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

744
336570/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,744 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,212200,7341657490,6020,6020,6020,6020,15636
20250214,212100,7341657490,6020,6020,6020,6020,0
20250214,212000,7341657490,6020,6020,6020,6020,0
20250214,211900,7341657490,6020,6020,6020,6020,0
20250214,211800,7341657490,6020,6020,6020,6020,0
20250214,211700,7341657490,6020,6020,6020,6020,0
20250214,211600,7341657490,6020,6020,6020,6020,0
20250214,211500,7341657490,6020,6020,6020,6020,0
20250214,211400,7341657490,6020,6020,6020,6020,0
20250214,211300,7341657490,6020,6020,6020,6020,0
20250214,211200,7341657490,6020,6020,6020,6020,0
20250214,211100,7341657490,6020,6020,6020,6020,0
20250214,211000,7341657490,6020,6020,6020,6020,0
20250214,210900,7341657490,6020,6020,6020,6020,0
20250214,210800,7341657490,6020,6020,6020,6020,0
20250214,210700,7341657490,6020,6020,6020,6020,0
20250214,210600,7341657490,6020,6020,6020,6020,0
20250214,210500,7341657490,6020,6020,6020,6020,0
20250214,210400,7341657490,6020,6020,6020,6020,0
20250214,210300,7341657490,6020,6020,6020,6020,0
20250214,210200,7341657490,6020,6020,6020,6020,0
20250214,210100,7341657490,6020,6020,6020,6020,0
20250214,210000,7341657490,6020,6020,6020,6020,0
20250214,205900,7341657490,6020,6020,6020,6020,0
20250214,205800,7341657490,6020,6020,6020,6020,0
20250214,205700,7341657490,6020,6020,6020,6020,0
20250214,205600,7341657490,6020,6020,6020,6020,0
20250214,205500,7341657490,6020,6020,6020,6020,0
20250214,205400,7341657490,6020,6020,6020,6020,0
20250214,205300,7341657490,6020,6020,6020,6020,0
20250214,205200,7341657490,6020,6020,6020,6020,15636
20250214,205100,7341657490,6020,6020,6020,6020,0
20250214,205000,7341657490,6020,6020,6020,6020,0
20250214,204900,7341657490,6020,6020,6020,6020,0
20250214,204800,7341657490,6020,6020,6020,6020,0
20250214,204700,7341657490,6020,6020,6020,6020,0
20250214,204600,7341657490,6020,6020,6020,6020,0
20250214,204500,7341657490,6020,6020,6020,6020,0
20250214,204400,7341657490,6020,6020,6020,6020,0
20250214,204300,7341657490,6020,6020,6020,6020,0
20250214,204200,7341657490,6020,6020,6020,6020,0
20250214,204100,7341657490,6020,6020,6020,6020,0
20250214,204000,7341657490,6020,6020,6020,6020,0
20250214,203900,7341657490,6020,6020,6020,6020,0
20250214,203800,7341657490,6020,6020,6020,6020,0
20250214,203700,7341657490,6020,6020,6020,6020,0
20250214,203600,7341657490,6020,6020,6020,6020,0
20250214,203500,7341657490,6020,6020,6020,6020,0
20250214,203400,7341657490,6020,6020,6020,6020,0
20250214,203300,7341657490,6020,6020,6020,6020,0
20250214,203200,7341657490,6020,6020,6020,6020,0
20250214,203100,7341657490,6020,6020,6020,6020,0
20250214,203000,7341657490,6020,6020,6020,6020,0
20250214,202900,7341657490,6020,6020,6020,6020,0
20250214,202800,7341657490,6020,6020,6020,6020,0
20250214,202700,7341657490,6020,6020,6020,6020,0
20250214,202600,7341657490,6020,6020,6020,6020,0
20250214,202500,7341657490,6020,6020,6020,6020,0
20250214,202400,7341657490,6020,6020,6020,6020,0
20250214,202300,7341657490,6020,6020,6020,6020,0
20250214,202200,7341657490,6020,6020,6020,6020,15636
20250214,202100,7341657490,6020,6020,6020,6020,0
20250214,202000,7341657490,6020,6020,6020,6020,0
20250214,201900,7341657490,6020,6020,6020,6020,0
20250214,201800,7341657490,6020,6020,6020,6020,0
20250214,201700,7341657490,6020,6020,6020,6020,0
20250214,201600,7341657490,6020,6020,6020,6020,0
20250214,201500,7341657490,6020,6020,6020,6020,0
20250214,201400,7341657490,6020,6020,6020,6020,0
20250214,201300,7341657490,6020,6020,6020,6020,0
20250214,201200,7341657490,6020,6020,6020,6020,0
20250214,201100,7341657490,6020,6020,6020,6020,0
20250214,201000,7341657490,6020,6020,6020,6020,0
20250214,200900,7341657490,6020,6020,6020,6020,0
20250214,200800,7341657490,6020,6020,6020,6020,0
20250214,200700,7341657490,6020,6020,6020,6020,0
20250214,200600,7341657490,6020,6020,6020,6020,0
20250214,200500,7341657490,6020,6020,6020,6020,0
20250214,200400,7341657490,6020,6020,6020,6020,0
20250214,200300,7341657490,6020,6020,6020,6020,0
20250214,200200,7341657490,6020,6020,6020,6020,0
20250214,200100,7341657490,6020,6020,6020,6020,0
20250214,200000,7341657490,6020,6020,6020,6020,0
20250214,195900,7341657490,6020,6020,6020,6020,0
20250214,195800,7341657490,6020,6020,6020,6020,0
20250214,195700,7341657490,6020,6020,6020,6020,0
20250214,195600,7341657490,6020,6020,6020,6020,0
20250214,195500,7341657490,6020,6020,6020,6020,0
20250214,195400,7341657490,6020,6020,6020,6020,0
20250214,195300,7341657490,6020,6020,6020,6020,0
20250214,195200,7341657490,6020,6020,6020,6020,15636
20250214,195100,7341657490,6020,6020,6020,6020,0
20250214,195000,7341657490,6020,6020,6020,6020,0
20250214,194900,7341657490,6020,6020,6020,6020,0
20250214,194800,7341657490,6020,6020,6020,6020,0
20250214,194700,7341657490,6020,6020,6020,6020,0
20250214,194600,7341657490,6020,6020,6020,6020,0
20250214,194500,7341657490,6020,6020,6020,6020,0
20250214,194400,7341657490,6020,6020,6020,6020,0
20250214,194300,7341657490,6020,6020,6020,6020,0
20250214,194200,7341657490,6020,6020,6020,6020,0
20250214,194100,7341657490,6020,6020,6020,6020,0
20250214,194000,7341657490,6020,6020,6020,6020,0
20250214,193900,7341657490,6020,6020,6020,6020,0
20250214,193800,7341657490,6020,6020,6020,6020,0
20250214,193700,7341657490,6020,6020,6020,6020,0
20250214,193600,7341657490,6020,6020,6020,6020,0
20250214,193500,7341657490,6020,6020,6020,6020,0
20250214,193400,7341657490,6020,6020,6020,6020,0
20250214,193300,7341657490,6020,6020,6020,6020,0
20250214,193200,7341657490,6020,6020,6020,6020,0
20250214,193100,7341657490,6020,6020,6020,6020,0
20250214,193000,7341657490,6020,6020,6020,6020,0
20250214,192900,7341657490,6020,6020,6020,6020,0
20250214,192800,7341657490,6020,6020,6020,6020,0
20250214,192700,7341657490,6020,6020,6020,6020,0
20250214,192600,7341657490,6020,6020,6020,6020,0
20250214,192500,7341657490,6020,6020,6020,6020,0
20250214,192400,7341657490,6020,6020,6020,6020,0
20250214,192300,7341657490,6020,6020,6020,6020,0
20250214,192200,7341657490,6020,6020,6020,6020,15636
20250214,192100,7341657490,6020,6020,6020,6020,0
20250214,192000,7341657490,6020,6020,6020,6020,0
20250214,191900,7341657490,6020,6020,6020,6020,0
20250214,191800,7341657490,6020,6020,6020,6020,0
20250214,191700,7341657490,6020,6020,6020,6020,0
20250214,191600,7341657490,6020,6020,6020,6020,0
20250214,191500,7341657490,6020,6020,6020,6020,0
20250214,191400,7341657490,6020,6020,6020,6020,0
20250214,191300,7341657490,6020,6020,6020,6020,0
20250214,191200,7341657490,6020,6020,6020,6020,0
20250214,191100,7341657490,6020,6020,6020,6020,0
20250214,191000,7341657490,6020,6020,6020,6020,0
20250214,190900,7341657490,6020,6020,6020,6020,0
20250214,190800,7341657490,6020,6020,6020,6020,0
20250214,190700,7341657490,6020,6020,6020,6020,0
20250214,190600,7341657490,6020,6020,6020,6020,0
20250214,190500,7341657490,6020,6020,6020,6020,0
20250214,190400,7341657490,6020,6020,6020,6020,0
20250214,190300,7341657490,6020,6020,6020,6020,0
20250214,190200,7341657490,6020,6020,6020,6020,0
20250214,190100,7341657490,6020,6020,6020,6020,0
20250214,190000,7341657490,6020,6020,6020,6020,0
20250214,185900,7341657490,6020,6020,6020,6020,0
20250214,185800,7341657490,6020,6020,6020,6020,0
20250214,185700,7341657490,6020,6020,6020,6020,0
20250214,185600,7341657490,6020,6020,6020,6020,0
20250214,185500,7341657490,6020,6020,6020,6020,0
20250214,185400,7341657490,6020,6020,6020,6020,0
20250214,185300,7341657490,6020,6020,6020,6020,0
20250214,185200,7341657490,6020,6020,6020,6020,15636
