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

739
317770/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,739 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,211700,7308022115,3005,3005,3005,3005,27949
20250214,211600,7308022115,3005,3005,3005,3005,0
20250214,211500,7308022115,3005,3005,3005,3005,0
20250214,211400,7308022115,3005,3005,3005,3005,0
20250214,211300,7308022115,3005,3005,3005,3005,0
20250214,211200,7308022115,3005,3005,3005,3005,0
20250214,211100,7308022115,3005,3005,3005,3005,0
20250214,211000,7308022115,3005,3005,3005,3005,0
20250214,210900,7308022115,3005,3005,3005,3005,0
20250214,210800,7308022115,3005,3005,3005,3005,0
20250214,210700,7308022115,3005,3005,3005,3005,0
20250214,210600,7308022115,3005,3005,3005,3005,0
20250214,210500,7308022115,3005,3005,3005,3005,0
20250214,210400,7308022115,3005,3005,3005,3005,0
20250214,210300,7308022115,3005,3005,3005,3005,0
20250214,210200,7308022115,3005,3005,3005,3005,0
20250214,210100,7308022115,3005,3005,3005,3005,0
20250214,210000,7308022115,3005,3005,3005,3005,0
20250214,205900,7308022115,3005,3005,3005,3005,0
20250214,205800,7308022115,3005,3005,3005,3005,0
20250214,205700,7308022115,3005,3005,3005,3005,0
20250214,205600,7308022115,3005,3005,3005,3005,0
20250214,205500,7308022115,3005,3005,3005,3005,0
20250214,205400,7308022115,3005,3005,3005,3005,0
20250214,205300,7308022115,3005,3005,3005,3005,0
20250214,205200,7308022115,3005,3005,3005,3005,0
20250214,205100,7308022115,3005,3005,3005,3005,0
20250214,205000,7308022115,3005,3005,3005,3005,0
20250214,204900,7308022115,3005,3005,3005,3005,0
20250214,204800,7308022115,3005,3005,3005,3005,0
20250214,204700,7308022115,3005,3005,3005,3005,27949
20250214,204600,7308022115,3005,3005,3005,3005,0
20250214,204500,7308022115,3005,3005,3005,3005,0
20250214,204400,7308022115,3005,3005,3005,3005,0
20250214,204300,7308022115,3005,3005,3005,3005,0
20250214,204200,7308022115,3005,3005,3005,3005,0
20250214,204100,7308022115,3005,3005,3005,3005,0
20250214,204000,7308022115,3005,3005,3005,3005,0
20250214,203900,7308022115,3005,3005,3005,3005,0
20250214,203800,7308022115,3005,3005,3005,3005,0
20250214,203700,7308022115,3005,3005,3005,3005,0
20250214,203600,7308022115,3005,3005,3005,3005,0
20250214,203500,7308022115,3005,3005,3005,3005,0
20250214,203400,7308022115,3005,3005,3005,3005,0
20250214,203300,7308022115,3005,3005,3005,3005,0
20250214,203200,7308022115,3005,3005,3005,3005,0
20250214,203100,7308022115,3005,3005,3005,3005,0
20250214,203000,7308022115,3005,3005,3005,3005,0
20250214,202900,7308022115,3005,3005,3005,3005,0
20250214,202800,7308022115,3005,3005,3005,3005,0
20250214,202700,7308022115,3005,3005,3005,3005,0
20250214,202600,7308022115,3005,3005,3005,3005,0
20250214,202500,7308022115,3005,3005,3005,3005,0
20250214,202400,7308022115,3005,3005,3005,3005,0
20250214,202300,7308022115,3005,3005,3005,3005,0
20250214,202200,7308022115,3005,3005,3005,3005,0
20250214,202100,7308022115,3005,3005,3005,3005,0
20250214,202000,7308022115,3005,3005,3005,3005,0
20250214,201900,7308022115,3005,3005,3005,3005,0
20250214,201800,7308022115,3005,3005,3005,3005,0
20250214,201700,7308022115,3005,3005,3005,3005,27949
20250214,201600,7308022115,3005,3005,3005,3005,0
20250214,201500,7308022115,3005,3005,3005,3005,0
20250214,201400,7308022115,3005,3005,3005,3005,0
20250214,201300,7308022115,3005,3005,3005,3005,0
20250214,201200,7308022115,3005,3005,3005,3005,0
20250214,201100,7308022115,3005,3005,3005,3005,0
20250214,201000,7308022115,3005,3005,3005,3005,0
20250214,200900,7308022115,3005,3005,3005,3005,0
20250214,200800,7308022115,3005,3005,3005,3005,0
20250214,200700,7308022115,3005,3005,3005,3005,0
20250214,200600,7308022115,3005,3005,3005,3005,0
20250214,200500,7308022115,3005,3005,3005,3005,0
20250214,200400,7308022115,3005,3005,3005,3005,0
20250214,200300,7308022115,3005,3005,3005,3005,0
20250214,200200,7308022115,3005,3005,3005,3005,0
20250214,200100,7308022115,3005,3005,3005,3005,0
20250214,200000,7308022115,3005,3005,3005,3005,0
20250214,195900,7308022115,3005,3005,3005,3005,0
20250214,195800,7308022115,3005,3005,3005,3005,0
20250214,195700,7308022115,3005,3005,3005,3005,0
20250214,195600,7308022115,3005,3005,3005,3005,0
20250214,195500,7308022115,3005,3005,3005,3005,0
20250214,195400,7308022115,3005,3005,3005,3005,0
20250214,195300,7308022115,3005,3005,3005,3005,0
20250214,195200,7308022115,3005,3005,3005,3005,0
20250214,195100,7308022115,3005,3005,3005,3005,0
20250214,195000,7308022115,3005,3005,3005,3005,0
20250214,194900,7308022115,3005,3005,3005,3005,0
20250214,194800,7308022115,3005,3005,3005,3005,0
20250214,194700,7308022115,3005,3005,3005,3005,27949
20250214,194600,7308022115,3005,3005,3005,3005,0
20250214,194500,7308022115,3005,3005,3005,3005,0
20250214,194400,7308022115,3005,3005,3005,3005,0
20250214,194300,7308022115,3005,3005,3005,3005,0
20250214,194200,7308022115,3005,3005,3005,3005,0
20250214,194100,7308022115,3005,3005,3005,3005,0
20250214,194000,7308022115,3005,3005,3005,3005,0
20250214,193900,7308022115,3005,3005,3005,3005,0
20250214,193800,7308022115,3005,3005,3005,3005,0
20250214,193700,7308022115,3005,3005,3005,3005,0
20250214,193600,7308022115,3005,3005,3005,3005,0
20250214,193500,7308022115,3005,3005,3005,3005,0
20250214,193400,7308022115,3005,3005,3005,3005,0
20250214,193300,7308022115,3005,3005,3005,3005,0
20250214,193200,7308022115,3005,3005,3005,3005,0
20250214,193100,7308022115,3005,3005,3005,3005,0
20250214,193000,7308022115,3005,3005,3005,3005,0
20250214,192900,7308022115,3005,3005,3005,3005,0
20250214,192800,7308022115,3005,3005,3005,3005,0
20250214,192700,7308022115,3005,3005,3005,3005,0
20250214,192600,7308022115,3005,3005,3005,3005,0
20250214,192500,7308022115,3005,3005,3005,3005,0
20250214,192400,7308022115,3005,3005,3005,3005,0
20250214,192300,7308022115,3005,3005,3005,3005,0
20250214,192200,7308022115,3005,3005,3005,3005,0
20250214,192100,7308022115,3005,3005,3005,3005,0
20250214,192000,7308022115,3005,3005,3005,3005,0
20250214,191900,7308022115,3005,3005,3005,3005,0
20250214,191800,7308022115,3005,3005,3005,3005,0
20250214,191700,7308022115,3005,3005,3005,3005,27949
20250214,191600,7308022115,3005,3005,3005,3005,0
20250214,191500,7308022115,3005,3005,3005,3005,0
20250214,191400,7308022115,3005,3005,3005,3005,0
20250214,191300,7308022115,3005,3005,3005,3005,0
20250214,191200,7308022115,3005,3005,3005,3005,0
20250214,191100,7308022115,3005,3005,3005,3005,0
20250214,191000,7308022115,3005,3005,3005,3005,0
20250214,190900,7308022115,3005,3005,3005,3005,0
20250214,190800,7308022115,3005,3005,3005,3005,0
20250214,190700,7308022115,3005,3005,3005,3005,0
20250214,190600,7308022115,3005,3005,3005,3005,0
20250214,190500,7308022115,3005,3005,3005,3005,0
20250214,190400,7308022115,3005,3005,3005,3005,0
20250214,190300,7308022115,3005,3005,3005,3005,0
20250214,190200,7308022115,3005,3005,3005,3005,0
20250214,190100,7308022115,3005,3005,3005,3005,0
20250214,190000,7308022115,3005,3005,3005,3005,0
20250214,185900,7308022115,3005,3005,3005,3005,0
20250214,185800,7308022115,3005,3005,3005,3005,0
20250214,185700,7308022115,3005,3005,3005,3005,0
20250214,185600,7308022115,3005,3005,3005,3005,0
20250214,185500,7308022115,3005,3005,3005,3005,0
20250214,185400,7308022115,3005,3005,3005,3005,0
20250214,185300,7308022115,3005,3005,3005,3005,0
20250214,185200,7308022115,3005,3005,3005,3005,0
20250214,185100,7308022115,3005,3005,3005,3005,0
20250214,185000,7308022115,3005,3005,3005,3005,0
20250214,184900,7308022115,3005,3005,3005,3005,0
20250214,184800,7308022115,3005,3005,3005,3005,0
20250214,184700,7308022115,3005,3005,3005,3005,27949
20250214,184600,7308022115,3005,3005,3005,3005,0
20250214,184500,7308022115,3005,3005,3005,3005,0
20250214,184400,7308022115,3005,3005,3005,3005,0
20250214,184300,7308022115,3005,3005,3005,3005,0
20250214,184200,7308022115,3005,3005,3005,3005,0
20250214,184100,7308022115,3005,3005,3005,3005,0
20250214,184000,7308022115,3005,3005,3005,3005,0
20250214,183900,7308022115,3005,3005,3005,3005,0
20250214,183800,7308022115,3005,3005,3005,3005,0
20250214,183700,7308022115,3005,3005,3005,3005,0
20250214,183600,7308022115,3005,3005,3005,3005,0
20250214,183500,7308022115,3005,3005,3005,3005,0
20250214,183400,7308022115,3005,3005,3005,3005,0
20250214,183300,7308022115,3005,3005,3005,3005,0
20250214,183200,7308022115,3005,3005,3005,3005,0
20250214,183100,7308022115,3005,3005,3005,3005,0
20250214,183000,7308022115,3005,3005,3005,3005,0
20250214,182900,7308022115,3005,3005,3005,3005,0
20250214,182800,7308022115,3005,3005,3005,3005,0
20250214,182700,7308022115,3005,3005,3005,3005,0
20250214,182600,7308022115,3005,3005,3005,3005,0
20250214,182500,7308022115,3005,3005,3005,3005,0
20250214,182400,7308022115,3005,3005,3005,3005,0
20250214,182300,7308022115,3005,3005,3005,3005,0
20250214,182200,7308022115,3005,3005,3005,3005,0
20250214,182100,7308022115,3005,3005,3005,3005,0
20250214,182000,7308022115,3005,3005,3005,3005,0
20250214,181900,7308022115,3005,3005,3005,3005,0
20250214,181800,7308022115,3005,3005,3005,3005,0
20250214,181700,7308022115,3005,3005,3005,3005,27949
20250214,181600,7308022115,3005,3005,3005,3005,0
20250214,181500,7308022115,3005,3005,3005,3005,0
20250214,181400,7308022115,3005,3005,3005,3005,0
20250214,181300,7308022115,3005,3005,3005,3005,0
20250214,181200,7308022115,3005,3005,3005,3005,0
20250214,181100,7308022115,3005,3005,3005,3005,0
20250214,181000,7308022115,3005,3005,3005,3005,0
20250214,180900,7308022115,3005,3005,3005,3005,0
20250214,180800,7308022115,3005,3005,3005,3005,0
20250214,180700,7308022115,3005,3005,3005,3005,0
20250214,180600,7308022115,3005,3005,3005,3005,0
20250214,180500,7308022115,3005,3005,3005,3005,0
