959000090 6280 6260 6280 6260 21
350 20250214 145700 958868610 6250 6250 6250 6250 0
351 20250214 145600 958868610 6250 6250 6250 6250 5
352 20250214 145500 958837360 6250 6250 6250 6250 0
353 20250214 145400 958837360 6250 6250 6250 6250 0
354 20250214 145300 958837360 6250 6280 6280 6240 2451
355 20250214 145200 943490670 6280 6280 6280 6280 219
356 20250214 145100 942115350 6290 6300 6300 6290 110
357 20250214 145000 941423350 6300 6300 6300 6300 23
358 20250214 144900 941278450 6290 6290 6290 6290 1
359 20250214 144800 941272160 6280 6280 6280 6280 1
360 20250214 144700 941265880 6280 6300 6300 6280 26
361 20250214 144600 941102160 6290 6290 6290 6290 8
362 20250214 144500 941051840 6280 6280 6280 6280 2
363 20250214 144400 941039280 6300 6300 6300 6300 20
364 20250214 144300 940913280 6280 6280 6280 6280 4
365 20250214 144200 940888160 6300 6290 6300 6290 200
366 20250214 144100 939630100 6280 6290 6290 6280 162
367 20250214 144000 938611140 6290 6290 6290 6290 1
368 20250214 143900 938604850 6290 6290 6290 6290 10
369 20250214 143800 938541950 6260 6260 6260 6260 4
370 20250214 143700 938516910 6260 6280 6280 6260 1147
371 20250214 143600 931328550 6270 6290 6300 6270 814
372 20250214 143500 926208090 6290 6290 6290 6290 4
373 20250214 143400 926182930 6260 6260 6290 6260 7
374 20250214 143300 926139080 6270 6290 6290 6270 67
375 20250214 143200 925718970 6270 6280 6280 6270 27
376 20250214 143100 925549430 6290 6290 6290 6290 11
377 20250214 143000 925480240 6270 6290 6290 6260 396
378 20250214 142900 922997350 6270 6260 6270 6260 340
379 20250214 142800 920868630 6300 6260 6300 6260 266
380 20250214 142700 919203350 6270 6260 6270 6260 131
381 20250214 142600 918383280 6260 6260 6260 6260 142
382 20250214 142500 917494360 6270 6270 6270 6270 282
383 20250214 142400 915726220 6290 6300 6300 6270 266
384 20250214 142300 914054630 6270 6270 6270 6270 131
385 20250214 142200 913233260 6270 6270 6300 6270 271
386 20250214 142100 911533760 6300 6270 6300 6270 137
387 20250214 142000 910674740 6270 6270 6270 6270 130
388 20250214 141900 909859640 6300 6300 6300 6260 233
389 20250214 141800 908395680 6300 6260 6300 6260 184
390 20250214 141700 907243800 6260 6260 6260 6260 134
391 20250214 141600 906404960 6270 6270 6270 6270 131
392 20250214 141500 905583590 6270 6270 6270 6270 261
393 20250214 141400 903947120 6300 6280 6300 6280 131
394 20250214 141300 903124420 6280 6300 6300 6280 134
395 20250214 141200 902282840 6280 6280 6280 6280 135
396 20250214 141100 901435040 6280 6280 6280 6280 259
397 20250214 141000 899808520 6280 6280 6280 6280 130
398 20250214 140900 898992120 6280 6280 6300 6280 270
399 20250214 140800 897296400 6280 6270 6300 6270 137
400 20250214 140700 896437310 6300 6270 6300 6270 202
401 20250214 140600 895170740 6270 6300 6300 6270 131
402 20250214 140500 894349310 6300 6300 6300 6270 142
403 20250214 140400 893458640 6280 6270 6280 6270 663
404 20250214 140300 889295040 6270 6300 6300 6270 190
405 20250214 140200 888101940 6270 6270 6300 6270 260
406 20250214 140100 886471710 6270 6270 6290 6270 335
407 20250214 140000 884367180 6270 6270 6270 6270 132
408 20250214 135900 883539540 6270 6290 6290 6270 135