20250214,185100,7341657490,6020,6020,6020,6020,0
20250214,185000,7341657490,6020,6020,6020,6020,0
20250214,184900,7341657490,6020,6020,6020,6020,0
20250214,184800,7341657490,6020,6020,6020,6020,0
20250214,184700,7341657490,6020,6020,6020,6020,0
20250214,184600,7341657490,6020,6020,6020,6020,0
20250214,184500,7341657490,6020,6020,6020,6020,0
20250214,184400,7341657490,6020,6020,6020,6020,0
20250214,184300,7341657490,6020,6020,6020,6020,0
20250214,184200,7341657490,6020,6020,6020,6020,0
20250214,184100,7341657490,6020,6020,6020,6020,0
20250214,184000,7341657490,6020,6020,6020,6020,0
20250214,183900,7341657490,6020,6020,6020,6020,0
20250214,183800,7341657490,6020,6020,6020,6020,0
20250214,183700,7341657490,6020,6020,6020,6020,0
20250214,183600,7341657490,6020,6020,6020,6020,0
20250214,183500,7341657490,6020,6020,6020,6020,0
20250214,183400,7341657490,6020,6020,6020,6020,0
20250214,183300,7341657490,6020,6020,6020,6020,0
20250214,183200,7341657490,6020,6020,6020,6020,0
20250214,183100,7341657490,6020,6020,6020,6020,0
20250214,183000,7341657490,6020,6020,6020,6020,0
20250214,182900,7341657490,6020,6020,6020,6020,0
20250214,182800,7341657490,6020,6020,6020,6020,0
20250214,182700,7341657490,6020,6020,6020,6020,0
20250214,182600,7341657490,6020,6020,6020,6020,0
20250214,182500,7341657490,6020,6020,6020,6020,0
20250214,182400,7341657490,6020,6020,6020,6020,0
20250214,182300,7341657490,6020,6020,6020,6020,0
20250214,182200,7341657490,6020,6020,6020,6020,15636
20250214,182100,7341657490,6020,6020,6020,6020,0
20250214,182000,7341657490,6020,6020,6020,6020,0
20250214,181900,7341657490,6020,6020,6020,6020,0
20250214,181800,7341657490,6020,6020,6020,6020,0
20250214,181700,7341657490,6020,6020,6020,6020,0
20250214,181600,7341657490,6020,6020,6020,6020,0
20250214,181500,7341657490,6020,6020,6020,6020,0
20250214,181400,7341657490,6020,6020,6020,6020,0
20250214,181300,7341657490,6020,6020,6020,6020,0
20250214,181200,7341657490,6020,6020,6020,6020,0
20250214,181100,7341657490,6020,6020,6020,6020,0
20250214,181000,7341657490,6020,6020,6020,6020,0
20250214,180900,7341657490,6020,6020,6020,6020,0
20250214,180800,7341657490,6020,6020,6020,6020,0
20250214,180700,7341657490,6020,6020,6020,6020,0
20250214,180600,7341657490,6020,6020,6020,6020,0
20250214,180500,7341657490,6020,6020,6020,6020,0
20250214,180400,7341657490,6020,6020,6020,6020,0
20250214,180300,7341657490,6020,6020,6020,6020,0
20250214,180200,7341657490,6020,6020,6020,6020,0
20250214,180100,7341657490,6020,6020,6020,6020,0
20250214,180000,7341657490,6020,6020,6020,6020,0
20250214,175900,7341657490,6020,6020,6020,6020,0
20250214,175800,7341657490,6020,6020,6020,6020,0
20250214,175700,7341657490,6020,6020,6020,6020,0
20250214,175600,7341657490,6020,6020,6020,6020,0
20250214,175500,7341657490,6020,6020,6020,6020,0
20250214,175400,7341657490,6020,6020,6020,6020,0
20250214,175300,7341657490,6020,6020,6020,6020,0
20250214,175200,7341657490,6020,6020,6020,6020,15636
20250214,175100,7341657490,6020,6020,6020,6020,0
20250214,175000,7341657490,6020,6020,6020,6020,0
20250214,174900,7341657490,6020,6020,6020,6020,0
20250214,174800,7341657490,6020,6020,6020,6020,0
20250214,174700,7341657490,6020,6020,6020,6020,0
20250214,174600,7341657490,6020,6020,6020,6020,0
20250214,174500,7341657490,6020,6020,6020,6020,0
20250214,174400,7341657490,6020,6020,6020,6020,0
20250214,174300,7341657490,6020,6020,6020,6020,0
20250214,174200,7341657490,6020,6020,6020,6020,0
20250214,174100,7341657490,6020,6020,6020,6020,0
20250214,174000,7341657490,6020,6020,6020,6020,0
20250214,173900,7341657490,6020,6020,6020,6020,0
20250214,173800,7341657490,6020,6020,6020,6020,0
20250214,173700,7341657490,6020,6020,6020,6020,0
20250214,173600,7341657490,6020,6020,6020,6020,0
20250214,173500,7341657490,6020,6020,6020,6020,0
20250214,173400,7341657490,6020,6020,6020,6020,0
20250214,173300,7341657490,6020,6020,6020,6020,0
20250214,173200,7341657490,6020,6020,6020,6020,0
20250214,173100,7341657490,6020,6020,6020,6020,0
20250214,173000,7341657490,6020,6020,6020,6020,0
20250214,172900,7341657490,6020,6020,6020,6020,0
20250214,172800,7341657490,6020,6020,6020,6020,0
20250214,172700,7341657490,6020,6020,6020,6020,0
20250214,172600,7341657490,6020,6020,6020,6020,0
20250214,172500,7341657490,6020,6020,6020,6020,0
20250214,172400,7341657490,6020,6020,6020,6020,0
20250214,172300,7341657490,6020,6020,6020,6020,0
20250214,172200,7341657490,6020,6020,6020,6020,15636
20250214,172100,7341657490,6020,6020,6020,6020,0
20250214,172000,7341657490,6020,6020,6020,6020,0
20250214,171900,7341657490,6020,6020,6020,6020,0
20250214,171800,7341657490,6020,6020,6020,6020,0
20250214,171700,7341657490,6020,6020,6020,6020,0
20250214,171600,7341657490,6020,6020,6020,6020,0
20250214,171500,7341657490,6020,6020,6020,6020,0
20250214,171400,7341657490,6020,6020,6020,6020,0
20250214,171300,7341657490,6020,6020,6020,6020,0
20250214,171200,7341657490,6020,6020,6020,6020,0
20250214,171100,7341657490,6020,6020,6020,6020,0
20250214,171000,7341657490,6020,6020,6020,6020,0
20250214,170900,7341657490,6020,6020,6020,6020,0
20250214,170800,7341657490,6020,6020,6020,6020,0
20250214,170700,7341657490,6020,6020,6020,6020,0
20250214,170600,7341657490,6020,6020,6020,6020,0
20250214,170500,7341657490,6020,6020,6020,6020,0
20250214,170400,7341657490,6020,6020,6020,6020,0
20250214,170300,7341657490,6020,6020,6020,6020,0
20250214,170200,7341657490,6020,6020,6020,6020,0
20250214,170100,7341657490,6020,6020,6020,6020,0
20250214,170000,7341657490,6020,6020,6020,6020,0
20250214,165900,7341657490,6020,6020,6020,6020,0
20250214,165800,7341657490,6020,6020,6020,6020,0
20250214,165700,7341657490,6020,6020,6020,6020,0
20250214,165600,7341657490,6020,6020,6020,6020,0
20250214,165500,7341657490,6020,6020,6020,6020,0
20250214,165400,7341657490,6020,6020,6020,6020,0
20250214,165300,7341657490,6020,6020,6020,6020,0
20250214,165200,7341657490,6020,6020,6020,6020,15636
20250214,165100,7341657490,6020,6020,6020,6020,0
20250214,165000,7341657490,6020,6020,6020,6020,0
20250214,164900,7341657490,6020,6020,6020,6020,0
20250214,164800,7341657490,6020,6020,6020,6020,0
20250214,164700,7341657490,6020,6020,6020,6020,0
20250214,164600,7341657490,6020,6020,6020,6020,0
20250214,164500,7341657490,6020,6020,6020,6020,0
20250214,164400,7341657490,6020,6020,6020,6020,0
20250214,164300,7341657490,6020,6020,6020,6020,0
20250214,164200,7341657490,6020,6020,6020,6020,0
20250214,164100,7341657490,6020,6020,6020,6020,0
20250214,164000,7341657490,6020,6020,6020,6020,0
20250214,163900,7341657490,6020,6020,6020,6020,0
20250214,163800,7341657490,6020,6020,6020,6020,0
20250214,163700,7341657490,6020,6020,6020,6020,0
20250214,163600,7341657490,6020,6020,6020,6020,0
20250214,163500,7341657490,6020,6020,6020,6020,0
20250214,163400,7341657490,6020,6020,6020,6020,0
20250214,163300,7341657490,6020,6020,6020,6020,0
20250214,163200,7341657490,6020,6020,6020,6020,0
20250214,163100,7341657490,6020,6020,6020,6020,0
20250214,163000,7341657490,6020,6020,6020,6020,0
20250214,162900,7341657490,6020,6020,6020,6020,0
20250214,162800,7341657490,6020,6020,6020,6020,0
20250214,162700,7341657490,6020,6020,6020,6020,0
20250214,162600,7341657490,6020,6020,6020,6020,0
20250214,162500,7341657490,6020,6020,6020,6020,0
20250214,162400,7341657490,6020,6020,6020,6020,0
20250214,162300,7341657490,6020,6020,6020,6020,0
20250214,162200,7341657490,6020,6020,6020,6020,15636
20250214,162100,7341657490,6020,6020,6020,6020,0
20250214,162000,7341657490,6020,6020,6020,6020,0
20250214,161900,7341657490,6020,6020,6020,6020,0
20250214,161800,7341657490,6020,6020,6020,6020,0