20250214,180400,7308022115,3005,3005,3005,3005,0
20250214,180300,7308022115,3005,3005,3005,3005,0
20250214,180200,7308022115,3005,3005,3005,3005,0
20250214,180100,7308022115,3005,3005,3005,3005,0
20250214,180000,7308022115,3005,3005,3005,3005,0
20250214,175900,7308022115,3005,3005,3005,3005,0
20250214,175800,7308022115,3005,3005,3005,3005,0
20250214,175700,7308022115,3005,3005,3005,3005,0
20250214,175600,7308022115,3005,3005,3005,3005,0
20250214,175500,7308022115,3005,3005,3005,3005,0
20250214,175400,7308022115,3005,3005,3005,3005,0
20250214,175300,7308022115,3005,3005,3005,3005,0
20250214,175200,7308022115,3005,3005,3005,3005,0
20250214,175100,7308022115,3005,3005,3005,3005,0
20250214,175000,7308022115,3005,3005,3005,3005,0
20250214,174900,7308022115,3005,3005,3005,3005,0
20250214,174800,7308022115,3005,3005,3005,3005,0
20250214,174700,7308022115,3005,3005,3005,3005,27949
20250214,174600,7308022115,3005,3005,3005,3005,0
20250214,174500,7308022115,3005,3005,3005,3005,0
20250214,174400,7308022115,3005,3005,3005,3005,0
20250214,174300,7308022115,3005,3005,3005,3005,0
20250214,174200,7308022115,3005,3005,3005,3005,0
20250214,174100,7308022115,3005,3005,3005,3005,0
20250214,174000,7308022115,3005,3005,3005,3005,0
20250214,173900,7308022115,3005,3005,3005,3005,0
20250214,173800,7308022115,3005,3005,3005,3005,0
20250214,173700,7308022115,3005,3005,3005,3005,0
20250214,173600,7308022115,3005,3005,3005,3005,0
20250214,173500,7308022115,3005,3005,3005,3005,0
20250214,173400,7308022115,3005,3005,3005,3005,0
20250214,173300,7308022115,3005,3005,3005,3005,0
20250214,173200,7308022115,3005,3005,3005,3005,0
20250214,173100,7308022115,3005,3005,3005,3005,0
20250214,173000,7308022115,3005,3005,3005,3005,0
20250214,172900,7308022115,3005,3005,3005,3005,0
20250214,172800,7308022115,3005,3005,3005,3005,0
20250214,172700,7308022115,3005,3005,3005,3005,0
20250214,172600,7308022115,3005,3005,3005,3005,0
20250214,172500,7308022115,3005,3005,3005,3005,0
20250214,172400,7308022115,3005,3005,3005,3005,0
20250214,172300,7308022115,3005,3005,3005,3005,0
20250214,172200,7308022115,3005,3005,3005,3005,0
20250214,172100,7308022115,3005,3005,3005,3005,0
20250214,172000,7308022115,3005,3005,3005,3005,0
20250214,171900,7308022115,3005,3005,3005,3005,0
20250214,171800,7308022115,3005,3005,3005,3005,0
20250214,171700,7308022115,3005,3005,3005,3005,27949
20250214,171600,7308022115,3005,3005,3005,3005,0
20250214,171500,7308022115,3005,3005,3005,3005,0
20250214,171400,7308022115,3005,3005,3005,3005,0
20250214,171300,7308022115,3005,3005,3005,3005,0
20250214,171200,7308022115,3005,3005,3005,3005,0
20250214,171100,7308022115,3005,3005,3005,3005,0
20250214,171000,7308022115,3005,3005,3005,3005,0
20250214,170900,7308022115,3005,3005,3005,3005,0
20250214,170800,7308022115,3005,3005,3005,3005,0
20250214,170700,7308022115,3005,3005,3005,3005,0
20250214,170600,7308022115,3005,3005,3005,3005,0
20250214,170500,7308022115,3005,3005,3005,3005,0
20250214,170400,7308022115,3005,3005,3005,3005,0
20250214,170300,7308022115,3005,3005,3005,3005,0
20250214,170200,7308022115,3005,3005,3005,3005,0
20250214,170100,7308022115,3005,3005,3005,3005,0
20250214,170000,7308022115,3005,3005,3005,3005,0
20250214,165900,7308022115,3005,3005,3005,3005,0
20250214,165800,7308022115,3005,3005,3005,3005,0
20250214,165700,7308022115,3005,3005,3005,3005,0
20250214,165600,7308022115,3005,3005,3005,3005,0
20250214,165500,7308022115,3005,3005,3005,3005,0
20250214,165400,7308022115,3005,3005,3005,3005,0
20250214,165300,7308022115,3005,3005,3005,3005,0
20250214,165200,7308022115,3005,3005,3005,3005,0
20250214,165100,7308022115,3005,3005,3005,3005,0
20250214,165000,7308022115,3005,3005,3005,3005,0
20250214,164900,7308022115,3005,3005,3005,3005,0
20250214,164800,7308022115,3005,3005,3005,3005,0
20250214,164700,7308022115,3005,3005,3005,3005,27949
20250214,164600,7308022115,3005,3005,3005,3005,0
20250214,164500,7308022115,3005,3005,3005,3005,0
20250214,164400,7308022115,3005,3005,3005,3005,0
20250214,164300,7308022115,3005,3005,3005,3005,0
20250214,164200,7308022115,3005,3005,3005,3005,0
20250214,164100,7308022115,3005,3005,3005,3005,0
20250214,164000,7308022115,3005,3005,3005,3005,0
20250214,163900,7308022115,3005,3005,3005,3005,0
20250214,163800,7308022115,3005,3005,3005,3005,0
20250214,163700,7308022115,3005,3005,3005,3005,0
20250214,163600,7308022115,3005,3005,3005,3005,0
20250214,163500,7308022115,3005,3005,3005,3005,0
20250214,163400,7308022115,3005,3005,3005,3005,0
20250214,163300,7308022115,3005,3005,3005,3005,0
20250214,163200,7308022115,3005,3005,3005,3005,0
20250214,163100,7308022115,3005,3005,3005,3005,0
20250214,163000,7308022115,3005,3005,3005,3005,0
20250214,162900,7308022115,3005,3005,3005,3005,0
20250214,162800,7308022115,3005,3005,3005,3005,0
20250214,162700,7308022115,3005,3005,3005,3005,0
20250214,162600,7308022115,3005,3005,3005,3005,0
20250214,162500,7308022115,3005,3005,3005,3005,0
20250214,162400,7308022115,3005,3005,3005,3005,0
20250214,162300,7308022115,3005,3005,3005,3005,0
20250214,162200,7308022115,3005,3005,3005,3005,0
20250214,162100,7308022115,3005,3005,3005,3005,0
20250214,162000,7308022115,3005,3005,3005,3005,0
20250214,161900,7308022115,3005,3005,3005,3005,0
20250214,161800,7308022115,3005,3005,3005,3005,0
20250214,161700,7308022115,3005,3005,3005,3005,27949
20250214,161600,7308022115,3005,3005,3005,3005,0
20250214,161500,7308022115,3005,3005,3005,3005,0
20250214,161400,7308022115,3005,3005,3005,3005,0
20250214,161300,7308022115,3005,3005,3005,3005,0
20250214,161200,7308022115,3005,3005,3005,3005,0
20250214,161100,7308022115,3005,3005,3005,3005,0
20250214,161000,7308022115,3005,3005,3005,3005,0
20250214,160900,7308022115,3005,3005,3005,3005,0
20250214,160800,7308022115,3005,3005,3005,3005,0
20250214,160700,7308022115,3005,3005,3005,3005,0
20250214,160600,7308022115,3005,3005,3005,3005,0
20250214,160500,7308022115,3005,3005,3005,3005,0
20250214,160400,7308022115,3005,3005,3005,3005,0
20250214,160300,7308022115,3005,3005,3005,3005,0
20250214,160200,7308022115,3005,3005,3005,3005,0
20250214,160100,7308022115,3005,3005,3005,3005,0
20250214,160000,7308022115,3005,3005,3005,3005,0
20250214,155900,7308022115,3005,3005,3005,3005,0
20250214,155800,7308022115,3005,3005,3005,3005,0
20250214,155700,7308022115,3005,3005,3005,3005,0
20250214,155600,7308022115,3005,3005,3005,3005,0
20250214,155500,7308022115,3005,3005,3005,3005,0
20250214,155400,7308022115,3005,3005,3005,3005,0
20250214,155300,7308022115,3005,3005,3005,3005,0
20250214,155200,7308022115,3005,3005,3005,3005,0
20250214,155100,7308022115,3005,3005,3005,3005,0
20250214,155000,7308022115,3005,3005,3005,3005,0
20250214,154900,7308022115,3005,3005,3005,3005,0
20250214,154800,7308022115,3005,3005,3005,3005,0
20250214,154700,7308022115,3005,3005,3005,3005,27949
20250214,154600,7308022115,3005,3005,3005,3005,0
20250214,154500,7308022115,3005,3005,3005,3005,0
20250214,154400,7308022115,3005,3005,3005,3005,0
20250214,154300,7308022115,3005,3005,3005,3005,0
20250214,154200,7308022115,3005,3005,3005,3005,0
20250214,154100,7308022115,3005,3005,3005,3005,0
20250214,154000,7308022115,3005,3005,3005,3005,0
20250214,153900,7308022115,3005,3005,3005,3005,0
20250214,153800,7308022115,3005,3005,3005,3005,0
20250214,153700,7308022115,3005,3005,3005,3005,0
20250214,153600,7308022115,3005,3005,3005,3005,0
20250214,153500,7308022115,3005,3005,3005,3005,0
20250214,153400,7308022115,3005,3005,3005,3005,0
20250214,153300,7308022115,3005,3005,3005,3005,0
20250214,153200,7308022115,3005,3005,3005,3005,0
20250214,153100,7308022115,3005,3005,3005,3005,0
20250214,153000,7308022115,3005,3005,3005,3005,27949
20250214,152900,7224035370,3000,3000,3000,3000,0
20250214,152800,7224035370,3000,3000,3000,3000,0
20250214,152700,7224035370,3000,3000,3000,3000,0
20250214,152600,7224035370,3000,3000,3000,3000,0
20250214,152500,7224035370,3000,3000,3000,3000,0
20250214,152400,7224035370,3000,3000,3000,3000,0
20250214,152300,7224035370,3000,3000,3000,3000,0
20250214,152200,7224035370,3000,3000,3000,3000,0
20250214,152100,7224035370,3000,3000,3000,3000,0
20250214,152000,7224035370,3000,3000,3000,3000,0
20250214,151900,7224035370,3000,3000,3010,2995,4029
20250214,151800,7211955375,3010,2985,3010,2985,9223
20250214,151700,7184313260,2985,2990,2990,2975,13880
20250214,151600,7142964010,2990,3005,3005,2990,14302
20250214,151500,7100132715,3000,3000,3005,2995,1833
20250214,151400,7094633715,3000,2995,3000,2995,1334
20250214,151300,7090636315,2990,2990,3000,2990,2850
20250214,151200,7082109335,2995,2995,2995,2990,1119
20250214,151100,7078757940,2990,3000,3000,2990,2154
20250214,151000,7072306970,3000,2995,3000,2995,568
20250214,150900,7070604905,2990,3005,3005,2990,5457
20250214,150800,7054288285,2995,3005,3010,2990,10780
20250214,150700,7021926590,3010,3020,3020,3010,2234
20250214,150600,7015198720,3015,3010,3020,3010,1658
20250214,150500,7010201115,3015,3010,3020,3010,864
20250214,150400,7007597020,3005,3015,3015,3005,833
20250214,150300,7005090415,3010,3010,3020,3010,269
20250214,150200,7004280715,3010,3010,3010,3000,19095
20250214,150100,6946953545,3005,3015,3015,3005,2378
20250214,150000,6939800135,3015,3010,3025,3010,1041
20250214,145900,6936666665,3010,3020,3020,3010,2679
20250214,145800,6928591620,3015,3020,3030,3015,5774
20250214,145700,6911161980,3020,3015,3020,3010,3005
20250214,145600,6902107625,3015,3010,3015,3005,848
20250214,145500,6899555680,3015,3010,3015,3010,4345
20250214,145400,6886472070,3010,3015,3015,3005,1290
20250214,145300,6882586995,3015,3015,3015,3005,1278
20250214,145200,6878734095,3010,3010,3015,3000,8962
20250214,145100,6851793260,3010,3010,3015,3005,5142
20250214,145000,6836328550,3010,3020,3020,3010,3345