409 20250214 135800 882693050 6290 6270 6290 6260 631
410 20250214 135700 878737960 6270 6290 6290 6260 8759
411 20250214 135600 823867550 6290 6300 6300 6290 669
412 20250214 135500 819654150 6300 6310 6310 6300 205
413 20250214 135400 818362640 6310 6300 6320 6300 149
414 20250214 135300 817423650 6300 6300 6300 6300 136
415 20250214 135200 816566850 6300 6300 6300 6300 129
416 20250214 135100 815754150 6300 6300 6300 6300 135
417 20250214 135000 814903650 6300 6300 6310 6300 144
418 20250214 134900 813996410 6310 6310 6310 6310 606
419 20250214 134800 810172550 6310 6310 6310 6310 130
420 20250214 134700 809352250 6300 6300 6300 6300 129
421 20250214 134600 808539550 6300 6300 6300 6300 135
422 20250214 134500 807689050 6300 6330 6330 6300 275
423 20250214 134400 805952170 6310 6310 6310 6310 130
424 20250214 134300 805131870 6300 6300 6300 6300 259
425 20250214 134200 803500170 6330 6300 6330 6300 174
426 20250214 134100 802402770 6300 6300 6300 6300 131
427 20250214 134000 801577470 6300 6310 6310 6300 629
428 20250214 133900 797609770 6300 6300 6300 6300 232
429 20250214 133800 796148170 6300 6300 6310 6300 315
430 20250214 133700 794163630 6300 6310 6310 6300 2571
431 20250214 133600 777950020 6310 6310 6320 6310 359
432 20250214 133500 775683730 6310 6310 6320 6310 841
433 20250214 133400 770370020 6310 6310 6310 6310 130
434 20250214 133300 769549720 6310 6320 6320 6310 453
435 20250214 133200 766686800 6320 6330 6340 6320 630
436 20250214 133100 762695400 6320 6340 6340 6320 438
437 20250214 133000 759922860 6330 6330 6330 6330 359
438 20250214 132900 757650390 6330 6330 6330 6330 134
439 20250214 132800 756802170 6330 6330 6330 6330 330
440 20250214 132700 754713270 6330 6330 6330 6330 430
441 20250214 132600 751991370 6330 6330 6330 6330 732
442 20250214 132500 747357810 6330 6330 6330 6330 135
443 20250214 132400 746503260 6330 6330 6330 6330 133
444 20250214 132300 745661370 6330 6330 6330 6330 559
445 20250214 132200 742122900 6330 6330 6330 6330 130
446 20250214 132100 741300000 6330 6330 6330 6330 130
447 20250214 132000 740477100 6340 6330 6340 6330 138
448 20250214 131900 739603540 6330 6360 6360 6330 390
449 20250214 131800 737127010 6350 6340 6350 6330 1356
450 20250214 131700 728520180 6330 6340 6340 6330 520
451 20250214 131600 725228120 6340 6350 6350 6340 599
452 20250214 131500 721426660 6340 6350 6350 6340 133
453 20250214 131400 720583420 6350 6350 6350 6330 217
454 20250214 131300 719208050 6330 6350 6350 6330 308
455 20250214 131200 717254870 6350 6330 6350 6330 433
456 20250214 131100 714507980 6330 6340 6340 6320 540
457 20250214 131000 711086500 6320 6340 6340 6320 799
458 20250214 130900 706023420 6340 6320 6340 6320 130
459 20250214 130800 705201800 6350 6320 6350 6320 1130
460 20250214 130700 698030200 6350 6340 6350 6320 955
461 20250214 130600 691971150 6320 6320 6340 6320 145
462 20250214 130500 691054490 6320 6330 6330 6320 189
463 20250214 130400 689859410 6330 6330 6330 6330 259
464 20250214 130300 688219940 6340 6330 6340 6330 410
465 20250214 130200 685623870 6330 6340 6340 6330 339
466 20250214 130100 683477990 6340 6340 6340 6340 0
467 20250214 130000 683477990 6340 6340 6340 6340 189