20250214,161700,7341657490,6020,6020,6020,6020,0
20250214,161600,7341657490,6020,6020,6020,6020,0
20250214,161500,7341657490,6020,6020,6020,6020,0
20250214,161400,7341657490,6020,6020,6020,6020,0
20250214,161300,7341657490,6020,6020,6020,6020,0
20250214,161200,7341657490,6020,6020,6020,6020,0
20250214,161100,7341657490,6020,6020,6020,6020,0
20250214,161000,7341657490,6020,6020,6020,6020,0
20250214,160900,7341657490,6020,6020,6020,6020,0
20250214,160800,7341657490,6020,6020,6020,6020,0
20250214,160700,7341657490,6020,6020,6020,6020,0
20250214,160600,7341657490,6020,6020,6020,6020,0
20250214,160500,7341657490,6020,6020,6020,6020,0
20250214,160400,7341657490,6020,6020,6020,6020,0
20250214,160300,7341657490,6020,6020,6020,6020,0
20250214,160200,7341657490,6020,6020,6020,6020,0
20250214,160100,7341657490,6020,6020,6020,6020,0
20250214,160000,7341657490,6020,6020,6020,6020,0
20250214,155900,7341657490,6020,6020,6020,6020,0
20250214,155800,7341657490,6020,6020,6020,6020,0
20250214,155700,7341657490,6020,6020,6020,6020,0
20250214,155600,7341657490,6020,6020,6020,6020,0
20250214,155500,7341657490,6020,6020,6020,6020,0
20250214,155400,7341657490,6020,6020,6020,6020,0
20250214,155300,7341657490,6020,6020,6020,6020,0
20250214,155200,7341657490,6020,6020,6020,6020,15636
20250214,155100,7341657490,6020,6020,6020,6020,0
20250214,155000,7341657490,6020,6020,6020,6020,0
20250214,154900,7341657490,6020,6020,6020,6020,0
20250214,154800,7341657490,6020,6020,6020,6020,0
20250214,154700,7341657490,6020,6020,6020,6020,0
20250214,154600,7341657490,6020,6020,6020,6020,0
20250214,154500,7341657490,6020,6020,6020,6020,0
20250214,154400,7341657490,6020,6020,6020,6020,0
20250214,154300,7341657490,6020,6020,6020,6020,0
20250214,154200,7341657490,6020,6020,6020,6020,0
20250214,154100,7341657490,6020,6020,6020,6020,0
20250214,154000,7341657490,6020,6020,6020,6020,0
20250214,153900,7341657490,6020,6020,6020,6020,0
20250214,153800,7341657490,6020,6020,6020,6020,0
20250214,153700,7341657490,6020,6020,6020,6020,0
20250214,153600,7341657490,6020,6020,6020,6020,0
20250214,153500,7341657490,6020,6020,6020,6020,0
20250214,153400,7341657490,6020,6020,6020,6020,0
20250214,153300,7341657490,6020,6020,6020,6020,0
20250214,153200,7341657490,6020,6020,6020,6020,0
20250214,153100,7341657490,6020,6020,6020,6020,0
20250214,153000,7341657490,6020,6020,6020,6020,15636
20250214,152900,7247528770,5990,5990,5990,5990,0
20250214,152800,7247528770,5990,5990,5990,5990,0
20250214,152700,7247528770,5990,5990,5990,5990,0
20250214,152600,7247528770,5990,5990,5990,5990,0
20250214,152500,7247528770,5990,5990,5990,5990,0
20250214,152400,7247528770,5990,5990,5990,5990,0
20250214,152300,7247528770,5990,5990,5990,5990,0
20250214,152200,7247528770,5990,5990,5990,5990,0
20250214,152100,7247528770,5990,5990,5990,5990,0
20250214,152000,7247528770,5990,5990,5990,5990,0
20250214,151900,7247528770,5990,6000,6010,5990,3648
20250214,151800,7225642780,6010,5970,6020,5970,11803
20250214,151700,7154869500,5980,5980,5980,5970,3292
20250214,151600,7135208690,5980,5980,5990,5980,4112
20250214,151500,7110613890,5990,5980,5990,5970,3576
20250214,151400,7089237820,5970,6000,6010,5970,7533
20250214,151300,7044100210,5990,6000,6010,5990,15675
20250214,151200,6950047150,5990,6000,6000,5990,6364
20250214,151100,6911894370,6000,6000,6000,5990,9095
20250214,151000,6857342400,6000,5990,6000,5990,13089
20250214,150900,6778856440,5990,5990,6000,5990,4459
20250214,150800,6752122030,5990,5980,6000,5970,5197
20250214,150700,6721006840,5980,5970,5990,5960,4412
20250214,150600,6694612710,5960,5960,5990,5950,2548
20250214,150500,6679397950,5980,5990,5990,5950,2370
20250214,150400,6665235090,5980,5960,5990,5960,4290
20250214,150300,6639588320,5970,5950,5970,5950,1688
20250214,150200,6629532080,5950,5940,5950,5930,4738
20250214,150100,6601388330,5930,5950,5950,5930,2811
20250214,150000,6584702200,5940,5970,5980,5940,7752
20250214,145900,6538487260,5970,5970,5970,5970,2031
20250214,145800,6526362190,5970,5980,5980,5970,2344
20250214,145700,6512358940,5990,5990,5990,5980,72
20250214,145600,6511927850,5990,5990,5990,5990,1095
20250214,145500,6505368800,5990,5980,5990,5980,1411
20250214,145400,6496920700,5980,5970,5980,5970,3045
20250214,145300,6478733590,5980,6000,6000,5980,480
20250214,145200,6475860930,6010,6000,6010,6000,4500
20250214,145100,6448860840,6000,5990,6000,5980,6877
20250214,145000,6407627280,5980,5980,5980,5980,598
20250214,144900,6404051240,5980,5990,6000,5980,7357
20250214,144800,6359976140,5990,5970,6000,5970,9434
20250214,144700,6303579250,5950,5980,5980,5950,2920
20250214,144600,6286144930,5970,5970,5990,5970,1905
20250214,144500,6274753260,5970,5970,5980,5970,2233
20250214,144400,6261422200,5970,5970,5970,5970,2240
20250214,144300,6248049400,5980,5980,5980,5960,3926
20250214,144200,6224617410,5960,5980,5990,5940,4549
20250214,144100,6197418610,5970,5950,5970,5920,11546
20250214,144000,6128728500,5950,6000,6000,5950,4009
20250214,143900,6104795080,6000,5980,6020,5980,13397
20250214,143800,6024388640,5980,5990,6010,5980,5011
20250214,143700,5994366740,6000,6000,6010,5970,5933
20250214,143600,5958793580,5970,6020,6040,5970,15480
20250214,143500,5865881270,6030,6080,6080,6020,23455
20250214,143400,5723984110,6080,6000,6080,6000,100097
20250214,143300,5119923900,5990,5960,5990,5950,40557
20250214,143200,4877350380,5960,5940,5960,5940,1513
20250214,143100,4868347580,5940,5930,5940,5930,2238
20250214,143000,4855058070,5940,5930,5940,5930,954
20250214,142900,4849400770,5930,5920,5940,5920,1057
20250214,142800,4843133450,5930,5930,5940,5930,29
20250214,142700,4842961400,5930,5930,5930,5930,1089
20250214,142600,4836503630,5920,5910,5930,5910,2261
20250214,142500,4823118320,5920,5940,5940,5910,9099
20250214,142400,4769222940,5940,5930,5940,5930,1000
20250214,142300,4763291940,5940,5920,5940,5920,4638
20250214,142200,4735814290,5920,5930,5930,5920,1806
20250214,142100,4725114820,5930,5930,5940,5920,2452
20250214,142000,4710577910,5930,5950,5950,5920,9341
20250214,141900,4655104400,5940,5960,5960,5940,4661
20250214,141800,4627392030,5960,5960,5960,5950,6194
20250214,141700,4590525950,5970,5960,5970,5960,1263
20250214,141600,4582998460,5960,5980,5980,5960,2771
20250214,141500,4566460220,5970,5980,5990,5970,2784
20250214,141400,4549813470,5980,5970,5980,5970,12719
20250214,141300,4473765630,5970,5970,5980,5970,659
20250214,141200,4469826020,5970,5980,5980,5960,2051
20250214,141100,4457576850,5980,5990,5990,5960,2129
20250214,141000,4444857750,5990,5990,5990,5970,1560
20250214,140900,4435519940,5970,5970,5990,5960,4290
20250214,140800,4409882230,5970,5970,5980,5960,3676
20250214,140700,4387939210,5980,5970,5980,5970,1215
20250214,140600,4380675850,5970,5960,5970,5960,728
20250214,140500,4376329710,5970,5980,5980,5970,1630
20250214,140400,4366591930,5970,5980,5990,5970,4526
20250214,140300,4339528270,5980,5970,6000,5970,46843
20250214,140200,4059206310,5960,5960,5970,5950,6474
20250214,140100,4020620470,5960,5950,5960,5950,1696
20250214,140000,4010514330,5950,5950,5960,5950,1039
20250214,135900,4004329530,5950,5940,5950,5940,3124
20250214,135800,3985749330,5950,5940,5950,5940,1385
20250214,135700,3977508590,5950,5930,5950,5930,6687
20250214,135600,3937778920,5940,5940,5940,5930,1056
20250214,135500,3931508780,5940,5940,5940,5930,257
20250214,135400,3929983680,5930,5940,5940,5930,237
20250214,135300,3928577150,5940,5940,5940,5930,236
20250214,135200,3927175330,5940,5930,5940,5930,2685
20250214,135100,3911240570,5930,5930,5930,5930,502
20250214,135000,3908263710,5920,5930,5930,5920,264