20250214,144900,6826245895,3015,3015,3020,3015,229
20250214,144800,6825554960,3015,3025,3025,3010,12797
20250214,144700,6786940460,3030,3030,3035,3030,4239
20250214,144600,6774096070,3040,3040,3040,3025,3300
20250214,144500,6764085990,3040,3035,3045,3035,193
20250214,144400,6763500170,3050,3060,3060,3025,17451
20250214,144300,6710439090,3050,3065,3065,3050,7611
20250214,144200,6687186175,3065,3060,3070,3055,2019
20250214,144100,6681016935,3065,3060,3065,3060,4261
20250214,144000,6667968630,3060,3060,3070,3060,5996
20250214,143900,6649618105,3065,3070,3075,3055,10873
20250214,143800,6616345280,3075,3080,3085,3065,2204
20250214,143700,6609573460,3080,3070,3080,3060,15872
20250214,143600,6560924340,3070,3075,3075,3060,5774
20250214,143500,6543199830,3080,3070,3080,3060,4874
20250214,143400,6528229215,3060,3055,3075,3050,6566
20250214,143300,6508111170,3050,3055,3055,3045,1126
20250214,143200,6504673495,3055,3055,3060,3050,615
20250214,143100,6502794665,3055,3070,3070,3050,3675
20250214,143000,6491550250,3070,3050,3070,3045,10223
20250214,142900,6460271515,3050,3060,3060,3020,4050
20250214,142800,6447988955,3060,3060,3075,3050,11060
20250214,142700,6414123355,3060,3015,3065,3015,21190
20250214,142600,6349410975,3015,3010,3020,3000,8216
20250214,142500,6324719640,3020,3020,3030,3000,10152
20250214,142400,6294175730,3035,3035,3035,3015,14200
20250214,142300,6251290290,3045,3040,3050,3025,21927
20250214,142200,6184782920,3050,3060,3060,3040,9883
20250214,142100,6154678480,3060,3050,3060,3045,3828
20250214,142000,6143003905,3040,3055,3055,3040,13294
20250214,141900,6102534405,3055,3050,3060,3040,3854
20250214,141800,6090776700,3055,3050,3055,3050,3010
20250214,141700,6081593305,3050,3040,3050,3035,7375
20250214,141600,6059138085,3035,3020,3035,3015,4726
20250214,141500,6044811740,3020,3030,3030,3000,48212
20250214,141400,5899638480,3030,3045,3045,3015,14190
20250214,141300,5856683990,3040,3060,3060,3030,14081
20250214,141200,5813884870,3060,3050,3060,3030,12470
20250214,141100,5775954910,3050,3070,3070,3035,21017
20250214,141000,5711804880,3065,3080,3125,3060,37487
20250214,140900,5596527715,3080,3100,3100,3075,18117
20250214,140800,5540614645,3105,3095,3110,3075,18045
20250214,140700,5484749490,3085,3115,3125,3075,27502
20250214,140600,5399382345,3115,3135,3150,3095,30098
20250214,140500,5305422605,3145,3105,3150,3095,26574
20250214,140400,5222373210,3105,3115,3130,3090,28361
20250214,140300,5134083850,3115,3090,3120,3080,30008
20250214,140200,5041231185,3095,3135,3150,3085,80141
20250214,140100,4791878990,3135,3060,3170,3060,158680
20250214,140000,4293464255,3060,3090,3145,3060,76099
20250214,135900,4056184070,3090,3115,3120,3085,55674
20250214,135800,3883417565,3115,3090,3145,3075,108220
20250214,135700,3545704815,3100,3030,3125,3030,122693
20250214,135600,3167470970,3030,3005,3030,3005,8742
20250214,135500,3141061220,3015,3020,3020,3000,4223
20250214,135400,3128347305,3015,2995,3020,2995,8453
20250214,135300,3102874215,2995,2995,2995,2985,1415
20250214,135200,3098639650,2995,2985,2995,2980,5449
20250214,135100,3082347735,2985,2985,3010,2985,3645
20250214,135000,3071436775,2980,3000,3005,2980,3557
20250214,134900,3060779155,3000,2995,3005,2985,4963
20250214,134800,3045899250,2995,2975,2995,2975,2419
20250214,134700,3038671265,2985,2970,2985,2970,1261
20250214,134600,3034910180,2970,2980,2990,2970,2422
20250214,134500,3027689325,2980,3005,3005,2980,5154
20250214,134400,3012273480,3010,3000,3010,2995,1657
20250214,134300,3007302955,3000,2990,3035,2985,52876
20250214,134200,2848111660,2990,2975,2995,2960,2994
20250214,134100,2839175985,2975,2975,2980,2970,303
20250214,134000,2838274700,2975,2995,2995,2960,3326
20250214,133900,2828369595,2995,2995,2995,2990,3790
20250214,133800,2817027535,2990,2965,2995,2965,18740
20250214,133700,2761105665,2960,2940,2965,2935,10891
20250214,133600,2728936970,2950,2945,2950,2940,1938
20250214,133500,2723237175,2950,2940,2950,2940,192
20250214,133400,2722672685,2940,2950,2950,2940,104
20250214,133300,2722366885,2950,2935,2950,2935,334
20250214,133200,2721386200,2950,2945,2955,2930,7677
20250214,133100,2698864035,2955,2950,2955,2945,198
20250214,133000,2698280705,2950,2950,2950,2940,1028
20250214,132900,2695258115,2940,2950,2950,2940,497
20250214,132800,2693793930,2950,2940,2950,2940,2117
20250214,132700,2687559900,2940,2950,2950,2940,7231
20250214,132600,2666246350,2955,2950,2955,2950,283
20250214,132500,2665411490,2955,2950,2955,2950,516
20250214,132400,2663889160,2950,2955,2955,2950,214
20250214,132300,2663257815,2955,2955,2960,2955,297
20250214,132200,2662380170,2955,2950,2955,2950,1915
20250214,132100,2656726550,2955,2960,2960,2950,2102
20250214,132000,2650516315,2960,2955,2960,2955,62
20250214,131900,2650332850,2955,2955,2955,2955,1199
20250214,131800,2646789805,2960,2980,2980,2960,101
20250214,131700,2646490825,2980,2975,2980,2960,7074
20250214,131600,2625519300,2980,2985,2985,2970,3
20250214,131500,2625510365,2975,2985,2990,2975,4610
20250214,131400,2611795570,2990,2990,2990,2990,41
20250214,131300,2611672980,2990,2985,2990,2980,3002
20250214,131200,2602697015,2990,2980,2990,2975,445
20250214,131100,2601371055,2980,2980,2980,2980,6
20250214,131000,2601353175,2980,2980,2990,2980,23
20250214,130900,2601284615,2990,2990,2990,2990,0
20250214,130800,2601284615,2990,2980,2990,2980,5
20250214,130700,2601269685,2980,2975,2980,2975,1647
20250214,130600,2596361705,2975,2975,2975,2975,10
20250214,130500,2596331955,2975,2975,2975,2975,470
20250214,130400,2594933705,2980,2975,2980,2975,105
20250214,130300,2594621325,2975,2980,2980,2975,36
20250214,130200,2594514210,2980,2980,2980,2980,0
20250214,130100,2594514210,2980,2980,2980,2980,128
20250214,130000,2594132770,2980,2980,2980,2980,0
20250214,125900,2594132770,2980,2985,2985,2980,1480
20250214,125800,2589721210,2990,2985,2990,2985,127
20250214,125700,2589341980,2990,2980,2990,2980,750
20250214,125600,2587106120,2980,2980,2980,2980,1151
20250214,125500,2583676140,2980,2990,2990,2980,1048
20250214,125400,2580548345,2990,2990,2990,2990,1
20250214,125300,2580545355,2985,2990,2995,2985,858
20250214,125200,2577981745,2990,2990,2990,2990,259
20250214,125100,2577207335,3000,3000,3000,3000,7
20250214,125000,2577186335,3000,2990,3000,2990,254
20250214,124900,2576424790,2995,2995,2995,2995,57
20250214,124800,2576254075,2995,2995,2995,2995,544
20250214,124700,2574624795,2990,2980,2990,2980,2792
20250214,124600,2566299035,2985,2985,2985,2985,19
20250214,124500,2566242320,2990,2990,2990,2990,0
20250214,124400,2566242320,2990,2990,2990,2990,0
20250214,124300,2566242320,2990,2980,2990,2980,18
20250214,124200,2566188670,2980,2985,2985,2980,840
20250214,124100,2563682270,2990,2990,2990,2990,216
20250214,124000,2563036430,3000,2990,3000,2990,8
20250214,123900,2563012500,2990,2990,2990,2990,30
20250214,123800,2562922800,2985,2985,2985,2985,1
20250214,123700,2562919815,3000,3000,3000,3000,35
20250214,123600,2562814815,3000,2990,3000,2990,1201
20250214,123500,2559216055,2990,2990,2995,2985,86
20250214,123400,2558958790,2985,2975,2985,2975,326
20250214,123300,2557987610,2965,2975,2975,2965,2503
20250214,123200,2550553700,2970,2975,2975,2970,22
20250214,123100,2550488350,2975,2975,2975,2975,0
20250214,123000,2550488350,2975,2970,2975,2970,94
20250214,122900,2550209165,2970,2980,2980,2965,1011
20250214,122800,2547211485,2965,2970,2970,2965,5670
20250214,122700,2530380405,2975,2975,2975,2975,36
20250214,122600,2530273305,2985,2975,2985,2975,16
20250214,122500,2530225695,2985,2980,2985,2980,4
20250214,122400,2530213765,2985,2975,2985,2975,562
20250214,122300,2528541805,2990,2980,2990,2975,3948
20250214,122200,2516793270,2980,2985,2990,2980,1271
20250214,122100,2513004780,2980,2990,2990,2975,7405
20250214,122000,2490972110,2975,2990,2990,2975,3212
20250214,121900,2481404830,2990,2990,2990,2990,150
20250214,121800,2480956330,2990,2985,2990,2980,2362
20250214,121700,2473916690,2990,2995,2995,2985,351
20250214,121600,2472868940,2990,2990,2990,2990,501
20250214,121500,2471370950,2995,2990,2995,2990,51
20250214,121400,2471218455,2995,2990,2995,2990,210
20250214,121300,2470590505,2995,2995,2995,2995,0
20250214,121200,2470590505,2995,2995,2995,2995,100
20250214,121100,2470291005,2990,2990,2990,2990,11
20250214,121000,2470258115,2995,2990,2995,2990,50
20250214,120900,2470108610,2990,2995,2995,2990,1098
20250214,120800,2466825560,2995,2995,2995,2995,136
20250214,120700,2466418240,2995,2995,2995,2995,10
20250214,120600,2466388290,2995,2990,2995,2990,101
20250214,120500,2466086295,2990,2990,2990,2990,502
20250214,120400,2464585315,2980,2980,2980,2980,911
20250214,120300,2461870535,2980,2985,2985,2980,2450
20250214,120200,2454564400,2990,2990,2990,2990,0
20250214,120100,2454564400,2990,2990,2990,2990,9
20250214,120000,2454537490,2990,2990,2990,2990,1285
20250214,115900,2450695340,2990,2990,2990,2985,622
20250214,115800,2448835600,2995,2995,2995,2990,367
20250214,115700,2447736585,2995,2985,2995,2985,1335
20250214,115600,2443745030,2985,2985,2985,2985,493
20250214,115500,2442273425,2985,2985,2985,2985,252
20250214,115400,2441521205,2980,2985,2985,2980,224
20250214,115300,2440852665,2980,2980,2980,2980,180
20250214,115200,2440316265,2980,2980,2980,2980,9
20250214,115100,2440289445,2975,2975,2975,2975,31
20250214,115000,2440197220,2975,2980,2980,2975,900
20250214,114900,2437516245,2980,2980,2980,2975,1574
20250214,114800,2432829275,2975,2975,2975,2975,1852
20250214,114700,2427319575,2980,2985,2985,2980,2323
20250214,114600,2420396700,2985,2985,2985,2985,0
20250214,114500,2420396700,2985,2980,2985,2980,341
20250214,114400,2419380515,2980,2990,2990,2980,3349
20250214,114300,2409399150,2985,2995,2995,2985,276
20250214,114200,2408574360,2990,2985,2990,2985,320