468 20250214 125900 682279730 6330 6330 6330 6330 4
469 20250214 125800 682254410 6330 6340 6340 6330 215
470 20250214 125700 680891320 6340 6340 6340 6340 497
471 20250214 125600 677740340 6340 6340 6340 6340 200
472 20250214 125500 676472340 6340 6350 6350 6340 21
473 20250214 125400 676339000 6340 6340 6340 6340 203
474 20250214 125300 675051980 6340 6340 6340 6340 34
475 20250214 125200 674836420 6340 6340 6340 6340 190
476 20250214 125100 673631820 6340 6340 6340 6340 1
477 20250214 125000 673625480 6340 6350 6350 6340 11
478 20250214 124900 673555690 6340 6340 6340 6340 3
479 20250214 124800 673536670 6340 6340 6340 6340 3
480 20250214 124700 673517650 6360 6360 6360 6360 16
481 20250214 124600 673415890 6340 6340 6340 6340 10
482 20250214 124500 673352490 6360 6360 6360 6360 1
483 20250214 124400 673346130 6340 6350 6350 6340 19
484 20250214 124300 673225570 6360 6350 6360 6350 149
485 20250214 124200 672279410 6350 6350 6350 6350 1
486 20250214 124100 672273060 6350 6350 6350 6350 385
487 20250214 124000 669828310 6350 6350 6350 6350 171
488 20250214 123900 668742460 6350 6350 6350 6350 342
489 20250214 123800 666570760 6350 6360 6360 6350 1300
490 20250214 123700 658315610 6350 6340 6350 6340 1280
491 20250214 123600 650189610 6340 6340 6340 6340 1
492 20250214 123500 650183270 6350 6340 6350 6340 2
493 20250214 123400 650170580 6340 6340 6340 6340 1
494 20250214 123300 650164240 6340 6340 6350 6340 102
495 20250214 123200 649517550 6340 6340 6340 6340 44
496 20250214 123100 649238590 6340 6340 6340 6340 80
497 20250214 123000 648731390 6340 6340 6340 6340 1386
498 20250214 122900 639944150 6340 6350 6360 6340 54
499 20250214 122800 639601200 6350 6350 6350 6340 1081
500 20250214 122700 632736890 6340 6340 6340 6340 527
501 20250214 122600 629395710 6320 6320 6340 6320 549
502 20250214 122500 625923910 6330 6330 6330 6330 167
503 20250214 122400 624866800 6340 6330 6340 6330 12
504 20250214 122300 624790770 6330 6330 6330 6330 0
505 20250214 122200 624790770 6330 6320 6330 6320 325
506 20250214 122100 622733530 6330 6330 6330 6330 0
507 20250214 122000 622733530 6330 6320 6330 6320 912
508 20250214 121900 616960580 6310 6320 6320 6310 64
509 20250214 121800 616556140 6320 6320 6320 6310 306
510 20250214 121700 614623230 6320 6320 6320 6320 0
511 20250214 121600 614623230 6320 6320 6320 6320 35
512 20250214 121500 614402030 6320 6320 6320 6320 526
513 20250214 121400 611077710 6330 6330 6330 6330 20
514 20250214 121300 610951110 6330 6330 6330 6330 0
515 20250214 121200 610951110 6330 6330 6330 6330 49
516 20250214 121100 610640940 6330 6320 6330 6320 21
517 20250214 121000 610508070 6330 6330 6330 6330 147
518 20250214 120900 609577560 6330 6340 6340 6330 369
519 20250214 120800 607241780 6340 6340 6340 6340 925
520 20250214 120700 601377280 6340 6340 6340 6340 227
521 20250214 120600 599938100 6340 6340 6340 6340 174
522 20250214 120500 598834940 6340 6340 6340 6340 101
523 20250214 120400 598194600 6350 6340 6350 6340 402
524 20250214 120300 595641910 6340 6340 6340 6340 2
525 20250214 120200 595629230 6340 6330 6340 6330 523
526 20250214 120100 592315570 6330 6330 6340 6330 318
527 20250214 120000 590299820 6340 6330 6340 6320 3941