20250214,134900,3906700500,5920,5930,5940,5920,239
20250214,134800,3905283380,5930,5930,5940,5920,1507
20250214,134700,3896346510,5930,5930,5930,5930,50
20250214,134600,3896050010,5930,5920,5930,5920,1405
20250214,134500,3887727410,5920,5940,5940,5920,1520
20250214,134400,3878713280,5930,5950,5950,5930,2879
20250214,134300,3861607340,5950,5940,5960,5940,6674
20250214,134200,3821908370,5940,5930,5940,5920,1856
20250214,134100,3810904320,5940,5940,5940,5930,239
20250214,134000,3809484960,5940,5930,5940,5930,396
20250214,133900,3807134510,5940,5940,5940,5930,6364
20250214,133800,3769342640,5950,5950,5950,5940,1145
20250214,133700,3762540440,5940,5950,5970,5940,11328
20250214,133600,3694982700,5950,5970,5970,5950,2624
20250214,133500,3679361980,5970,5950,5990,5940,14811
20250214,133400,3590916420,5950,5950,5960,5940,5320
20250214,133300,3559252150,5950,5940,5960,5940,18392
20250214,133200,3449815680,5940,5900,5950,5900,27940
20250214,133100,3284357250,5910,5900,5910,5890,4635
20250214,133000,3257017570,5900,5900,5920,5890,25814
20250214,132900,3104668700,5900,5880,5900,5870,17648
20250214,132800,3000748860,5880,5880,5890,5880,1601
20250214,132700,2991332930,5880,5880,5880,5870,420
20250214,132600,2988863430,5880,5870,5880,5870,1234
20250214,132500,2981615830,5870,5880,5880,5870,216
20250214,132400,2980347800,5880,5880,5890,5880,722
20250214,132300,2976102430,5880,5880,5880,5870,1835
20250214,132200,2965312680,5880,5860,5880,5860,4786
20250214,132100,2937193720,5860,5850,5860,5850,901
20250214,132000,2931922860,5850,5860,5860,5850,933
20250214,131900,2926464480,5860,5860,5860,5860,541
20250214,131800,2923294220,5860,5850,5860,5850,122
20250214,131700,2922580300,5860,5850,5860,5840,2566
20250214,131600,2907569100,5840,5840,5840,5840,1292
20250214,131500,2900023820,5840,5850,5850,5840,468
20250214,131400,2897290360,5840,5850,5850,5840,929
20250214,131300,2891864600,5850,5850,5850,5850,0
20250214,131200,2891864600,5850,5850,5850,5850,300
20250214,131100,2890109600,5840,5840,5840,5840,2
20250214,131000,2890097920,5850,5850,5850,5840,113
20250214,130900,2889436890,5840,5850,5850,5840,380
20250214,130800,2887215890,5850,5870,5870,5840,707
20250214,130700,2883071680,5880,5860,5880,5860,5261
20250214,130600,2852202070,5850,5830,5850,5830,1815
20250214,130500,2841594900,5830,5840,5840,5830,212
20250214,130400,2840358610,5830,5840,5840,5830,250
20250214,130300,2838898650,5840,5840,5840,5830,936
20250214,130200,2833437410,5850,5840,5850,5840,40
20250214,130100,2833203780,5840,5850,5850,5840,727
20250214,130000,2828957080,5850,5860,5860,5850,3994
20250214,125900,2805592120,5850,5830,5850,5830,3843
20250214,125800,2783166090,5840,5870,5870,5840,5264
20250214,125700,2752383540,5880,5860,5880,5850,5508
20250214,125600,2720017040,5860,5860,5870,5850,2421
20250214,125500,2705829890,5870,5870,5880,5860,1445
20250214,125400,2697336620,5880,5870,5880,5870,2507
20250214,125300,2682612580,5870,5860,5890,5860,9553
20250214,125200,2626494280,5860,5850,5860,5850,1891
20250214,125100,2615416800,5850,5850,5860,5850,1863
20250214,125000,2604503380,5850,5860,5860,5850,1729
20250214,124900,2594375340,5850,5840,5860,5840,3231
20250214,124800,2575476790,5840,5860,5860,5840,2681
20250214,124700,2559806330,5860,5850,5860,5850,3462
20250214,124600,2539539650,5860,5850,5860,5850,6738
20250214,124500,2500082260,5850,5820,5850,5810,14097
20250214,124400,2417860010,5820,5810,5820,5810,890
20250214,124300,2412689010,5820,5810,5820,5810,1020
20250214,124200,2406758210,5810,5810,5810,5810,103
20250214,124100,2406159780,5820,5820,5820,5820,85
20250214,124000,2405665080,5820,5820,5820,5820,4
20250214,123900,2405641800,5820,5800,5820,5800,117
20250214,123800,2404962860,5820,5810,5820,5800,1308
20250214,123700,2397358390,5810,5810,5810,5810,20
20250214,123600,2397242190,5800,5820,5830,5800,1015
20250214,123500,2391352570,5830,5830,5830,5820,1074
20250214,123400,2385101150,5820,5830,5830,5820,1253
20250214,123300,2377798260,5830,5800,5840,5800,7126
20250214,123200,2336340910,5800,5790,5800,5790,440
20250214,123100,2333789010,5800,5800,5800,5800,454
20250214,123000,2331155810,5790,5800,5800,5790,6509
20250214,122900,2293404200,5800,5790,5800,5770,1535
20250214,122800,2284515850,5790,5780,5790,5780,695
20250214,122700,2280498740,5770,5770,5770,5760,1356
20250214,122600,2272675920,5770,5770,5770,5770,264
20250214,122500,2271152640,5780,5780,5780,5780,90
20250214,122400,2270632440,5770,5770,5770,5770,197
20250214,122300,2269495750,5750,5750,5750,5750,100
20250214,122200,2268920750,5750,5770,5780,5750,1756
20250214,122100,2258784570,5770,5770,5770,5770,32
20250214,122000,2258599930,5780,5770,5780,5770,55
20250214,121900,2258282560,5770,5770,5770,5770,50
20250214,121800,2257994060,5770,5770,5770,5770,15
20250214,121700,2257907510,5770,5770,5770,5770,1000
20250214,121600,2252137510,5770,5770,5770,5770,12
20250214,121500,2252068270,5780,5770,5780,5770,26
20250214,121400,2251918140,5750,5750,5750,5750,201
20250214,121300,2250762390,5770,5770,5770,5770,181
20250214,121200,2249718020,5770,5780,5780,5770,2300
20250214,121100,2236427020,5770,5770,5770,5770,2819
20250214,121000,2220161390,5770,5760,5770,5760,3168
20250214,120900,2201912170,5770,5770,5770,5770,10
20250214,120800,2201854470,5770,5770,5770,5770,2
20250214,120700,2201842930,5770,5760,5770,5760,1337
20250214,120600,2194128630,5760,5760,5760,5760,32
20250214,120500,2193944310,5770,5770,5770,5770,33
20250214,120400,2193753900,5760,5760,5760,5760,4
20250214,120300,2193730860,5740,5740,5740,5740,0
20250214,120200,2193730860,5740,5740,5750,5740,446
20250214,120100,2191169320,5750,5760,5770,5750,5567
20250214,120000,2159091890,5770,5780,5780,5770,1871
20250214,115900,2148296210,5780,5770,5780,5760,3769
20250214,115800,2126554010,5770,5770,5770,5770,60
20250214,115700,2126207810,5770,5770,5770,5770,1075
20250214,115600,2120005060,5770,5750,5770,5750,1062
20250214,115500,2113887830,5750,5750,5750,5750,1607
20250214,115400,2104647580,5750,5750,5750,5750,91
20250214,115300,2104124330,5750,5750,5750,5740,115
20250214,115200,2103463100,5750,5740,5750,5740,2368
20250214,115100,2089868880,5740,5740,5740,5740,101
20250214,115000,2089289140,5750,5750,5750,5750,33
20250214,114900,2089099390,5740,5740,5740,5740,3
20250214,114800,2089082170,5740,5740,5740,5740,1002
20250214,114700,2083330690,5740,5740,5750,5740,36
20250214,114600,2083124040,5750,5750,5750,5750,0
20250214,114500,2083124040,5750,5750,5750,5750,98
20250214,114400,2082560540,5750,5750,5750,5750,294
20250214,114300,2080870040,5750,5750,5750,5750,160
20250214,114200,2079950040,5740,5730,5740,5730,380
20250214,114100,2077769210,5730,5740,5740,5730,615
20250214,114000,2074239410,5740,5750,5750,5740,284
20250214,113900,2072607050,5750,5750,5750,5750,2
20250214,113800,2072595550,5740,5750,5750,5740,9879
20250214,113700,2015856730,5760,5760,5760,5760,2127
20250214,113600,2003605210,5760,5760,5760,5760,382
20250214,113500,2001404890,5760,5770,5770,5760,35
20250214,113400,2001202960,5760,5760,5760,5760,635
20250214,113300,1997545360,5760,5760,5760,5760,0
20250214,113200,1997545360,5760,5760,5770,5760,1119
20250214,113100,1991098080,5760,5770,5770,5760,574
20250214,113000,1987788100,5760,5760,5760,5760,962
20250214,112900,1982246980,5760,5770,5770,5760,830
20250214,112800,1977460360,5770,5770,5770,5770,26
20250214,112700,1977310340,5770,5770,5770,5770,50
20250214,112600,1977021840,5770,5780,5780,5770,1448
20250214,112500,1968652810,5790,5780,5790,5780,633
20250214,112400,1964994060,5780,5780,5780,5780,205
20250214,112300,1963809160,5780,5770,5780,5770,818
20250214,112200,1959081140,5770,5780,5780,5770,370