20250214,114100,2407617565,2995,2995,2995,2995,171
20250214,114000,2407105420,2995,2995,2995,2995,31
20250214,113900,2407012575,3000,3000,3000,3000,0
20250214,113800,2407012575,3000,3000,3000,3000,0
20250214,113700,2407012575,3000,2995,3000,2995,170
20250214,113600,2406502815,2995,2980,2995,2980,52
20250214,113500,2406347825,3000,3000,3000,2975,6802
20250214,113400,2386042195,2995,2995,2995,2995,15
20250214,113300,2385997270,3000,3005,3005,3000,530
20250214,113200,2384405520,3005,3005,3005,3000,121
20250214,113100,2384042115,3000,3005,3005,3000,298
20250214,113000,2383147855,3000,3000,3005,3000,313
20250214,112900,2382208845,3005,3000,3005,3000,1066
20250214,112800,2379006170,3000,3000,3000,3000,3
20250214,112700,2378997170,2995,3000,3000,2995,166
20250214,112600,2378499880,3005,2995,3005,2995,638
20250214,112500,2376586225,2995,2995,2995,2995,40
20250214,112400,2376466425,2995,2995,3000,2990,754
20250214,112300,2374208450,2990,2990,2990,2990,0
20250214,112200,2374208450,2990,2995,3005,2990,130
20250214,112100,2373818665,2995,2995,2995,2995,0
20250214,112000,2373818665,2995,2995,2995,2990,393
20250214,111900,2372641730,2995,2995,2995,2995,41
20250214,111800,2372518935,2995,2995,2995,2990,506
20250214,111700,2371003565,3000,3000,3000,2995,225
20250214,111600,2370328665,3000,2995,3005,2995,1770
20250214,111500,2365020825,2995,2985,3000,2985,651
20250214,111400,2363071480,2995,2995,2995,2995,3
20250214,111300,2363062495,2995,2985,2995,2980,322
20250214,111200,2362102895,2995,2990,2995,2985,1526
20250214,111100,2357540185,2985,2985,2985,2980,130
20250214,111000,2357152150,2985,2985,2985,2985,1
20250214,110900,2357149165,2990,2985,2990,2985,2125
20250214,110800,2350802560,2985,2985,2985,2985,9
20250214,110700,2350775695,2985,2980,2985,2980,386
20250214,110600,2349623490,2985,2985,2985,2985,0
20250214,110500,2349623490,2985,2975,2985,2975,1390
20250214,110400,2345488140,2975,2985,2985,2975,62
20250214,110300,2345303390,2975,2975,2975,2970,2322
20250214,110200,2338402960,2985,2975,2985,2975,121
20250214,110100,2338042975,2975,2975,2975,2975,200
20250214,110000,2337447975,2985,2975,2985,2975,542
20250214,105900,2335833670,2975,2975,2975,2975,153
20250214,105800,2335378495,2980,2975,2980,2975,11
20250214,105700,2335345765,2980,2980,2980,2980,121
20250214,105600,2334985185,2985,2985,2985,2985,0
20250214,105500,2334985185,2985,2980,2985,2980,701
20250214,105400,2332896190,2985,2980,2985,2980,211
20250214,105300,2332267260,2980,2980,2980,2975,103
20250214,105200,2331960325,2975,2975,2975,2975,1
20250214,105100,2331957350,2980,2980,2980,2980,5
20250214,105000,2331942450,2985,2980,2985,2980,49
20250214,104900,2331796425,2985,2975,2985,2975,33
20250214,104800,2331698235,2985,2985,2985,2985,0
20250214,104700,2331698235,2985,2975,2985,2975,51
20250214,104600,2331546495,2980,2980,2980,2980,10
20250214,104500,2331516695,2980,2980,2980,2975,876
20250214,104400,2328906220,2985,2980,2990,2975,6677
20250214,104300,2308985805,2980,2975,2980,2970,549
20250214,104200,2307354900,2975,2975,2975,2975,323
20250214,104100,2306393975,2970,2975,2975,2970,519
20250214,104000,2304852470,2980,2980,2980,2975,129
20250214,103900,2304468550,2980,2980,2980,2980,36
20250214,103800,2304361270,2980,2985,2985,2980,775
20250214,103700,2302050820,2980,2975,2985,2975,2007
20250214,103600,2296069760,2975,2975,2975,2975,503
20250214,103500,2294573335,2975,2965,2980,2965,32
20250214,103400,2294478365,2975,2980,2980,2975,17
20250214,103300,2294427780,2980,2975,2980,2975,2472
20250214,103200,2287063975,2970,2960,2970,2960,1170
20250214,103100,2283590195,2970,2960,2970,2960,11
20250214,103000,2283557625,2970,2970,2970,2970,1
20250214,102900,2283554655,2955,2970,2970,2955,3352
20250214,102800,2273638455,2970,2960,2970,2955,1051
20250214,102700,2270531085,2960,2960,2960,2955,509
20250214,102600,2269024945,2960,2955,2965,2955,280
20250214,102500,2268197240,2955,2955,2955,2955,2934
20250214,102400,2259527270,2955,2965,2970,2955,169
20250214,102300,2259027325,2960,2960,2960,2960,75
20250214,102200,2258805325,2970,2965,2970,2965,1001
20250214,102100,2255837355,2965,2965,2965,2960,1788
20250214,102000,2250541035,2960,2960,2965,2960,326
20250214,101900,2249575985,2955,2950,2960,2950,1948
20250214,101800,2243821285,2950,2960,2975,2935,4692
20250214,101700,2230009905,2985,2935,2985,2925,23631
20250214,101600,2160486340,2940,2935,2940,2935,249
20250214,101500,2159755520,2935,2940,2940,2935,1434
20250214,101400,2155545360,2940,2940,2940,2930,3318
20250214,101300,2145812480,2935,2930,2940,2930,2984
20250214,101200,2137055100,2935,2940,2945,2935,2610
20250214,101100,2129391880,2940,2940,2945,2935,2890
20250214,101000,2120905665,2940,2935,2940,2935,1271
20250214,100900,2117172185,2935,2945,2950,2935,3124
20250214,100800,2107990425,2945,2945,2955,2935,17289
20250214,100700,2057131945,2945,2965,2965,2920,27357
20250214,100600,1976545745,2965,2975,2975,2965,1679
20250214,100500,1971562340,2980,2965,2980,2965,2121
20250214,100400,1965254800,2955,2985,2985,2955,7837
20250214,100300,1941996980,2985,2980,2985,2975,6320
20250214,100200,1923176005,2980,2990,2990,2980,10734
20250214,100100,1891142935,3000,2995,3005,2985,4025
20250214,100000,1879112815,2995,2985,3015,2985,4185
20250214,095900,1866577750,2990,2985,3050,2975,13178
20250214,095800,1827170535,2980,3000,3000,2980,12099
20250214,095700,1791059295,3000,3005,3005,2990,3178
20250214,095600,1781532360,3000,3010,3015,3000,10233
20250214,095500,1750777660,3005,3015,3015,3005,4212
20250214,095400,1738109840,3020,3030,3030,3015,7221
20250214,095300,1716310015,3015,3015,3030,3015,1143
20250214,095200,1712849285,3030,3030,3030,3010,7642
20250214,095100,1689823215,3035,3045,3045,3030,2829
20250214,095000,1681233150,3045,3020,3045,3015,2922
20250214,094900,1672361790,3025,3020,3030,3005,726
20250214,094800,1670178730,3005,3025,3030,3005,8829
20250214,094700,1643551285,3025,3025,3030,3010,1907
20250214,094600,1637797055,3030,3035,3055,3030,4806
20250214,094500,1623187675,3030,3050,3050,3005,14772
20250214,094400,1578459105,3050,3070,3085,3035,22051
20250214,094300,1510861850,3075,3045,3075,3040,44894
20250214,094200,1373240675,3045,3040,3050,3035,13069
20250214,094100,1333452500,3040,3055,3065,3020,11271
20250214,094000,1299126225,3065,2980,3065,2975,32287
20250214,093900,1201310745,2980,2975,2980,2975,600
20250214,093800,1199525535,2970,2975,2995,2970,1790
20250214,093700,1194206265,2975,2985,3000,2975,6002
20250214,093600,1176315555,3000,3000,3000,2985,8681
20250214,093500,1150337230,3010,3010,3010,3000,5904
20250214,093400,1132619760,3010,3010,3010,3000,764
20250214,093300,1130322745,3010,3005,3010,3005,401
20250214,093200,1129117735,3005,3020,3020,3005,658
20250214,093100,1127131910,3015,3005,3015,3000,3185
20250214,093000,1117575130,3015,3020,3020,3000,1799
20250214,092900,1112172770,3020,3025,3025,3020,703
20250214,092800,1110048705,3025,3025,3025,3025,14
20250214,092700,1110006355,3025,3005,3025,3000,2787
20250214,092600,1101628465,3005,3020,3020,3005,4237
20250214,092500,1088866860,3020,3025,3025,3020,2773
20250214,092400,1080491305,3025,3030,3030,3020,3567
20250214,092300,1069701615,3030,3025,3030,3020,900
20250214,092200,1066981855,3030,3025,3035,3020,9827
20250214,092100,1037187685,3025,3020,3030,3010,4927
20250214,092000,1022307030,3030,3045,3045,3015,8024
20250214,091900,997970470,3040,3040,3050,3035,15637
20250214,091800,950398215,3035,3005,3035,3005,6177
20250214,091700,931676780,3005,3020,3030,3000,13874
20250214,091600,889758015,3025,3000,3035,2985,10847
20250214,091500,857039070,3000,3000,3005,2975,7217
20250214,091400,835413455,3000,3015,3015,3000,9568
20250214,091300,806636225,3015,3005,3020,3000,3817
20250214,091200,795152385,3005,3030,3030,3005,2661
20250214,091100,787141920,3020,2965,3030,2965,12565
20250214,091000,749623820,2965,2960,2965,2950,6003
20250214,090900,731873815,2960,2935,2985,2920,16381
20250214,090800,683616255,2935,2980,2980,2935,33525
20250214,090700,584142940,2980,3000,3000,2980,30610
20250214,090600,492664605,3000,3015,3025,2995,21648
20250214,090500,427658630,3025,3030,3035,3010,13001
20250214,090400,388372200,3030,3040,3050,3030,15708
20250214,090300,340597270,3045,3035,3055,3035,30476
20250214,090200,247827225,3040,3025,3040,3020,24164
20250214,090100,174623210,3025,3000,3025,2995,7888
20250214,090000,150838860,3000,3000,3020,2980,47763
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 211700 7308022115 3005 3005 3005 3005 27949
3 20250214 211600 7308022115 3005 3005 3005 3005 0
4 20250214 211500 7308022115 3005 3005 3005 3005 0
5 20250214 211400 7308022115 3005 3005 3005 3005 0
6 20250214 211300 7308022115 3005 3005 3005 3005 0
7 20250214 211200 7308022115 3005 3005 3005 3005 0
8 20250214 211100 7308022115 3005 3005 3005 3005 0
9 20250214 211000 7308022115 3005 3005 3005 3005 0
10 20250214 210900 7308022115 3005 3005 3005 3005 0
11 20250214 210800 7308022115 3005 3005 3005 3005 0
12 20250214 210700 7308022115 3005 3005 3005 3005 0
13 20250214 210600 7308022115 3005 3005 3005 3005 0
14 20250214 210500 7308022115 3005 3005 3005 3005 0
15 20250214 210400 7308022115 3005 3005 3005 3005 0
16 20250214 210300 7308022115 3005 3005 3005 3005 0
17 20250214 210200 7308022115 3005 3005 3005 3005 0
18 20250214 210100 7308022115 3005 3005 3005 3005 0
19 20250214 210000 7308022115 3005 3005 3005 3005 0
20 20250214 205900 7308022115 3005 3005 3005 3005 0
21 20250214 205800 7308022115 3005 3005 3005 3005 0
22 20250214 205700 7308022115 3005 3005 3005 3005 0
23 20250214 205600 7308022115 3005 3005 3005 3005 0
24 20250214 205500 7308022115 3005 3005 3005 3005 0
25 20250214 205400 7308022115 3005 3005 3005 3005 0
26 20250214 205300 7308022115 3005 3005 3005 3005 0