528 20250214 115900 565316880 6330 6320 6330 6320 2700
529 20250214 115800 548229930 6320 6300 6320 6300 35
530 20250214 115700 548008830 6320 6320 6320 6320 60
531 20250214 115600 547629630 6300 6330 6330 6300 13
532 20250214 115500 547547370 6330 6320 6330 6320 399
533 20250214 115400 545023610 6300 6300 6320 6300 1653
534 20250214 115300 534585870 6290 6300 6300 6290 46
535 20250214 115200 534296120 6300 6300 6300 6300 96
536 20250214 115100 533691320 6300 6310 6310 6300 112
537 20250214 115000 532985600 6310 6310 6310 6310 10
538 20250214 114900 532922500 6300 6300 6300 6300 105
539 20250214 114800 532261000 6310 6310 6310 6310 0
540 20250214 114700 532261000 6310 6300 6310 6300 2419
541 20250214 114600 517021190 6300 6300 6300 6300 20
542 20250214 114500 516895190 6300 6300 6300 6290 579
543 20250214 114400 513247500 6300 6300 6300 6300 10
544 20250214 114300 513184500 6310 6280 6310 6280 2209
545 20250214 114200 499266160 6290 6290 6290 6280 53
546 20250214 114100 498932810 6290 6290 6290 6290 120
547 20250214 114000 498178010 6270 6270 6270 6270 5
548 20250214 113900 498146660 6290 6290 6290 6290 439
549 20250214 113800 495385350 6270 6270 6290 6270 1240
550 20250214 113700 487597760 6270 6270 6270 6270 187
551 20250214 113600 486425270 6270 6270 6270 6270 4
552 20250214 113500 486400190 6270 6270 6270 6270 296
553 20250214 113400 484544270 6260 6270 6270 6260 367
554 20250214 113300 482243190 6280 6260 6280 6260 2310
555 20250214 113200 467763740 6260 6260 6260 6260 4
556 20250214 113100 467738700 6270 6280 6280 6270 564
557 20250214 113000 464202410 6270 6270 6270 6270 20
558 20250214 112900 464077010 6280 6280 6280 6280 391
559 20250214 112800 461621530 6260 6260 6280 6260 21
560 20250214 112700 461490050 6260 6260 6280 6260 86
561 20250214 112600 460950970 6280 6260 6280 6260 894
562 20250214 112500 455354470 6280 6280 6280 6280 1
563 20250214 112400 455348190 6280 6260 6280 6260 26
564 20250214 112300 455185410 6250 6250 6250 6250 5
565 20250214 112200 455154160 6280 6260 6280 6260 10
566 20250214 112100 455091420 6280 6280 6280 6280 0
567 20250214 112000 455091420 6280 6250 6280 6250 2
568 20250214 111900 455078890 6280 6250 6280 6250 5
569 20250214 111800 455047610 6250 6250 6250 6250 201
570 20250214 111700 453791360 6260 6260 6260 6260 100
571 20250214 111600 453165360 6260 6280 6280 6260 12
572 20250214 111500 453090020 6280 6270 6280 6270 16
573 20250214 111400 452989660 6250 6280 6280 6250 7
574 20250214 111300 452945880 6250 6250 6250 6250 6
575 20250214 111200 452908380 6240 6240 6280 6240 13
576 20250214 111100 452827020 6280 6270 6280 6220 4003
577 20250214 111000 427843650 6280 6280 6290 6280 271
578 20250214 110900 426141720 6290 6280 6290 6280 11
579 20250214 110800 426072540 6290 6290 6290 6290 0
580 20250214 110700 426072540 6290 6290 6290 6290 10
581 20250214 110600 426009640 6280 6270 6290 6270 374
582 20250214 110500 423657860 6300 6270 6300 6270 615
583 20250214 110400 419795230 6280 6280 6280 6280 18
584 20250214 110300 419682190 6280 6280 6280 6280 0
585 20250214 110200 419682190 6280 6280 6280 6280 1
586 20250214 110100 419675910 6250 6260 6280 6250 264
587 20250214 110000 418023280 6270 6270 6280 6270 305