20250214,112100,1956946170,5780,5780,5780,5780,1554
20250214,112000,1947964050,5780,5770,5780,5770,421
20250214,111900,1945531300,5760,5760,5760,5760,2
20250214,111800,1945519780,5760,5760,5760,5760,25
20250214,111700,1945375780,5770,5770,5770,5770,500
20250214,111600,1942490780,5770,5770,5770,5770,1562
20250214,111500,1933478040,5770,5770,5770,5770,949
20250214,111400,1928002310,5770,5770,5770,5760,280
20250214,111300,1926387410,5770,5760,5770,5750,1755
20250214,111200,1916265720,5760,5760,5760,5760,42
20250214,111100,1916023800,5760,5760,5760,5760,35
20250214,111000,1915822200,5760,5760,5770,5760,309
20250214,110900,1914042350,5760,5760,5760,5760,770
20250214,110800,1909607150,5760,5760,5770,5760,1217
20250214,110700,1902597180,5770,5770,5770,5770,90
20250214,110600,1902077880,5770,5770,5770,5770,80
20250214,110500,1901616280,5770,5770,5770,5770,37
20250214,110400,1901402790,5760,5760,5760,5760,0
20250214,110300,1901402790,5760,5760,5760,5760,54
20250214,110200,1901091750,5760,5770,5770,5760,1573
20250214,110100,1892019540,5770,5770,5770,5770,91
20250214,110000,1891494470,5770,5760,5770,5760,193
20250214,105900,1890380910,5760,5760,5760,5760,410
20250214,105800,1888019310,5760,5760,5760,5760,1
20250214,105700,1888013550,5760,5760,5760,5760,0
20250214,105600,1888013550,5760,5750,5760,5750,72
20250214,105500,1887598850,5760,5760,5760,5760,29
20250214,105400,1887431810,5760,5760,5760,5760,19
20250214,105300,1887322370,5760,5760,5760,5760,3
20250214,105200,1887305090,5760,5760,5760,5760,423
20250214,105100,1884868610,5760,5770,5770,5760,134
20250214,105000,1884095770,5760,5760,5760,5760,751
20250214,104900,1879770010,5760,5760,5760,5760,50
20250214,104800,1879482010,5750,5760,5760,5750,56
20250214,104700,1879159460,5760,5750,5760,5750,374
20250214,104600,1877008880,5760,5750,5760,5750,11
20250214,104500,1876945560,5750,5750,5750,5750,1
20250214,104400,1876939810,5760,5750,5760,5750,62
20250214,104300,1876582810,5750,5750,5770,5750,3532
20250214,104200,1856268170,5750,5770,5770,5750,203
20250214,104100,1855096920,5760,5760,5770,5760,622
20250214,104000,1851512440,5760,5770,5770,5760,1036
20250214,103900,1845541070,5770,5770,5770,5770,913
20250214,103800,1840273060,5780,5780,5780,5770,1849
20250214,103700,1829592320,5780,5780,5780,5770,1599
20250214,103600,1820355620,5780,5790,5790,5780,715
20250214,103500,1816220720,5780,5800,5800,5780,5896
20250214,103400,1782044660,5790,5790,5790,5780,2136
20250214,103300,1769678550,5800,5760,5800,5760,18679
20250214,103200,1661895660,5760,5750,5760,5750,3011
20250214,103100,1644582350,5760,5750,5770,5740,10828
20250214,103000,1582282990,5740,5740,5740,5740,1
20250214,102900,1582277250,5740,5750,5750,5740,321
20250214,102800,1580431700,5750,5750,5760,5740,4580
20250214,102700,1554067050,5760,5740,5760,5740,5732
20250214,102600,1521097400,5740,5740,5750,5730,4221
20250214,102500,1496868790,5740,5740,5750,5740,198
20250214,102400,1495731190,5750,5750,5750,5740,952
20250214,102300,1490257260,5760,5760,5770,5760,5594
20250214,102200,1458018480,5750,5740,5750,5740,4553
20250214,102100,1431838790,5750,5740,5750,5740,951
20250214,102000,1426375380,5750,5740,5750,5730,1832
20250214,101900,1415845030,5740,5730,5740,5730,135
20250214,101800,1415070670,5740,5750,5750,5740,482
20250214,101700,1412302720,5750,5760,5760,5750,22
20250214,101600,1412176040,5760,5760,5760,5760,1647
20250214,101500,1402689320,5760,5760,5760,5760,150
20250214,101400,1401825320,5760,5770,5770,5760,382
20250214,101300,1399621990,5770,5760,5770,5760,30
20250214,101200,1399449180,5770,5780,5790,5770,5160
20250214,101100,1369634200,5780,5770,5780,5770,1592
20250214,101000,1360448350,5770,5760,5770,5760,2521
20250214,100900,1345915450,5750,5750,5760,5750,684
20250214,100800,1341981380,5740,5750,5750,5740,303
20250214,100700,1340241130,5750,5750,5760,5750,278
20250214,100600,1338642610,5750,5750,5760,5750,536
20250214,100500,1335560590,5750,5730,5760,5730,2622
20250214,100400,1320495240,5730,5730,5730,5730,208
20250214,100300,1319303400,5730,5730,5740,5730,346
20250214,100200,1317320770,5730,5730,5740,5720,1053
20250214,100100,1311287770,5720,5720,5720,5720,1312
20250214,100000,1303783130,5710,5720,5720,5710,134
20250214,095900,1303016810,5720,5720,5720,5720,473
20250214,095800,1300311250,5720,5720,5740,5720,1004
20250214,095700,1294558610,5720,5710,5720,5710,2040
20250214,095600,1282906770,5710,5730,5730,5710,7299
20250214,095500,1241149240,5730,5730,5730,5720,739
20250214,095400,1236922110,5730,5730,5740,5730,1016
20250214,095300,1231100420,5740,5730,5740,5730,897
20250214,095200,1225959500,5730,5740,5740,5730,810
20250214,095100,1221312870,5720,5730,5730,5720,1951
20250214,095000,1210141410,5730,5740,5740,5730,812
20250214,094900,1205488320,5730,5730,5730,5730,815
20250214,094800,1200818370,5730,5730,5740,5720,2133
20250214,094700,1188607830,5730,5730,5730,5730,10578
20250214,094600,1127995890,5750,5750,5750,5730,288
20250214,094500,1126343960,5750,5760,5760,5740,1452
20250214,094400,1118000560,5770,5760,5770,5750,933
20250214,094300,1112634060,5760,5740,5760,5730,4063
20250214,094200,1089275620,5730,5750,5750,5730,1661
20250214,094100,1079748910,5740,5730,5750,5730,1274
20250214,094000,1072443450,5730,5700,5730,5700,1112
20250214,093900,1066098980,5700,5700,5710,5690,3156
20250214,093800,1048118780,5700,5700,5710,5690,5550
20250214,093700,1016528360,5710,5700,5710,5700,2458
20250214,093600,1002512460,5700,5720,5720,5700,1635
20250214,093500,993181040,5720,5730,5730,5710,3860
20250214,093400,971124760,5730,5730,5740,5710,823
20250214,093300,966422860,5700,5730,5730,5700,7119
20250214,093200,925734560,5730,5750,5750,5730,7658
20250214,093100,881793070,5730,5750,5750,5730,1375
20250214,093000,873892440,5740,5740,5750,5740,1840
20250214,092900,863330760,5750,5740,5750,5740,817
20250214,092800,858640880,5730,5730,5730,5720,3901
20250214,092700,836295960,5730,5730,5730,5720,2885
20250214,092600,819776630,5740,5730,5740,5730,3263
20250214,092500,801058510,5740,5730,5750,5720,3207
20250214,092400,782664690,5700,5790,5790,5700,14309
20250214,092300,700218960,5800,5810,5810,5800,1176
20250214,092200,693394350,5810,5830,5840,5790,1667
20250214,092100,683730750,5840,5820,5840,5810,7180
20250214,092000,641893650,5820,5810,5820,5730,15319
20250214,091900,553119370,5820,5790,5820,5790,6287
20250214,091800,516557370,5790,5790,5800,5790,256
20250214,091700,515075100,5790,5820,5820,5790,9222
20250214,091600,461546160,5820,5820,5840,5820,1600
20250214,091500,452210800,5850,5850,5850,5820,1811
20250214,091400,441644960,5850,5850,5850,5840,1943
20250214,091300,430284790,5850,5820,5860,5810,12218
20250214,091200,358944410,5820,5820,5830,5820,9624
20250214,091100,302922820,5840,5830,5840,5820,5559
20250214,091000,270491240,5840,5810,5840,5810,6934
20250214,090900,230105810,5800,5790,5820,5780,11947
20250214,090800,160823800,5790,5760,5790,5760,5351
20250214,090700,129899110,5760,5750,5760,5740,1184
20250214,090600,123092170,5750,5740,5750,5740,803
20250214,090500,118482020,5740,5730,5740,5730,374
20250214,090400,116338970,5720,5730,5730,5720,1503
20250214,090300,107739800,5730,5720,5740,5710,1597
20250214,090200,98585860,5710,5680,5710,5680,1750
20250214,090100,88613640,5680,5720,5720,5680,5557
20250214,090000,56958340,5720,5770,5770,5700,9909
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 212200 7341657490 6020 6020 6020 6020 15636
3 20250214 212100 7341657490 6020 6020 6020 6020 0
4 20250214 212000 7341657490 6020 6020 6020 6020 0
5 20250214 211900 7341657490 6020 6020 6020 6020 0
6 20250214 211800 7341657490 6020 6020 6020 6020 0