27 20250214 205200 7308022115 3005 3005 3005 3005 0
28 20250214 205100 7308022115 3005 3005 3005 3005 0
29 20250214 205000 7308022115 3005 3005 3005 3005 0
30 20250214 204900 7308022115 3005 3005 3005 3005 0
31 20250214 204800 7308022115 3005 3005 3005 3005 0
32 20250214 204700 7308022115 3005 3005 3005 3005 27949
33 20250214 204600 7308022115 3005 3005 3005 3005 0
34 20250214 204500 7308022115 3005 3005 3005 3005 0
35 20250214 204400 7308022115 3005 3005 3005 3005 0
36 20250214 204300 7308022115 3005 3005 3005 3005 0
37 20250214 204200 7308022115 3005 3005 3005 3005 0
38 20250214 204100 7308022115 3005 3005 3005 3005 0
39 20250214 204000 7308022115 3005 3005 3005 3005 0
40 20250214 203900 7308022115 3005 3005 3005 3005 0
41 20250214 203800 7308022115 3005 3005 3005 3005 0
42 20250214 203700 7308022115 3005 3005 3005 3005 0
43 20250214 203600 7308022115 3005 3005 3005 3005 0
44 20250214 203500 7308022115 3005 3005 3005 3005 0
45 20250214 203400 7308022115 3005 3005 3005 3005 0
46 20250214 203300 7308022115 3005 3005 3005 3005 0
47 20250214 203200 7308022115 3005 3005 3005 3005 0
48 20250214 203100 7308022115 3005 3005 3005 3005 0
49 20250214 203000 7308022115 3005 3005 3005 3005 0
50 20250214 202900 7308022115 3005 3005 3005 3005 0
51 20250214 202800 7308022115 3005 3005 3005 3005 0
52 20250214 202700 7308022115 3005 3005 3005 3005 0
53 20250214 202600 7308022115 3005 3005 3005 3005 0
54 20250214 202500 7308022115 3005 3005 3005 3005 0
55 20250214 202400 7308022115 3005 3005 3005 3005 0
56 20250214 202300 7308022115 3005 3005 3005 3005 0
57 20250214 202200 7308022115 3005 3005 3005 3005 0
58 20250214 202100 7308022115 3005 3005 3005 3005 0
59 20250214 202000 7308022115 3005 3005 3005 3005 0
60 20250214 201900 7308022115 3005 3005 3005 3005 0
61 20250214 201800 7308022115 3005 3005 3005 3005 0
62 20250214 201700 7308022115 3005 3005 3005 3005 27949
63 20250214 201600 7308022115 3005 3005 3005 3005 0
64 20250214 201500 7308022115 3005 3005 3005 3005 0
65 20250214 201400 7308022115 3005 3005 3005 3005 0
66 20250214 201300 7308022115 3005 3005 3005 3005 0
67 20250214 201200 7308022115 3005 3005 3005 3005 0
68 20250214 201100 7308022115 3005 3005 3005 3005 0
69 20250214 201000 7308022115 3005 3005 3005 3005 0
70 20250214 200900 7308022115 3005 3005 3005 3005 0
71 20250214 200800 7308022115 3005 3005 3005 3005 0
72 20250214 200700 7308022115 3005 3005 3005 3005 0
73 20250214 200600 7308022115 3005 3005 3005 3005 0
74 20250214 200500 7308022115 3005 3005 3005 3005 0
75 20250214 200400 7308022115 3005 3005 3005 3005 0
76 20250214 200300 7308022115 3005 3005 3005 3005 0
77 20250214 200200 7308022115 3005 3005 3005 3005 0
78 20250214 200100 7308022115 3005 3005 3005 3005 0
79 20250214 200000 7308022115 3005 3005 3005 3005 0
80 20250214 195900 7308022115 3005 3005 3005 3005 0
81 20250214 195800 7308022115 3005 3005 3005 3005 0
82 20250214 195700 7308022115 3005 3005 3005 3005 0
83 20250214 195600 7308022115 3005 3005 3005 3005 0
84 20250214 195500 7308022115 3005 3005 3005 3005 0
85 20250214 195400 7308022115 3005 3005 3005 3005 0
86 20250214 195300 7308022115 3005 3005 3005 3005 0
87 20250214 195200 7308022115 3005 3005 3005 3005 0
88 20250214 195100 7308022115 3005 3005 3005 3005 0
89 20250214 195000 7308022115 3005 3005 3005 3005 0
90 20250214 194900 7308022115 3005 3005 3005 3005 0
91 20250214 194800 7308022115 3005 3005 3005 3005 0
92 20250214 194700 7308022115 3005 3005 3005 3005 27949
93 20250214 194600 7308022115 3005 3005 3005 3005 0
94 20250214 194500 7308022115 3005 3005 3005 3005 0
95 20250214 194400 7308022115 3005 3005 3005 3005 0
96 20250214 194300 7308022115 3005 3005 3005 3005 0
97 20250214 194200 7308022115 3005 3005 3005 3005 0
98 20250214 194100 7308022115 3005 3005 3005 3005 0
99 20250214 194000 7308022115 3005 3005 3005 3005 0
100 20250214 193900 7308022115 3005 3005 3005 3005 0
101 20250214 193800 7308022115 3005 3005 3005 3005 0
102 20250214 193700 7308022115 3005 3005 3005 3005 0
103 20250214 193600 7308022115 3005 3005 3005 3005 0
104 20250214 193500 7308022115 3005 3005 3005 3005 0
105 20250214 193400 7308022115 3005 3005 3005 3005 0
106 20250214 193300 7308022115 3005 3005 3005 3005 0
107 20250214 193200 7308022115 3005 3005 3005 3005 0
108 20250214 193100 7308022115 3005 3005 3005 3005 0
109 20250214 193000 7308022115 3005 3005 3005 3005 0
110 20250214 192900 7308022115 3005 3005 3005 3005 0
111 20250214 192800 7308022115 3005 3005 3005 3005 0
112 20250214 192700 7308022115 3005 3005 3005 3005 0
113 20250214 192600 7308022115 3005 3005 3005 3005 0
114 20250214 192500 7308022115 3005 3005 3005 3005 0
115 20250214 192400 7308022115 3005 3005 3005 3005 0
116 20250214 192300 7308022115 3005 3005 3005 3005 0
117 20250214 192200 7308022115 3005 3005 3005 3005 0
118 20250214 192100 7308022115 3005 3005 3005 3005 0
119 20250214 192000 7308022115 3005 3005 3005 3005 0
120 20250214 191900 7308022115 3005 3005 3005 3005 0
121 20250214 191800 7308022115 3005 3005 3005 3005 0
122 20250214 191700 7308022115 3005 3005 3005 3005 27949
123 20250214 191600 7308022115 3005 3005 3005 3005 0
124 20250214 191500 7308022115 3005 3005 3005 3005 0
125 20250214 191400 7308022115 3005 3005 3005 3005 0
126 20250214 191300 7308022115 3005 3005 3005 3005 0
127 20250214 191200 7308022115 3005 3005 3005 3005 0
128 20250214 191100 7308022115 3005 3005 3005 3005 0
129 20250214 191000 7308022115 3005 3005 3005 3005 0
130 20250214 190900 7308022115 3005 3005 3005 3005 0
131 20250214 190800 7308022115 3005 3005 3005 3005 0
132 20250214 190700 7308022115 3005 3005 3005 3005 0
133 20250214 190600 7308022115 3005 3005 3005 3005 0
134 20250214 190500 7308022115 3005 3005 3005 3005 0
135 20250214 190400 7308022115 3005 3005 3005 3005 0
136 20250214 190300 7308022115 3005 3005 3005 3005 0
137 20250214 190200 7308022115 3005 3005 3005 3005 0
138 20250214 190100 7308022115 3005 3005 3005 3005 0
139 20250214 190000 7308022115 3005 3005 3005 3005 0
140 20250214 185900 7308022115 3005 3005 3005 3005 0
141 20250214 185800 7308022115 3005 3005 3005 3005 0
142 20250214 185700 7308022115 3005 3005 3005 3005 0
143 20250214 185600 7308022115 3005 3005 3005 3005 0
144 20250214 185500 7308022115 3005 3005 3005 3005 0
145 20250214 185400 7308022115 3005 3005 3005 3005 0
146 20250214 185300 7308022115 3005 3005 3005 3005 0
147 20250214 185200 7308022115 3005 3005 3005 3005 0
148 20250214 185100 7308022115 3005 3005 3005 3005 0
149 20250214 185000 7308022115 3005 3005 3005 3005 0
150 20250214 184900 7308022115 3005 3005 3005 3005 0
151 20250214 184800 7308022115 3005 3005 3005 3005 0
152 20250214 184700 7308022115 3005 3005 3005 3005 27949
153 20250214 184600 7308022115 3005 3005 3005 3005 0
154 20250214 184500 7308022115 3005 3005 3005 3005 0
155 20250214 184400 7308022115 3005 3005 3005 3005 0
156 20250214 184300 7308022115 3005 3005 3005 3005 0
157 20250214 184200 7308022115 3005 3005 3005 3005 0
158 20250214 184100 7308022115 3005 3005 3005 3005 0
159 20250214 184000 7308022115 3005 3005 3005 3005 0
160 20250214 183900 7308022115 3005 3005 3005 3005 0
161 20250214 183800 7308022115 3005 3005 3005 3005 0
162 20250214 183700 7308022115 3005 3005 3005 3005 0
163 20250214 183600 7308022115 3005 3005 3005 3005 0
164 20250214 183500 7308022115 3005 3005 3005 3005 0
165 20250214 183400 7308022115 3005 3005 3005 3005 0
166 20250214 183300 7308022115 3005 3005 3005 3005 0
167 20250214 183200 7308022115 3005 3005 3005 3005 0
168 20250214 183100 7308022115 3005 3005 3005 3005 0
169 20250214 183000 7308022115 3005 3005 3005 3005 0
170 20250214 182900 7308022115 3005 3005 3005 3005 0
171 20250214 182800 7308022115 3005 3005 3005 3005 0
172 20250214 182700 7308022115 3005 3005 3005 3005 0
173 20250214 182600 7308022115 3005 3005 3005 3005 0
174 20250214 182500 7308022115 3005 3005 3005 3005 0
175 20250214 182400 7308022115 3005 3005 3005 3005 0
176 20250214 182300 7308022115 3005 3005 3005 3005 0
177 20250214 182200 7308022115 3005 3005 3005 3005 0
178 20250214 182100 7308022115 3005 3005 3005 3005 0
179 20250214 182000 7308022115 3005 3005 3005 3005 0
180 20250214 181900 7308022115 3005 3005 3005 3005 0
181 20250214 181800 7308022115 3005 3005 3005 3005 0
182 20250214 181700 7308022115 3005 3005 3005 3005 27949
183 20250214 181600 7308022115 3005 3005 3005 3005 0
184 20250214 181500 7308022115 3005 3005 3005 3005 0
185 20250214 181400 7308022115 3005 3005 3005 3005 0
186 20250214 181300 7308022115 3005 3005 3005 3005 0
187 20250214 181200 7308022115 3005 3005 3005 3005 0
188 20250214 181100 7308022115 3005 3005 3005 3005 0
189 20250214 181000 7308022115 3005 3005 3005 3005 0
190 20250214 180900 7308022115 3005 3005 3005 3005 0
191 20250214 180800 7308022115 3005 3005 3005 3005 0
192 20250214 180700 7308022115 3005 3005 3005 3005 0
193 20250214 180600 7308022115 3005 3005 3005 3005 0
194 20250214 180500 7308022115 3005 3005 3005 3005 0
195 20250214 180400 7308022115 3005 3005 3005 3005 0
196 20250214 180300 7308022115 3005 3005 3005 3005 0
197 20250214 180200 7308022115 3005 3005 3005 3005 0
198 20250214 180100 7308022115 3005 3005 3005 3005 0
199 20250214 180000 7308022115 3005 3005 3005 3005 0
200 20250214 175900 7308022115 3005 3005 3005 3005 0
201 20250214 175800 7308022115 3005 3005 3005 3005 0
202 20250214 175700 7308022115 3005 3005 3005 3005 0
203 20250214 175600 7308022115 3005 3005 3005 3005 0
204 20250214 175500 7308022115 3005 3005 3005 3005 0
205 20250214 175400 7308022115 3005 3005 3005 3005 0
206 20250214 175300 7308022115 3005 3005 3005 3005 0
207 20250214 175200 7308022115 3005 3005 3005 3005 0
208 20250214 175100 7308022115 3005 3005 3005 3005 0
209 20250214 175000 7308022115 3005 3005 3005 3005 0
210 20250214 174900 7308022115 3005 3005 3005 3005 0