588 20250214 105900 416110910 6270 6270 6270 6270 83
589 20250214 105800 415590500 6250 6260 6260 6250 303
590 20250214 105700 413696720 6260 6260 6260 6260 153
591 20250214 105600 412738940 6280 6280 6280 6280 0
592 20250214 105500 412738940 6280 6270 6280 6270 2
593 20250214 105400 412726390 6280 6280 6280 6260 30
594 20250214 105300 412538040 6280 6260 6280 6260 6
595 20250214 105200 412500440 6280 6280 6280 6280 3
596 20250214 105100 412481600 6280 6280 6280 6280 0
597 20250214 105000 412481600 6280 6280 6280 6280 0
598 20250214 104900 412481600 6280 6280 6280 6280 0
599 20250214 104800 412481600 6280 6280 6280 6260 33
600 20250214 104700 412274440 6280 6280 6280 6280 0
601 20250214 104600 412274440 6280 6280 6280 6280 11
602 20250214 104500 412205360 6280 6280 6280 6280 0
603 20250214 104400 412205360 6280 6280 6280 6260 16
604 20250214 104300 412104980 6280 6270 6280 6270 60
605 20250214 104200 411728760 6280 6280 6280 6280 0
606 20250214 104100 411728760 6280 6280 6280 6280 0
607 20250214 104000 411728760 6280 6250 6280 6250 6
608 20250214 103900 411691200 6280 6260 6280 6260 38
609 20250214 103800 411453280 6280 6280 6280 6280 9
610 20250214 103700 411396760 6280 6280 6280 6280 0
611 20250214 103600 411396760 6280 6280 6280 6280 0
612 20250214 103500 411396760 6280 6280 6280 6250 55
613 20250214 103400 411051480 6290 6280 6290 6280 37
614 20250214 103300 410819070 6250 6250 6250 6250 209
615 20250214 103200 409512820 6250 6250 6250 6250 1707
616 20250214 103100 398844070 6250 6230 6250 6230 17
617 20250214 103000 398738120 6250 6240 6250 6240 75
618 20250214 102900 398270100 6230 6240 6240 6230 662
619 20250214 102800 394143250 6240 6240 6240 6240 25
620 20250214 102700 393987250 6240 6240 6240 6240 4
621 20250214 102600 393962290 6240 6240 6240 6240 1270
622 20250214 102500 386037490 6250 6250 6250 6250 5
623 20250214 102400 386006240 6250 6250 6250 6250 10
624 20250214 102300 385943740 6240 6240 6240 6240 0
625 20250214 102200 385943740 6240 6240 6240 6240 4
626 20250214 102100 385918780 6250 6250 6250 6250 28
627 20250214 102000 385743780 6250 6250 6250 6250 52
628 20250214 101900 385418780 6240 6240 6240 6240 0
629 20250214 101800 385418780 6240 6250 6250 6240 26
630 20250214 101700 385256530 6250 6250 6250 6250 258
631 20250214 101600 383644030 6260 6260 6260 6260 0
632 20250214 101500 383644030 6260 6250 6260 6250 530
633 20250214 101400 380331400 6260 6260 6260 6260 103
634 20250214 101300 379686620 6280 6280 6280 6280 100
635 20250214 101200 379058620 6280 6280 6280 6280 0
636 20250214 101100 379058620 6280 6280 6280 6280 3
637 20250214 101000 379039780 6280 6260 6280 6260 49
638 20250214 100900 378733020 6290 6250 6290 6250 6
639 20250214 100800 378695320 6290 6260 6290 6260 220
640 20250214 100700 377318040 6260 6260 6260 6260 4
641 20250214 100600 377293000 6260 6260 6260 6260 1
642 20250214 100500 377286740 6230 6230 6230 6230 20
643 20250214 100400 377162140 6220 6230 6230 6220 301
644 20250214 100300 375289670 6230 6230 6230 6220 600
645 20250214 100200 371553130 6220 6250 6250 6220 2316
646 20250214 100100 357096780 6250 6260 6260 6250 100
647 20250214 100000 356471140 6280 6280 6280 6280 9