7 20250214 211700 7341657490 6020 6020 6020 6020 0
8 20250214 211600 7341657490 6020 6020 6020 6020 0
9 20250214 211500 7341657490 6020 6020 6020 6020 0
10 20250214 211400 7341657490 6020 6020 6020 6020 0
11 20250214 211300 7341657490 6020 6020 6020 6020 0
12 20250214 211200 7341657490 6020 6020 6020 6020 0
13 20250214 211100 7341657490 6020 6020 6020 6020 0
14 20250214 211000 7341657490 6020 6020 6020 6020 0
15 20250214 210900 7341657490 6020 6020 6020 6020 0
16 20250214 210800 7341657490 6020 6020 6020 6020 0
17 20250214 210700 7341657490 6020 6020 6020 6020 0
18 20250214 210600 7341657490 6020 6020 6020 6020 0
19 20250214 210500 7341657490 6020 6020 6020 6020 0
20 20250214 210400 7341657490 6020 6020 6020 6020 0
21 20250214 210300 7341657490 6020 6020 6020 6020 0
22 20250214 210200 7341657490 6020 6020 6020 6020 0
23 20250214 210100 7341657490 6020 6020 6020 6020 0
24 20250214 210000 7341657490 6020 6020 6020 6020 0
25 20250214 205900 7341657490 6020 6020 6020 6020 0
26 20250214 205800 7341657490 6020 6020 6020 6020 0
27 20250214 205700 7341657490 6020 6020 6020 6020 0
28 20250214 205600 7341657490 6020 6020 6020 6020 0
29 20250214 205500 7341657490 6020 6020 6020 6020 0
30 20250214 205400 7341657490 6020 6020 6020 6020 0
31 20250214 205300 7341657490 6020 6020 6020 6020 0
32 20250214 205200 7341657490 6020 6020 6020 6020 15636
33 20250214 205100 7341657490 6020 6020 6020 6020 0
34 20250214 205000 7341657490 6020 6020 6020 6020 0
35 20250214 204900 7341657490 6020 6020 6020 6020 0
36 20250214 204800 7341657490 6020 6020 6020 6020 0
37 20250214 204700 7341657490 6020 6020 6020 6020 0
38 20250214 204600 7341657490 6020 6020 6020 6020 0
39 20250214 204500 7341657490 6020 6020 6020 6020 0
40 20250214 204400 7341657490 6020 6020 6020 6020 0
41 20250214 204300 7341657490 6020 6020 6020 6020 0
42 20250214 204200 7341657490 6020 6020 6020 6020 0
43 20250214 204100 7341657490 6020 6020 6020 6020 0
44 20250214 204000 7341657490 6020 6020 6020 6020 0
45 20250214 203900 7341657490 6020 6020 6020 6020 0
46 20250214 203800 7341657490 6020 6020 6020 6020 0
47 20250214 203700 7341657490 6020 6020 6020 6020 0
48 20250214 203600 7341657490 6020 6020 6020 6020 0
49 20250214 203500 7341657490 6020 6020 6020 6020 0
50 20250214 203400 7341657490 6020 6020 6020 6020 0
51 20250214 203300 7341657490 6020 6020 6020 6020 0
52 20250214 203200 7341657490 6020 6020 6020 6020 0
53 20250214 203100 7341657490 6020 6020 6020 6020 0
54 20250214 203000 7341657490 6020 6020 6020 6020 0
55 20250214 202900 7341657490 6020 6020 6020 6020 0
56 20250214 202800 7341657490 6020 6020 6020 6020 0
57 20250214 202700 7341657490 6020 6020 6020 6020 0
58 20250214 202600 7341657490 6020 6020 6020 6020 0
59 20250214 202500 7341657490 6020 6020 6020 6020 0
60 20250214 202400 7341657490 6020 6020 6020 6020 0
61 20250214 202300 7341657490 6020 6020 6020 6020 0
62 20250214 202200 7341657490 6020 6020 6020 6020 15636
63 20250214 202100 7341657490 6020 6020 6020 6020 0
64 20250214 202000 7341657490 6020 6020 6020 6020 0
65 20250214 201900 7341657490 6020 6020 6020 6020 0
66 20250214 201800 7341657490 6020 6020 6020 6020 0
67 20250214 201700 7341657490 6020 6020 6020 6020 0
68 20250214 201600 7341657490 6020 6020 6020 6020 0
69 20250214 201500 7341657490 6020 6020 6020 6020 0
70 20250214 201400 7341657490 6020 6020 6020 6020 0
71 20250214 201300 7341657490 6020 6020 6020 6020 0
72 20250214 201200 7341657490 6020 6020 6020 6020 0
73 20250214 201100 7341657490 6020 6020 6020 6020 0
74 20250214 201000 7341657490 6020 6020 6020 6020 0
75 20250214 200900 7341657490 6020 6020 6020 6020 0
76 20250214 200800 7341657490 6020 6020 6020 6020 0
77 20250214 200700 7341657490 6020 6020 6020 6020 0
78 20250214 200600 7341657490 6020 6020 6020 6020 0
79 20250214 200500 7341657490 6020 6020 6020 6020 0
80 20250214 200400 7341657490 6020 6020 6020 6020 0
81 20250214 200300 7341657490 6020 6020 6020 6020 0
82 20250214 200200 7341657490 6020 6020 6020 6020 0
83 20250214 200100 7341657490 6020 6020 6020 6020 0
84 20250214 200000 7341657490 6020 6020 6020 6020 0
85 20250214 195900 7341657490 6020 6020 6020 6020 0
86 20250214 195800 7341657490 6020 6020 6020 6020 0
87 20250214 195700 7341657490 6020 6020 6020 6020 0
88 20250214 195600 7341657490 6020 6020 6020 6020 0
89 20250214 195500 7341657490 6020 6020 6020 6020 0
90 20250214 195400 7341657490 6020 6020 6020 6020 0
91 20250214 195300 7341657490 6020 6020 6020 6020 0
92 20250214 195200 7341657490 6020 6020 6020 6020 15636
93 20250214 195100 7341657490 6020 6020 6020 6020 0
94 20250214 195000 7341657490 6020 6020 6020 6020 0
95 20250214 194900 7341657490 6020 6020 6020 6020 0
96 20250214 194800 7341657490 6020 6020 6020 6020 0
97 20250214 194700 7341657490 6020 6020 6020 6020 0
98 20250214 194600 7341657490 6020 6020 6020 6020 0
99 20250214 194500 7341657490 6020 6020 6020 6020 0
100 20250214 194400 7341657490 6020 6020 6020 6020 0
101 20250214 194300 7341657490 6020 6020 6020 6020 0
102 20250214 194200 7341657490 6020 6020 6020 6020 0
103 20250214 194100 7341657490 6020 6020 6020 6020 0
104 20250214 194000 7341657490 6020 6020 6020 6020 0
105 20250214 193900 7341657490 6020 6020 6020 6020 0
106 20250214 193800 7341657490 6020 6020 6020 6020 0
107 20250214 193700 7341657490 6020 6020 6020 6020 0
108 20250214 193600 7341657490 6020 6020 6020 6020 0
109 20250214 193500 7341657490 6020 6020 6020 6020 0
110 20250214 193400 7341657490 6020 6020 6020 6020 0
111 20250214 193300 7341657490 6020 6020 6020 6020 0
112 20250214 193200 7341657490 6020 6020 6020 6020 0
113 20250214 193100 7341657490 6020 6020 6020 6020 0
114 20250214 193000 7341657490 6020 6020 6020 6020 0
115 20250214 192900 7341657490 6020 6020 6020 6020 0
116 20250214 192800 7341657490 6020 6020 6020 6020 0
117 20250214 192700 7341657490 6020 6020 6020 6020 0
118 20250214 192600 7341657490 6020 6020 6020 6020 0
119 20250214 192500 7341657490 6020 6020 6020 6020 0
120 20250214 192400 7341657490 6020 6020 6020 6020 0
121 20250214 192300 7341657490 6020 6020 6020 6020 0
122 20250214 192200 7341657490 6020 6020 6020 6020 15636
123 20250214 192100 7341657490 6020 6020 6020 6020 0
124 20250214 192000 7341657490 6020 6020 6020 6020 0
125 20250214 191900 7341657490 6020 6020 6020 6020 0
126 20250214 191800 7341657490 6020 6020 6020 6020 0
127 20250214 191700 7341657490 6020 6020 6020 6020 0
128 20250214 191600 7341657490 6020 6020 6020 6020 0
129 20250214 191500 7341657490 6020 6020 6020 6020 0
130 20250214 191400 7341657490 6020 6020 6020 6020 0
131 20250214 191300 7341657490 6020 6020 6020 6020 0
132 20250214 191200 7341657490 6020 6020 6020 6020 0
133 20250214 191100 7341657490 6020 6020 6020 6020 0
134 20250214 191000 7341657490 6020 6020 6020 6020 0
135 20250214 190900 7341657490 6020 6020 6020 6020 0
136 20250214 190800 7341657490 6020 6020 6020 6020 0
137 20250214 190700 7341657490 6020 6020 6020 6020 0
138 20250214 190600 7341657490 6020 6020 6020 6020 0
139 20250214 190500 7341657490 6020 6020 6020 6020 0
140 20250214 190400 7341657490 6020 6020 6020 6020 0
141 20250214 190300 7341657490 6020 6020 6020 6020 0
142 20250214 190200 7341657490 6020 6020 6020 6020 0
143 20250214 190100 7341657490 6020 6020 6020 6020 0
144 20250214 190000 7341657490 6020 6020 6020 6020 0
145 20250214 185900 7341657490 6020 6020 6020 6020 0
146 20250214 185800 7341657490 6020 6020 6020 6020 0
147 20250214 185700 7341657490 6020 6020 6020 6020 0
148 20250214 185600 7341657490 6020 6020 6020 6020 0
149 20250214 185500 7341657490 6020 6020 6020 6020 0
150 20250214 185400 7341657490 6020 6020 6020 6020 0
151 20250214 185300 7341657490 6020 6020 6020 6020 0