211 20250214 174800 7308022115 3005 3005 3005 3005 0
212 20250214 174700 7308022115 3005 3005 3005 3005 27949
213 20250214 174600 7308022115 3005 3005 3005 3005 0
214 20250214 174500 7308022115 3005 3005 3005 3005 0
215 20250214 174400 7308022115 3005 3005 3005 3005 0
216 20250214 174300 7308022115 3005 3005 3005 3005 0
217 20250214 174200 7308022115 3005 3005 3005 3005 0
218 20250214 174100 7308022115 3005 3005 3005 3005 0
219 20250214 174000 7308022115 3005 3005 3005 3005 0
220 20250214 173900 7308022115 3005 3005 3005 3005 0
221 20250214 173800 7308022115 3005 3005 3005 3005 0
222 20250214 173700 7308022115 3005 3005 3005 3005 0
223 20250214 173600 7308022115 3005 3005 3005 3005 0
224 20250214 173500 7308022115 3005 3005 3005 3005 0
225 20250214 173400 7308022115 3005 3005 3005 3005 0
226 20250214 173300 7308022115 3005 3005 3005 3005 0
227 20250214 173200 7308022115 3005 3005 3005 3005 0
228 20250214 173100 7308022115 3005 3005 3005 3005 0
229 20250214 173000 7308022115 3005 3005 3005 3005 0
230 20250214 172900 7308022115 3005 3005 3005 3005 0
231 20250214 172800 7308022115 3005 3005 3005 3005 0
232 20250214 172700 7308022115 3005 3005 3005 3005 0
233 20250214 172600 7308022115 3005 3005 3005 3005 0
234 20250214 172500 7308022115 3005 3005 3005 3005 0
235 20250214 172400 7308022115 3005 3005 3005 3005 0
236 20250214 172300 7308022115 3005 3005 3005 3005 0
237 20250214 172200 7308022115 3005 3005 3005 3005 0
238 20250214 172100 7308022115 3005 3005 3005 3005 0
239 20250214 172000 7308022115 3005 3005 3005 3005 0
240 20250214 171900 7308022115 3005 3005 3005 3005 0
241 20250214 171800 7308022115 3005 3005 3005 3005 0
242 20250214 171700 7308022115 3005 3005 3005 3005 27949
243 20250214 171600 7308022115 3005 3005 3005 3005 0
244 20250214 171500 7308022115 3005 3005 3005 3005 0
245 20250214 171400 7308022115 3005 3005 3005 3005 0
246 20250214 171300 7308022115 3005 3005 3005 3005 0
247 20250214 171200 7308022115 3005 3005 3005 3005 0
248 20250214 171100 7308022115 3005 3005 3005 3005 0
249 20250214 171000 7308022115 3005 3005 3005 3005 0
250 20250214 170900 7308022115 3005 3005 3005 3005 0
251 20250214 170800 7308022115 3005 3005 3005 3005 0
252 20250214 170700 7308022115 3005 3005 3005 3005 0
253 20250214 170600 7308022115 3005 3005 3005 3005 0
254 20250214 170500 7308022115 3005 3005 3005 3005 0
255 20250214 170400 7308022115 3005 3005 3005 3005 0
256 20250214 170300 7308022115 3005 3005 3005 3005 0
257 20250214 170200 7308022115 3005 3005 3005 3005 0
258 20250214 170100 7308022115 3005 3005 3005 3005 0
259 20250214 170000 7308022115 3005 3005 3005 3005 0
260 20250214 165900 7308022115 3005 3005 3005 3005 0
261 20250214 165800 7308022115 3005 3005 3005 3005 0
262 20250214 165700 7308022115 3005 3005 3005 3005 0
263 20250214 165600 7308022115 3005 3005 3005 3005 0
264 20250214 165500 7308022115 3005 3005 3005 3005 0
265 20250214 165400 7308022115 3005 3005 3005 3005 0
266 20250214 165300 7308022115 3005 3005 3005 3005 0
267 20250214 165200 7308022115 3005 3005 3005 3005 0
268 20250214 165100 7308022115 3005 3005 3005 3005 0
269 20250214 165000 7308022115 3005 3005 3005 3005 0
270 20250214 164900 7308022115 3005 3005 3005 3005 0
271 20250214 164800 7308022115 3005 3005 3005 3005 0
272 20250214 164700 7308022115 3005 3005 3005 3005 27949
273 20250214 164600 7308022115 3005 3005 3005 3005 0
274 20250214 164500 7308022115 3005 3005 3005 3005 0
275 20250214 164400 7308022115 3005 3005 3005 3005 0
276 20250214 164300 7308022115 3005 3005 3005 3005 0
277 20250214 164200 7308022115 3005 3005 3005 3005 0
278 20250214 164100 7308022115 3005 3005 3005 3005 0
279 20250214 164000 7308022115 3005 3005 3005 3005 0
280 20250214 163900 7308022115 3005 3005 3005 3005 0
281 20250214 163800 7308022115 3005 3005 3005 3005 0
282 20250214 163700 7308022115 3005 3005 3005 3005 0
283 20250214 163600 7308022115 3005 3005 3005 3005 0
284 20250214 163500 7308022115 3005 3005 3005 3005 0
285 20250214 163400 7308022115 3005 3005 3005 3005 0
286 20250214 163300 7308022115 3005 3005 3005 3005 0
287 20250214 163200 7308022115 3005 3005 3005 3005 0
288 20250214 163100 7308022115 3005 3005 3005 3005 0
289 20250214 163000 7308022115 3005 3005 3005 3005 0
290 20250214 162900 7308022115 3005 3005 3005 3005 0
291 20250214 162800 7308022115 3005 3005 3005 3005 0
292 20250214 162700 7308022115 3005 3005 3005 3005 0
293 20250214 162600 7308022115 3005 3005 3005 3005 0
294 20250214 162500 7308022115 3005 3005 3005 3005 0
295 20250214 162400 7308022115 3005 3005 3005 3005 0
296 20250214 162300 7308022115 3005 3005 3005 3005 0
297 20250214 162200 7308022115 3005 3005 3005 3005 0
298 20250214 162100 7308022115 3005 3005 3005 3005 0
299 20250214 162000 7308022115 3005 3005 3005 3005 0
300 20250214 161900 7308022115 3005 3005 3005 3005 0
301 20250214 161800 7308022115 3005 3005 3005 3005 0
302 20250214 161700 7308022115 3005 3005 3005 3005 27949
303 20250214 161600 7308022115 3005 3005 3005 3005 0
304 20250214 161500 7308022115 3005 3005 3005 3005 0
305 20250214 161400 7308022115 3005 3005 3005 3005 0
306 20250214 161300 7308022115 3005 3005 3005 3005 0
307 20250214 161200 7308022115 3005 3005 3005 3005 0
308 20250214 161100 7308022115 3005 3005 3005 3005 0
309 20250214 161000 7308022115 3005 3005 3005 3005 0
310 20250214 160900 7308022115 3005 3005 3005 3005 0
311 20250214 160800 7308022115 3005 3005 3005 3005 0
312 20250214 160700 7308022115 3005 3005 3005 3005 0
313 20250214 160600 7308022115 3005 3005 3005 3005 0
314 20250214 160500 7308022115 3005 3005 3005 3005 0
315 20250214 160400 7308022115 3005 3005 3005 3005 0
316 20250214 160300 7308022115 3005 3005 3005 3005 0
317 20250214 160200 7308022115 3005 3005 3005 3005 0
318 20250214 160100 7308022115 3005 3005 3005 3005 0
319 20250214 160000 7308022115 3005 3005 3005 3005 0
320 20250214 155900 7308022115 3005 3005 3005 3005 0
321 20250214 155800 7308022115 3005 3005 3005 3005 0
322 20250214 155700 7308022115 3005 3005 3005 3005 0
323 20250214 155600 7308022115 3005 3005 3005 3005 0
324 20250214 155500 7308022115 3005 3005 3005 3005 0
325 20250214 155400 7308022115 3005 3005 3005 3005 0
326 20250214 155300 7308022115 3005 3005 3005 3005 0
327 20250214 155200 7308022115 3005 3005 3005 3005 0
328 20250214 155100 7308022115 3005 3005 3005 3005 0
329 20250214 155000 7308022115 3005 3005 3005 3005 0
330 20250214 154900 7308022115 3005 3005 3005 3005 0
331 20250214 154800 7308022115 3005 3005 3005 3005 0
332 20250214 154700 7308022115 3005 3005 3005 3005 27949
333 20250214 154600 7308022115 3005 3005 3005 3005 0
334 20250214 154500 7308022115 3005 3005 3005 3005 0
335 20250214 154400 7308022115 3005 3005 3005 3005 0
336 20250214 154300 7308022115 3005 3005 3005 3005 0
337 20250214 154200 7308022115 3005 3005 3005 3005 0
338 20250214 154100 7308022115 3005 3005 3005 3005 0
339 20250214 154000 7308022115 3005 3005 3005 3005 0
340 20250214 153900 7308022115 3005 3005 3005 3005 0
341 20250214 153800 7308022115 3005 3005 3005 3005 0
342 20250214 153700 7308022115 3005 3005 3005 3005 0
343 20250214 153600 7308022115 3005 3005 3005 3005 0
344 20250214 153500 7308022115 3005 3005 3005 3005 0
345 20250214 153400 7308022115 3005 3005 3005 3005 0
346 20250214 153300 7308022115 3005 3005 3005 3005 0
347 20250214 153200 7308022115 3005 3005 3005 3005 0
348 20250214 153100 7308022115 3005 3005 3005 3005 0
349 20250214 153000 7308022115 3005 3005 3005 3005 27949
350 20250214 152900 7224035370 3000 3000 3000 3000 0
351 20250214 152800 7224035370 3000 3000 3000 3000 0
352 20250214 152700 7224035370 3000 3000 3000 3000 0
353 20250214 152600 7224035370 3000 3000 3000 3000 0
354 20250214 152500 7224035370 3000 3000 3000 3000 0
355 20250214 152400 7224035370 3000 3000 3000 3000 0
356 20250214 152300 7224035370 3000 3000 3000 3000 0
357 20250214 152200 7224035370 3000 3000 3000 3000 0
358 20250214 152100 7224035370 3000 3000 3000 3000 0
359 20250214 152000 7224035370 3000 3000 3000 3000 0
360 20250214 151900 7224035370 3000 3000 3010 2995 4029
361 20250214 151800 7211955375 3010 2985 3010 2985 9223
362 20250214 151700 7184313260 2985 2990 2990 2975 13880
363 20250214 151600 7142964010 2990 3005 3005 2990 14302
364 20250214 151500 7100132715 3000 3000 3005 2995 1833
365 20250214 151400 7094633715 3000 2995 3000 2995 1334
366 20250214 151300 7090636315 2990 2990 3000 2990 2850
367 20250214 151200 7082109335 2995 2995 2995 2990 1119
368 20250214 151100 7078757940 2990 3000 3000 2990 2154
369 20250214 151000 7072306970 3000 2995 3000 2995 568
370 20250214 150900 7070604905 2990 3005 3005 2990 5457
371 20250214 150800 7054288285 2995 3005 3010 2990 10780
372 20250214 150700 7021926590 3010 3020 3020 3010 2234
373 20250214 150600 7015198720 3015 3010 3020 3010 1658
374 20250214 150500 7010201115 3015 3010 3020 3010 864
375 20250214 150400 7007597020 3005 3015 3015 3005 833
376 20250214 150300 7005090415 3010 3010 3020 3010 269
377 20250214 150200 7004280715 3010 3010 3010 3000 19095
378 20250214 150100 6946953545 3005 3015 3015 3005 2378
379 20250214 150000 6939800135 3015 3010 3025 3010 1041
380 20250214 145900 6936666665 3010 3020 3020 3010 2679
381 20250214 145800 6928591620 3015 3020 3030 3015 5774
382 20250214 145700 6911161980 3020 3015 3020 3010 3005
383 20250214 145600 6902107625 3015 3010 3015 3005 848
384 20250214 145500 6899555680 3015 3010 3015 3010 4345
385 20250214 145400 6886472070 3010 3015 3015 3005 1290
386 20250214 145300 6882586995 3015 3015 3015 3005 1278
387 20250214 145200 6878734095 3010 3010 3015 3000 8962
388 20250214 145100 6851793260 3010 3010 3015 3005 5142
389 20250214 145000 6836328550 3010 3020 3020 3010 3345
390 20250214 144900 6826245895 3015 3015 3020 3015 229