648 20250214 095900 356414620 6280 6280 6280 6280 35
649 20250214 095800 356194820 6260 6260 6260 6260 0
650 20250214 095700 356194820 6260 6260 6260 6260 222
651 20250214 095600 354805100 6290 6290 6290 6290 31
652 20250214 095500 354610110 6250 6250 6250 6250 0
653 20250214 095400 354610110 6250 6250 6250 6250 0
654 20250214 095300 354610110 6250 6250 6250 6250 0
655 20250214 095200 354610110 6250 6290 6290 6250 528
656 20250214 095100 351304590 6270 6270 6270 6270 128
657 20250214 095000 350502030 6270 6270 6270 6270 120
658 20250214 094900 349749630 6290 6290 6290 6290 15
659 20250214 094800 349655280 6280 6290 6290 6280 20
660 20250214 094700 349529580 6290 6290 6290 6290 0
661 20250214 094600 349529580 6290 6290 6290 6250 6475
662 20250214 094500 308843710 6300 6300 6300 6300 10
663 20250214 094400 308780710 6300 6280 6300 6280 767
664 20250214 094300 303959110 6250 6250 6250 6250 0
665 20250214 094200 303959110 6250 6250 6250 6250 50
666 20250214 094100 303646610 6250 6250 6250 6250 25
667 20250214 094000 303490360 6260 6280 6280 6260 1936
668 20250214 093900 291365700 6280 6290 6290 6280 724
669 20250214 093800 286818850 6290 6300 6300 6290 378
670 20250214 093700 284441070 6300 6300 6300 6300 151
671 20250214 093600 283489770 6300 6290 6300 6290 82
672 20250214 093500 282973970 6300 6300 6300 6300 360
673 20250214 093400 280705970 6300 6300 6300 6290 952
674 20250214 093300 274710370 6310 6320 6320 6310 217
675 20250214 093200 273341080 6320 6310 6320 6310 115
676 20250214 093100 272615380 6310 6330 6330 6310 51
677 20250214 093000 272293550 6320 6310 6320 6310 227
678 20250214 092900 270858930 6310 6310 6310 6310 793
679 20250214 092800 265855100 6320 6320 6320 6320 183
680 20250214 092700 264698540 6320 6320 6320 6320 345
681 20250214 092600 262518140 6320 6330 6330 6320 373
682 20250214 092500 260160390 6330 6330 6330 6330 0
683 20250214 092400 260160390 6330 6330 6330 6330 284
684 20250214 092300 258362670 6300 6320 6320 6300 3000
685 20250214 092200 239458200 6320 6320 6330 6320 335
686 20250214 092100 237339250 6320 6310 6320 6310 62
687 20250214 092000 236947520 6330 6300 6330 6300 2521
688 20250214 091900 221004280 6290 6290 6290 6290 0
689 20250214 091800 221004280 6290 6300 6300 6290 325
690 20250214 091700 218958840 6320 6310 6320 6310 836
691 20250214 091600 213680770 6320 6330 6330 6320 459
692 20250214 091500 210779520 6340 6340 6340 6320 304
693 20250214 091400 208857580 6350 6340 6350 6330 2975
694 20250214 091300 190019480 6340 6360 6370 6340 528
695 20250214 091200 186666260 6350 6350 6370 6330 1961
696 20250214 091100 174208000 6350 6350 6360 6330 2815
697 20250214 091000 156350660 6350 6350 6360 6330 5751
698 20250214 090900 119831110 6320 6310 6350 6300 6873
699 20250214 090800 76366680 6290 6290 6310 6290 2038
700 20250214 090700 63532130 6300 6300 6300 6290 672
701 20250214 090600 59304570 6300 6280 6300 6270 3367
702 20250214 090500 38131120 6280 6220 6280 6220 4856
703 20250214 090400 7774510 6220 6220 6220 6220 156
704 20250214 090300 6804190 6220 6230 6230 6220 110
705 20250214 090200 6118990 6240 6240 6240 6240 500
706 20250214 090100 2998990 6240 6240 6240 6240 1
707 20250214 090000 2992750 6240 6230 6240 6210 285