152 20250214 185200 7341657490 6020 6020 6020 6020 15636
153 20250214 185100 7341657490 6020 6020 6020 6020 0
154 20250214 185000 7341657490 6020 6020 6020 6020 0
155 20250214 184900 7341657490 6020 6020 6020 6020 0
156 20250214 184800 7341657490 6020 6020 6020 6020 0
157 20250214 184700 7341657490 6020 6020 6020 6020 0
158 20250214 184600 7341657490 6020 6020 6020 6020 0
159 20250214 184500 7341657490 6020 6020 6020 6020 0
160 20250214 184400 7341657490 6020 6020 6020 6020 0
161 20250214 184300 7341657490 6020 6020 6020 6020 0
162 20250214 184200 7341657490 6020 6020 6020 6020 0
163 20250214 184100 7341657490 6020 6020 6020 6020 0
164 20250214 184000 7341657490 6020 6020 6020 6020 0
165 20250214 183900 7341657490 6020 6020 6020 6020 0
166 20250214 183800 7341657490 6020 6020 6020 6020 0
167 20250214 183700 7341657490 6020 6020 6020 6020 0
168 20250214 183600 7341657490 6020 6020 6020 6020 0
169 20250214 183500 7341657490 6020 6020 6020 6020 0
170 20250214 183400 7341657490 6020 6020 6020 6020 0
171 20250214 183300 7341657490 6020 6020 6020 6020 0
172 20250214 183200 7341657490 6020 6020 6020 6020 0
173 20250214 183100 7341657490 6020 6020 6020 6020 0
174 20250214 183000 7341657490 6020 6020 6020 6020 0
175 20250214 182900 7341657490 6020 6020 6020 6020 0
176 20250214 182800 7341657490 6020 6020 6020 6020 0
177 20250214 182700 7341657490 6020 6020 6020 6020 0
178 20250214 182600 7341657490 6020 6020 6020 6020 0
179 20250214 182500 7341657490 6020 6020 6020 6020 0
180 20250214 182400 7341657490 6020 6020 6020 6020 0
181 20250214 182300 7341657490 6020 6020 6020 6020 0
182 20250214 182200 7341657490 6020 6020 6020 6020 15636
183 20250214 182100 7341657490 6020 6020 6020 6020 0
184 20250214 182000 7341657490 6020 6020 6020 6020 0
185 20250214 181900 7341657490 6020 6020 6020 6020 0
186 20250214 181800 7341657490 6020 6020 6020 6020 0
187 20250214 181700 7341657490 6020 6020 6020 6020 0
188 20250214 181600 7341657490 6020 6020 6020 6020 0
189 20250214 181500 7341657490 6020 6020 6020 6020 0
190 20250214 181400 7341657490 6020 6020 6020 6020 0
191 20250214 181300 7341657490 6020 6020 6020 6020 0
192 20250214 181200 7341657490 6020 6020 6020 6020 0
193 20250214 181100 7341657490 6020 6020 6020 6020 0
194 20250214 181000 7341657490 6020 6020 6020 6020 0
195 20250214 180900 7341657490 6020 6020 6020 6020 0
196 20250214 180800 7341657490 6020 6020 6020 6020 0
197 20250214 180700 7341657490 6020 6020 6020 6020 0
198 20250214 180600 7341657490 6020 6020 6020 6020 0
199 20250214 180500 7341657490 6020 6020 6020 6020 0
200 20250214 180400 7341657490 6020 6020 6020 6020 0
201 20250214 180300 7341657490 6020 6020 6020 6020 0
202 20250214 180200 7341657490 6020 6020 6020 6020 0
203 20250214 180100 7341657490 6020 6020 6020 6020 0
204 20250214 180000 7341657490 6020 6020 6020 6020 0
205 20250214 175900 7341657490 6020 6020 6020 6020 0
206 20250214 175800 7341657490 6020 6020 6020 6020 0
207 20250214 175700 7341657490 6020 6020 6020 6020 0
208 20250214 175600 7341657490 6020 6020 6020 6020 0
209 20250214 175500 7341657490 6020 6020 6020 6020 0
210 20250214 175400 7341657490 6020 6020 6020 6020 0
211 20250214 175300 7341657490 6020 6020 6020 6020 0
212 20250214 175200 7341657490 6020 6020 6020 6020 15636
213 20250214 175100 7341657490 6020 6020 6020 6020 0
214 20250214 175000 7341657490 6020 6020 6020 6020 0
215 20250214 174900 7341657490 6020 6020 6020 6020 0
216 20250214 174800 7341657490 6020 6020 6020 6020 0
217 20250214 174700 7341657490 6020 6020 6020 6020 0
218 20250214 174600 7341657490 6020 6020 6020 6020 0
219 20250214 174500 7341657490 6020 6020 6020 6020 0
220 20250214 174400 7341657490 6020 6020 6020 6020 0
221 20250214 174300 7341657490 6020 6020 6020 6020 0
222 20250214 174200 7341657490 6020 6020 6020 6020 0
223 20250214 174100 7341657490 6020 6020 6020 6020 0
224 20250214 174000 7341657490 6020 6020 6020 6020 0
225 20250214 173900 7341657490 6020 6020 6020 6020 0
226 20250214 173800 7341657490 6020 6020 6020 6020 0
227 20250214 173700 7341657490 6020 6020 6020 6020 0
228 20250214 173600 7341657490 6020 6020 6020 6020 0
229 20250214 173500 7341657490 6020 6020 6020 6020 0
230 20250214 173400 7341657490 6020 6020 6020 6020 0
231 20250214 173300 7341657490 6020 6020 6020 6020 0
232 20250214 173200 7341657490 6020 6020 6020 6020 0
233 20250214 173100 7341657490 6020 6020 6020 6020 0
234 20250214 173000 7341657490 6020 6020 6020 6020 0
235 20250214 172900 7341657490 6020 6020 6020 6020 0
236 20250214 172800 7341657490 6020 6020 6020 6020 0
237 20250214 172700 7341657490 6020 6020 6020 6020 0
238 20250214 172600 7341657490 6020 6020 6020 6020 0
239 20250214 172500 7341657490 6020 6020 6020 6020 0
240 20250214 172400 7341657490 6020 6020 6020 6020 0
241 20250214 172300 7341657490 6020 6020 6020 6020 0
242 20250214 172200 7341657490 6020 6020 6020 6020 15636
243 20250214 172100 7341657490 6020 6020 6020 6020 0
244 20250214 172000 7341657490 6020 6020 6020 6020 0
245 20250214 171900 7341657490 6020 6020 6020 6020 0
246 20250214 171800 7341657490 6020 6020 6020 6020 0
247 20250214 171700 7341657490 6020 6020 6020 6020 0
248 20250214 171600 7341657490 6020 6020 6020 6020 0
249 20250214 171500 7341657490 6020 6020 6020 6020 0
250 20250214 171400 7341657490 6020 6020 6020 6020 0
251 20250214 171300 7341657490 6020 6020 6020 6020 0
252 20250214 171200 7341657490 6020 6020 6020 6020 0
253 20250214 171100 7341657490 6020 6020 6020 6020 0
254 20250214 171000 7341657490 6020 6020 6020 6020 0
255 20250214 170900 7341657490 6020 6020 6020 6020 0
256 20250214 170800 7341657490 6020 6020 6020 6020 0
257 20250214 170700 7341657490 6020 6020 6020 6020 0
258 20250214 170600 7341657490 6020 6020 6020 6020 0
259 20250214 170500 7341657490 6020 6020 6020 6020 0
260 20250214 170400 7341657490 6020 6020 6020 6020 0
261 20250214 170300 7341657490 6020 6020 6020 6020 0
262 20250214 170200 7341657490 6020 6020 6020 6020 0
263 20250214 170100 7341657490 6020 6020 6020 6020 0
264 20250214 170000 7341657490 6020 6020 6020 6020 0
265 20250214 165900 7341657490 6020 6020 6020 6020 0
266 20250214 165800 7341657490 6020 6020 6020 6020 0
267 20250214 165700 7341657490 6020 6020 6020 6020 0
268 20250214 165600 7341657490 6020 6020 6020 6020 0
269 20250214 165500 7341657490 6020 6020 6020 6020 0
270 20250214 165400 7341657490 6020 6020 6020 6020 0
271 20250214 165300 7341657490 6020 6020 6020 6020 0
272 20250214 165200 7341657490 6020 6020 6020 6020 15636
273 20250214 165100 7341657490 6020 6020 6020 6020 0
274 20250214 165000 7341657490 6020 6020 6020 6020 0
275 20250214 164900 7341657490 6020 6020 6020 6020 0
276 20250214 164800 7341657490 6020 6020 6020 6020 0
277 20250214 164700 7341657490 6020 6020 6020 6020 0
278 20250214 164600 7341657490 6020 6020 6020 6020 0
279 20250214 164500 7341657490 6020 6020 6020 6020 0
280 20250214 164400 7341657490 6020 6020 6020 6020 0
281 20250214 164300 7341657490 6020 6020 6020 6020 0
282 20250214 164200 7341657490 6020 6020 6020 6020 0
283 20250214 164100 7341657490 6020 6020 6020 6020 0
284 20250214 164000 7341657490 6020 6020 6020 6020 0
285 20250214 163900 7341657490 6020 6020 6020 6020 0
286 20250214 163800 7341657490 6020 6020 6020 6020 0
287 20250214 163700 7341657490 6020 6020 6020 6020 0
288 20250214 163600 7341657490 6020 6020 6020 6020 0
289 20250214 163500 7341657490 6020 6020 6020 6020 0
290 20250214 163400 7341657490 6020 6020 6020 6020 0
291 20250214 163300 7341657490 6020 6020 6020 6020 0
292 20250214 163200 7341657490 6020 6020 6020 6020 0
293 20250214 163100 7341657490 6020 6020 6020 6020 0