391 20250214 144800 6825554960 3015 3025 3025 3010 12797
392 20250214 144700 6786940460 3030 3030 3035 3030 4239
393 20250214 144600 6774096070 3040 3040 3040 3025 3300
394 20250214 144500 6764085990 3040 3035 3045 3035 193
395 20250214 144400 6763500170 3050 3060 3060 3025 17451
396 20250214 144300 6710439090 3050 3065 3065 3050 7611
397 20250214 144200 6687186175 3065 3060 3070 3055 2019
398 20250214 144100 6681016935 3065 3060 3065 3060 4261
399 20250214 144000 6667968630 3060 3060 3070 3060 5996
400 20250214 143900 6649618105 3065 3070 3075 3055 10873
401 20250214 143800 6616345280 3075 3080 3085 3065 2204
402 20250214 143700 6609573460 3080 3070 3080 3060 15872
403 20250214 143600 6560924340 3070 3075 3075 3060 5774
404 20250214 143500 6543199830 3080 3070 3080 3060 4874
405 20250214 143400 6528229215 3060 3055 3075 3050 6566
406 20250214 143300 6508111170 3050 3055 3055 3045 1126
407 20250214 143200 6504673495 3055 3055 3060 3050 615
408 20250214 143100 6502794665 3055 3070 3070 3050 3675
409 20250214 143000 6491550250 3070 3050 3070 3045 10223
410 20250214 142900 6460271515 3050 3060 3060 3020 4050
411 20250214 142800 6447988955 3060 3060 3075 3050 11060
412 20250214 142700 6414123355 3060 3015 3065 3015 21190
413 20250214 142600 6349410975 3015 3010 3020 3000 8216
414 20250214 142500 6324719640 3020 3020 3030 3000 10152
415 20250214 142400 6294175730 3035 3035 3035 3015 14200
416 20250214 142300 6251290290 3045 3040 3050 3025 21927
417 20250214 142200 6184782920 3050 3060 3060 3040 9883
418 20250214 142100 6154678480 3060 3050 3060 3045 3828
419 20250214 142000 6143003905 3040 3055 3055 3040 13294
420 20250214 141900 6102534405 3055 3050 3060 3040 3854
421 20250214 141800 6090776700 3055 3050 3055 3050 3010
422 20250214 141700 6081593305 3050 3040 3050 3035 7375
423 20250214 141600 6059138085 3035 3020 3035 3015 4726
424 20250214 141500 6044811740 3020 3030 3030 3000 48212
425 20250214 141400 5899638480 3030 3045 3045 3015 14190
426 20250214 141300 5856683990 3040 3060 3060 3030 14081
427 20250214 141200 5813884870 3060 3050 3060 3030 12470
428 20250214 141100 5775954910 3050 3070 3070 3035 21017
429 20250214 141000 5711804880 3065 3080 3125 3060 37487
430 20250214 140900 5596527715 3080 3100 3100 3075 18117
431 20250214 140800 5540614645 3105 3095 3110 3075 18045
432 20250214 140700 5484749490 3085 3115 3125 3075 27502
433 20250214 140600 5399382345 3115 3135 3150 3095 30098
434 20250214 140500 5305422605 3145 3105 3150 3095 26574
435 20250214 140400 5222373210 3105 3115 3130 3090 28361
436 20250214 140300 5134083850 3115 3090 3120 3080 30008
437 20250214 140200 5041231185 3095 3135 3150 3085 80141
438 20250214 140100 4791878990 3135 3060 3170 3060 158680
439 20250214 140000 4293464255 3060 3090 3145 3060 76099
440 20250214 135900 4056184070 3090 3115 3120 3085 55674
441 20250214 135800 3883417565 3115 3090 3145 3075 108220
442 20250214 135700 3545704815 3100 3030 3125 3030 122693
443 20250214 135600 3167470970 3030 3005 3030 3005 8742
444 20250214 135500 3141061220 3015 3020 3020 3000 4223
445 20250214 135400 3128347305 3015 2995 3020 2995 8453
446 20250214 135300 3102874215 2995 2995 2995 2985 1415
447 20250214 135200 3098639650 2995 2985 2995 2980 5449
448 20250214 135100 3082347735 2985 2985 3010 2985 3645
449 20250214 135000 3071436775 2980 3000 3005 2980 3557
450 20250214 134900 3060779155 3000 2995 3005 2985 4963
451 20250214 134800 3045899250 2995 2975 2995 2975 2419
452 20250214 134700 3038671265 2985 2970 2985 2970 1261
453 20250214 134600 3034910180 2970 2980 2990 2970 2422
454 20250214 134500 3027689325 2980 3005 3005 2980 5154
455 20250214 134400 3012273480 3010 3000 3010 2995 1657
456 20250214 134300 3007302955 3000 2990 3035 2985 52876
457 20250214 134200 2848111660 2990 2975 2995 2960 2994
458 20250214 134100 2839175985 2975 2975 2980 2970 303
459 20250214 134000 2838274700 2975 2995 2995 2960 3326
460 20250214 133900 2828369595 2995 2995 2995 2990 3790
461 20250214 133800 2817027535 2990 2965 2995 2965 18740
462 20250214 133700 2761105665 2960 2940 2965 2935 10891
463 20250214 133600 2728936970 2950 2945 2950 2940 1938
464 20250214 133500 2723237175 2950 2940 2950 2940 192
465 20250214 133400 2722672685 2940 2950 2950 2940 104
466 20250214 133300 2722366885 2950 2935 2950 2935 334
467 20250214 133200 2721386200 2950 2945 2955 2930 7677
468 20250214 133100 2698864035 2955 2950 2955 2945 198
469 20250214 133000 2698280705 2950 2950 2950 2940 1028
470 20250214 132900 2695258115 2940 2950 2950 2940 497
471 20250214 132800 2693793930 2950 2940 2950 2940 2117
472 20250214 132700 2687559900 2940 2950 2950 2940 7231
473 20250214 132600 2666246350 2955 2950 2955 2950 283
474 20250214 132500 2665411490 2955 2950 2955 2950 516
475 20250214 132400 2663889160 2950 2955 2955 2950 214
476 20250214 132300 2663257815 2955 2955 2960 2955 297
477 20250214 132200 2662380170 2955 2950 2955 2950 1915
478 20250214 132100 2656726550 2955 2960 2960 2950 2102
479 20250214 132000 2650516315 2960 2955 2960 2955 62
480 20250214 131900 2650332850 2955 2955 2955 2955 1199
481 20250214 131800 2646789805 2960 2980 2980 2960 101
482 20250214 131700 2646490825 2980 2975 2980 2960 7074
483 20250214 131600 2625519300 2980 2985 2985 2970 3
484 20250214 131500 2625510365 2975 2985 2990 2975 4610
485 20250214 131400 2611795570 2990 2990 2990 2990 41
486 20250214 131300 2611672980 2990 2985 2990 2980 3002
487 20250214 131200 2602697015 2990 2980 2990 2975 445
488 20250214 131100 2601371055 2980 2980 2980 2980 6
489 20250214 131000 2601353175 2980 2980 2990 2980 23
490 20250214 130900 2601284615 2990 2990 2990 2990 0
491 20250214 130800 2601284615 2990 2980 2990 2980 5
492 20250214 130700 2601269685 2980 2975 2980 2975 1647
493 20250214 130600 2596361705 2975 2975 2975 2975 10
494 20250214 130500 2596331955 2975 2975 2975 2975 470
495 20250214 130400 2594933705 2980 2975 2980 2975 105
496 20250214 130300 2594621325 2975 2980 2980 2975 36
497 20250214 130200 2594514210 2980 2980 2980 2980 0
498 20250214 130100 2594514210 2980 2980 2980 2980 128
499 20250214 130000 2594132770 2980 2980 2980 2980 0
500 20250214 125900 2594132770 2980 2985 2985 2980 1480
501 20250214 125800 2589721210 2990 2985 2990 2985 127
502 20250214 125700 2589341980 2990 2980 2990 2980 750
503 20250214 125600 2587106120 2980 2980 2980 2980 1151
504 20250214 125500 2583676140 2980 2990 2990 2980 1048
505 20250214 125400 2580548345 2990 2990 2990 2990 1
506 20250214 125300 2580545355 2985 2990 2995 2985 858
507 20250214 125200 2577981745 2990 2990 2990 2990 259
508 20250214 125100 2577207335 3000 3000 3000 3000 7
509 20250214 125000 2577186335 3000 2990 3000 2990 254
510 20250214 124900 2576424790 2995 2995 2995 2995 57
511 20250214 124800 2576254075 2995 2995 2995 2995 544
512 20250214 124700 2574624795 2990 2980 2990 2980 2792
513 20250214 124600 2566299035 2985 2985 2985 2985 19
514 20250214 124500 2566242320 2990 2990 2990 2990 0
515 20250214 124400 2566242320 2990 2990 2990 2990 0
516 20250214 124300 2566242320 2990 2980 2990 2980 18
517 20250214 124200 2566188670 2980 2985 2985 2980 840
518 20250214 124100 2563682270 2990 2990 2990 2990 216
519 20250214 124000 2563036430 3000 2990 3000 2990 8
520 20250214 123900 2563012500 2990 2990 2990 2990 30
521 20250214 123800 2562922800 2985 2985 2985 2985 1
522 20250214 123700 2562919815 3000 3000 3000 3000 35
523 20250214 123600 2562814815 3000 2990 3000 2990 1201
524 20250214 123500 2559216055 2990 2990 2995 2985 86
525 20250214 123400 2558958790 2985 2975 2985 2975 326
526 20250214 123300 2557987610 2965 2975 2975 2965 2503
527 20250214 123200 2550553700 2970 2975 2975 2970 22
528 20250214 123100 2550488350 2975 2975 2975 2975 0
529 20250214 123000 2550488350 2975 2970 2975 2970 94
530 20250214 122900 2550209165 2970 2980 2980 2965 1011
531 20250214 122800 2547211485 2965 2970 2970 2965 5670
532 20250214 122700 2530380405 2975 2975 2975 2975 36
533 20250214 122600 2530273305 2985 2975 2985 2975 16
534 20250214 122500 2530225695 2985 2980 2985 2980 4
535 20250214 122400 2530213765 2985 2975 2985 2975 562
536 20250214 122300 2528541805 2990 2980 2990 2975 3948
537 20250214 122200 2516793270 2980 2985 2990 2980 1271
538 20250214 122100 2513004780 2980 2990 2990 2975 7405
539 20250214 122000 2490972110 2975 2990 2990 2975 3212
540 20250214 121900 2481404830 2990 2990 2990 2990 150
541 20250214 121800 2480956330 2990 2985 2990 2980 2362
542 20250214 121700 2473916690 2990 2995 2995 2985 351
543 20250214 121600 2472868940 2990 2990 2990 2990 501
544 20250214 121500 2471370950 2995 2990 2995 2990 51
545 20250214 121400 2471218455 2995 2990 2995 2990 210
546 20250214 121300 2470590505 2995 2995 2995 2995 0
547 20250214 121200 2470590505 2995 2995 2995 2995 100
548 20250214 121100 2470291005 2990 2990 2990 2990 11
549 20250214 121000 2470258115 2995 2990 2995 2990 50
550 20250214 120900 2470108610 2990 2995 2995 2990 1098
551 20250214 120800 2466825560 2995 2995 2995 2995 136
552 20250214 120700 2466418240 2995 2995 2995 2995 10
553 20250214 120600 2466388290 2995 2990 2995 2990 101
554 20250214 120500 2466086295 2990 2990 2990 2990 502
555 20250214 120400 2464585315 2980 2980 2980 2980 911
556 20250214 120300 2461870535 2980 2985 2985 2980 2450
557 20250214 120200 2454564400 2990 2990 2990 2990 0
558 20250214 120100 2454564400 2990 2990 2990 2990 9
559 20250214 120000 2454537490 2990 2990 2990 2990 1285
560 20250214 115900 2450695340 2990 2990 2990 2985 622
561 20250214 115800 2448835600 2995 2995 2995 2990 367
562 20250214 115700 2447736585 2995 2985 2995 2985 1335
563 20250214 115600 2443745030 2985 2985 2985 2985 493
564 20250214 115500 2442273425 2985 2985 2985 2985 252
565 20250214 115400 2441521205 2980 2985 2985 2980 224
566 20250214 115300 2440852665 2980 2980 2980 2980 180
567 20250214 115200 2440316265 2980 2980 2980 2980 9
568 20250214 115100 2440289445 2975 2975 2975 2975 31
569 20250214 115000 2440197220 2975 2980 2980 2975 900
570 20250214 114900 2437516245 2980 2980 2980 2975 1574
571 20250214 114800 2432829275 2975 2975 2975 2975 1852
572 20250214 114700 2427319575 2980 2985 2985 2980 2323
573 20250214 114600 2420396700 2985 2985 2985 2985 0
574 20250214 114500 2420396700 2985 2980 2985 2980 341
575 20250214 114400 2419380515 2980 2990 2990 2980 3349
576 20250214 114300 2409399150 2985 2995 2995 2985 276
577 20250214 114200 2408574360 2990 2985 2990 2985 320
578 20250214 114100 2407617565 2995 2995 2995 2995 171
579 20250214 114000 2407105420 2995 2995 2995 2995 31
580 20250214 113900 2407012575 3000 3000 3000 3000 0
581 20250214 113800 2407012575 3000 3000 3000 3000 0
582 20250214 113700 2407012575 3000 2995 3000 2995 170
583 20250214 113600 2406502815 2995 2980 2995 2980 52
584 20250214 113500 2406347825 3000 3000 3000 2975 6802
585 20250214 113400 2386042195 2995 2995 2995 2995 15
586 20250214 113300 2385997270 3000 3005 3005 3000 530
587 20250214 113200 2384405520 3005 3005 3005 3000 121
588 20250214 113100 2384042115 3000 3005 3005 3000 298
589 20250214 113000 2383147855 3000 3000 3005 3000 313
590 20250214 112900 2382208845 3005 3000 3005 3000 1066
591 20250214 112800 2379006170 3000 3000 3000 3000 3
592 20250214 112700 2378997170 2995 3000 3000 2995 166
593 20250214 112600 2378499880 3005 2995 3005 2995 638
594 20250214 112500 2376586225 2995 2995 2995 2995 40
595 20250214 112400 2376466425 2995 2995 3000 2990 754
596 20250214 112300 2374208450 2990 2990 2990 2990 0
597 20250214 112200 2374208450 2990 2995 3005 2990 130
598 20250214 112100 2373818665 2995 2995 2995 2995 0
599 20250214 112000 2373818665 2995 2995 2995 2990 393
600 20250214 111900 2372641730 2995 2995 2995 2995 41
601 20250214 111800 2372518935 2995 2995 2995 2990 506
602 20250214 111700 2371003565 3000 3000 3000 2995 225
603 20250214 111600 2370328665 3000 2995 3005 2995 1770
604 20250214 111500 2365020825 2995 2985 3000 2985 651
605 20250214 111400 2363071480 2995 2995 2995 2995 3
606 20250214 111300 2363062495 2995 2985 2995 2980 322
607 20250214 111200 2362102895 2995 2990 2995 2985 1526
608 20250214 111100 2357540185 2985 2985 2985 2980 130
609 20250214 111000 2357152150 2985 2985 2985 2985 1
610 20250214 110900 2357149165 2990 2985 2990 2985 2125
611 20250214 110800 2350802560 2985 2985 2985 2985 9
612 20250214 110700 2350775695 2985 2980 2985 2980 386
613 20250214 110600 2349623490 2985 2985 2985 2985 0
614 20250214 110500 2349623490 2985 2975 2985 2975 1390
615 20250214 110400 2345488140 2975 2985 2985 2975 62
616 20250214 110300 2345303390 2975 2975 2975 2970 2322
617 20250214 110200 2338402960 2985 2975 2985 2975 121
618 20250214 110100 2338042975 2975 2975 2975 2975 200
619 20250214 110000 2337447975 2985 2975 2985 2975 542
620 20250214 105900 2335833670 2975 2975 2975 2975 153
621 20250214 105800 2335378495 2980 2975 2980 2975 11
622 20250214 105700 2335345765 2980 2980 2980 2980 121
623 20250214 105600 2334985185 2985 2985 2985 2985 0
624 20250214 105500 2334985185 2985 2980 2985 2980 701
625 20250214 105400 2332896190 2985 2980 2985 2980 211
626 20250214 105300 2332267260 2980 2980 2980 2975 103
627 20250214 105200 2331960325 2975 2975 2975 2975 1
628 20250214 105100 2331957350 2980 2980 2980 2980 5
629 20250214 105000 2331942450 2985 2980 2985 2980 49
630 20250214 104900 2331796425 2985 2975 2985 2975 33
631 20250214 104800 2331698235 2985 2985 2985 2985 0
632 20250214 104700 2331698235 2985 2975 2985 2975 51
633 20250214 104600 2331546495 2980 2980 2980 2980 10
634 20250214 104500 2331516695 2980 2980 2980 2975 876
635 20250214 104400 2328906220 2985 2980 2990 2975 6677
636 20250214 104300 2308985805 2980 2975 2980 2970 549
637 20250214 104200 2307354900 2975 2975 2975 2975 323
638 20250214 104100 2306393975 2970 2975 2975 2970 519
639 20250214 104000 2304852470 2980 2980 2980 2975 129
640 20250214 103900 2304468550 2980 2980 2980 2980 36
641 20250214 103800 2304361270 2980 2985 2985 2980 775
642 20250214 103700 2302050820 2980 2975 2985 2975 2007
643 20250214 103600 2296069760 2975 2975 2975 2975 503
644 20250214 103500 2294573335 2975 2965 2980 2965 32
645 20250214 103400 2294478365 2975 2980 2980 2975 17
646 20250214 103300 2294427780 2980 2975 2980 2975 2472
647 20250214 103200 2287063975 2970 2960 2970 2960 1170
648 20250214 103100 2283590195 2970 2960 2970 2960 11
649 20250214 103000 2283557625 2970 2970 2970 2970 1
650 20250214 102900 2283554655 2955 2970 2970 2955 3352
651 20250214 102800 2273638455 2970 2960 2970 2955 1051
652 20250214 102700 2270531085 2960 2960 2960 2955 509
653 20250214 102600 2269024945 2960 2955 2965 2955 280
654 20250214 102500 2268197240 2955 2955 2955 2955 2934
655 20250214 102400 2259527270 2955 2965 2970 2955 169
656 20250214 102300 2259027325 2960 2960 2960 2960 75
657 20250214 102200 2258805325 2970 2965 2970 2965 1001
658 20250214 102100 2255837355 2965 2965 2965 2960 1788
659 20250214 102000 2250541035 2960 2960 2965 2960 326
660 20250214 101900 2249575985 2955 2950 2960 2950 1948
661 20250214 101800 2243821285 2950 2960 2975 2935 4692
662 20250214 101700 2230009905 2985 2935 2985 2925 23631
663 20250214 101600 2160486340 2940 2935 2940 2935 249
664 20250214 101500 2159755520 2935 2940 2940 2935 1434
665 20250214 101400 2155545360 2940 2940 2940 2930 3318
666 20250214 101300 2145812480 2935 2930 2940 2930 2984
667 20250214 101200 2137055100 2935 2940 2945 2935 2610
668 20250214 101100 2129391880 2940 2940 2945 2935 2890
669 20250214 101000 2120905665 2940 2935 2940 2935 1271
670 20250214 100900 2117172185 2935 2945 2950 2935 3124
671 20250214 100800 2107990425 2945 2945 2955 2935 17289
672 20250214 100700 2057131945 2945 2965 2965 2920 27357
673 20250214 100600 1976545745 2965 2975 2975 2965 1679
674 20250214 100500 1971562340 2980 2965 2980 2965 2121
675 20250214 100400 1965254800 2955 2985 2985 2955 7837
676 20250214 100300 1941996980 2985 2980 2985 2975 6320
677 20250214 100200 1923176005 2980 2990 2990 2980 10734
678 20250214 100100 1891142935 3000 2995 3005 2985 4025
679 20250214 100000 1879112815 2995 2985 3015 2985 4185
680 20250214 095900 1866577750 2990 2985 3050 2975 13178
681 20250214 095800 1827170535 2980 3000 3000 2980 12099
682 20250214 095700 1791059295 3000 3005 3005 2990 3178
683 20250214 095600 1781532360 3000 3010 3015 3000 10233
684 20250214 095500 1750777660 3005 3015 3015 3005 4212
685 20250214 095400 1738109840 3020 3030 3030 3015 7221
686 20250214 095300 1716310015 3015 3015 3030 3015 1143
687 20250214 095200 1712849285 3030 3030 3030 3010 7642
688 20250214 095100 1689823215 3035 3045 3045 3030 2829
689 20250214 095000 1681233150 3045 3020 3045 3015 2922
690 20250214 094900 1672361790 3025 3020 3030 3005 726
691 20250214 094800 1670178730 3005 3025 3030 3005 8829
692 20250214 094700 1643551285 3025 3025 3030 3010 1907
693 20250214 094600 1637797055 3030 3035 3055 3030 4806
694 20250214 094500 1623187675 3030 3050 3050 3005 14772
695 20250214 094400 1578459105 3050 3070 3085 3035 22051
696 20250214 094300 1510861850 3075 3045 3075 3040 44894
697 20250214 094200 1373240675 3045 3040 3050 3035 13069
698 20250214 094100 1333452500 3040 3055 3065 3020 11271
699 20250214 094000 1299126225 3065 2980 3065 2975 32287
700 20250214 093900 1201310745 2980 2975 2980 2975 600
701 20250214 093800 1199525535 2970 2975 2995 2970 1790
702 20250214 093700 1194206265 2975 2985 3000 2975 6002
703 20250214 093600 1176315555 3000 3000 3000 2985 8681
704 20250214 093500 1150337230 3010 3010 3010 3000 5904
705 20250214 093400 1132619760 3010 3010 3010 3000 764
706 20250214 093300 1130322745 3010 3005 3010 3005 401
707 20250214 093200 1129117735 3005 3020 3020 3005 658
708 20250214 093100 1127131910 3015 3005 3015 3000 3185
709 20250214 093000 1117575130 3015 3020 3020 3000 1799
710 20250214 092900 1112172770 3020 3025 3025 3020 703
711 20250214 092800 1110048705 3025 3025 3025 3025 14
712 20250214 092700 1110006355 3025 3005 3025 3000 2787
713 20250214 092600 1101628465 3005 3020 3020 3005 4237
714 20250214 092500 1088866860 3020 3025 3025 3020 2773
715 20250214 092400 1080491305 3025 3030 3030 3020 3567
716 20250214 092300 1069701615 3030 3025 3030 3020 900
717 20250214 092200 1066981855 3030 3025 3035 3020 9827
718 20250214 092100 1037187685 3025 3020 3030 3010 4927
719 20250214 092000 1022307030 3030 3045 3045 3015 8024
720 20250214 091900 997970470 3040 3040 3050 3035 15637
721 20250214 091800 950398215 3035 3005 3035 3005 6177
722 20250214 091700 931676780 3005 3020 3030 3000 13874
723 20250214 091600 889758015 3025 3000 3035 2985 10847
724 20250214 091500 857039070 3000 3000 3005 2975 7217
725 20250214 091400 835413455 3000 3015 3015 3000 9568
726 20250214 091300 806636225 3015 3005 3020 3000 3817
727 20250214 091200 795152385 3005 3030 3030 3005 2661
728 20250214 091100 787141920 3020 2965 3030 2965 12565
729 20250214 091000 749623820 2965 2960 2965 2950 6003
730 20250214 090900 731873815 2960 2935 2985 2920 16381
731 20250214 090800 683616255 2935 2980 2980 2935 33525
732 20250214 090700 584142940 2980 3000 3000 2980 30610
733 20250214 090600 492664605 3000 3015 3025 2995 21648
734 20250214 090500 427658630 3025 3030 3035 3010 13001
735 20250214 090400 388372200 3030 3040 3050 3030 15708
736 20250214 090300 340597270 3045 3035 3055 3035 30476
737 20250214 090200 247827225 3040 3025 3040 3020 24164
738 20250214 090100 174623210 3025 3000 3025 2995 7888
739 20250214 090000 150838860 3000 3000 3020 2980 47763