294 20250214 163000 7341657490 6020 6020 6020 6020 0
295 20250214 162900 7341657490 6020 6020 6020 6020 0
296 20250214 162800 7341657490 6020 6020 6020 6020 0
297 20250214 162700 7341657490 6020 6020 6020 6020 0
298 20250214 162600 7341657490 6020 6020 6020 6020 0
299 20250214 162500 7341657490 6020 6020 6020 6020 0
300 20250214 162400 7341657490 6020 6020 6020 6020 0
301 20250214 162300 7341657490 6020 6020 6020 6020 0
302 20250214 162200 7341657490 6020 6020 6020 6020 15636
303 20250214 162100 7341657490 6020 6020 6020 6020 0
304 20250214 162000 7341657490 6020 6020 6020 6020 0
305 20250214 161900 7341657490 6020 6020 6020 6020 0
306 20250214 161800 7341657490 6020 6020 6020 6020 0
307 20250214 161700 7341657490 6020 6020 6020 6020 0
308 20250214 161600 7341657490 6020 6020 6020 6020 0
309 20250214 161500 7341657490 6020 6020 6020 6020 0
310 20250214 161400 7341657490 6020 6020 6020 6020 0
311 20250214 161300 7341657490 6020 6020 6020 6020 0
312 20250214 161200 7341657490 6020 6020 6020 6020 0
313 20250214 161100 7341657490 6020 6020 6020 6020 0
314 20250214 161000 7341657490 6020 6020 6020 6020 0
315 20250214 160900 7341657490 6020 6020 6020 6020 0
316 20250214 160800 7341657490 6020 6020 6020 6020 0
317 20250214 160700 7341657490 6020 6020 6020 6020 0
318 20250214 160600 7341657490 6020 6020 6020 6020 0
319 20250214 160500 7341657490 6020 6020 6020 6020 0
320 20250214 160400 7341657490 6020 6020 6020 6020 0
321 20250214 160300 7341657490 6020 6020 6020 6020 0
322 20250214 160200 7341657490 6020 6020 6020 6020 0
323 20250214 160100 7341657490 6020 6020 6020 6020 0
324 20250214 160000 7341657490 6020 6020 6020 6020 0
325 20250214 155900 7341657490 6020 6020 6020 6020 0
326 20250214 155800 7341657490 6020 6020 6020 6020 0
327 20250214 155700 7341657490 6020 6020 6020 6020 0
328 20250214 155600 7341657490 6020 6020 6020 6020 0
329 20250214 155500 7341657490 6020 6020 6020 6020 0
330 20250214 155400 7341657490 6020 6020 6020 6020 0
331 20250214 155300 7341657490 6020 6020 6020 6020 0
332 20250214 155200 7341657490 6020 6020 6020 6020 15636
333 20250214 155100 7341657490 6020 6020 6020 6020 0
334 20250214 155000 7341657490 6020 6020 6020 6020 0
335 20250214 154900 7341657490 6020 6020 6020 6020 0
336 20250214 154800 7341657490 6020 6020 6020 6020 0
337 20250214 154700 7341657490 6020 6020 6020 6020 0
338 20250214 154600 7341657490 6020 6020 6020 6020 0
339 20250214 154500 7341657490 6020 6020 6020 6020 0
340 20250214 154400 7341657490 6020 6020 6020 6020 0
341 20250214 154300 7341657490 6020 6020 6020 6020 0
342 20250214 154200 7341657490 6020 6020 6020 6020 0
343 20250214 154100 7341657490 6020 6020 6020 6020 0
344 20250214 154000 7341657490 6020 6020 6020 6020 0
345 20250214 153900 7341657490 6020 6020 6020 6020 0
346 20250214 153800 7341657490 6020 6020 6020 6020 0
347 20250214 153700 7341657490 6020 6020 6020 6020 0
348 20250214 153600 7341657490 6020 6020 6020 6020 0
349 20250214 153500 7341657490 6020 6020 6020 6020 0
350 20250214 153400 7341657490 6020 6020 6020 6020 0
351 20250214 153300 7341657490 6020 6020 6020 6020 0
352 20250214 153200 7341657490 6020 6020 6020 6020 0
353 20250214 153100 7341657490 6020 6020 6020 6020 0
354 20250214 153000 7341657490 6020 6020 6020 6020 15636
355 20250214 152900 7247528770 5990 5990 5990 5990 0
356 20250214 152800 7247528770 5990 5990 5990 5990 0
357 20250214 152700 7247528770 5990 5990 5990 5990 0
358 20250214 152600 7247528770 5990 5990 5990 5990 0
359 20250214 152500 7247528770 5990 5990 5990 5990 0
360 20250214 152400 7247528770 5990 5990 5990 5990 0
361 20250214 152300 7247528770 5990 5990 5990 5990 0
362 20250214 152200 7247528770 5990 5990 5990 5990 0
363 20250214 152100 7247528770 5990 5990 5990 5990 0
364 20250214 152000 7247528770 5990 5990 5990 5990 0
365 20250214 151900 7247528770 5990 6000 6010 5990 3648
366 20250214 151800 7225642780 6010 5970 6020 5970 11803
367 20250214 151700 7154869500 5980 5980 5980 5970 3292
368 20250214 151600 7135208690 5980 5980 5990 5980 4112
369 20250214 151500 7110613890 5990 5980 5990 5970 3576
370 20250214 151400 7089237820 5970 6000 6010 5970 7533
371 20250214 151300 7044100210 5990 6000 6010 5990 15675
372 20250214 151200 6950047150 5990 6000 6000 5990 6364
373 20250214 151100 6911894370 6000 6000 6000 5990 9095
374 20250214 151000 6857342400 6000 5990 6000 5990 13089
375 20250214 150900 6778856440 5990 5990 6000 5990 4459
376 20250214 150800 6752122030 5990 5980 6000 5970 5197
377 20250214 150700 6721006840 5980 5970 5990 5960 4412
378 20250214 150600 6694612710 5960 5960 5990 5950 2548
379 20250214 150500 6679397950 5980 5990 5990 5950 2370
380 20250214 150400 6665235090 5980 5960 5990 5960 4290
381 20250214 150300 6639588320 5970 5950 5970 5950 1688
382 20250214 150200 6629532080 5950 5940 5950 5930 4738
383 20250214 150100 6601388330 5930 5950 5950 5930 2811
384 20250214 150000 6584702200 5940 5970 5980 5940 7752
385 20250214 145900 6538487260 5970 5970 5970 5970 2031
386 20250214 145800 6526362190 5970 5980 5980 5970 2344
387 20250214 145700 6512358940 5990 5990 5990 5980 72
388 20250214 145600 6511927850 5990 5990 5990 5990 1095
389 20250214 145500 6505368800 5990 5980 5990 5980 1411
390 20250214 145400 6496920700 5980 5970 5980 5970 3045
391 20250214 145300 6478733590 5980 6000 6000 5980 480
392 20250214 145200 6475860930 6010 6000 6010 6000 4500
393 20250214 145100 6448860840 6000 5990 6000 5980 6877
394 20250214 145000 6407627280 5980 5980 5980 5980 598
395 20250214 144900 6404051240 5980 5990 6000 5980 7357
396 20250214 144800 6359976140 5990 5970 6000 5970 9434
397 20250214 144700 6303579250 5950 5980 5980 5950 2920
398 20250214 144600 6286144930 5970 5970 5990 5970 1905
399 20250214 144500 6274753260 5970 5970 5980 5970 2233
400 20250214 144400 6261422200 5970 5970 5970 5970 2240
401 20250214 144300 6248049400 5980 5980 5980 5960 3926
402 20250214 144200 6224617410 5960 5980 5990 5940 4549
403 20250214 144100 6197418610 5970 5950 5970 5920 11546
404 20250214 144000 6128728500 5950 6000 6000 5950 4009
405 20250214 143900 6104795080 6000 5980 6020 5980 13397
406 20250214 143800 6024388640 5980 5990 6010 5980 5011
407 20250214 143700 5994366740 6000 6000 6010 5970 5933
408 20250214 143600 5958793580 5970 6020 6040 5970 15480
409 20250214 143500 5865881270 6030 6080 6080 6020 23455
410 20250214 143400 5723984110 6080 6000 6080 6000 100097
411 20250214 143300 5119923900 5990 5960 5990 5950 40557
412 20250214 143200 4877350380 5960 5940 5960 5940 1513
413 20250214 143100 4868347580 5940 5930 5940 5930 2238
414 20250214 143000 4855058070 5940 5930 5940 5930 954
415 20250214 142900 4849400770 5930 5920 5940 5920 1057
416 20250214 142800 4843133450 5930 5930 5940 5930 29
417 20250214 142700 4842961400 5930 5930 5930 5930 1089
418 20250214 142600 4836503630 5920 5910 5930 5910 2261
419 20250214 142500 4823118320 5920 5940 5940 5910 9099
420 20250214 142400 4769222940 5940 5930 5940 5930 1000
421 20250214 142300 4763291940 5940 5920 5940 5920 4638
422 20250214 142200 4735814290 5920 5930 5930 5920 1806
423 20250214 142100 4725114820 5930 5930 5940 5920 2452
424 20250214 142000 4710577910 5930 5950 5950 5920 9341
425 20250214 141900 4655104400 5940 5960 5960 5940 4661
426 20250214 141800 4627392030 5960 5960 5960 5950 6194
427 20250214 141700 4590525950 5970 5960 5970 5960 1263
428 20250214 141600 4582998460 5960 5980 5980 5960 2771
429 20250214 141500 4566460220 5970 5980 5990 5970 2784
430 20250214 141400 4549813470 5980 5970 5980 5970 12719
431 20250214 141300 4473765630 5970 5970 5980 5970 659
432 20250214 141200 4469826020 5970 5980 5980 5960 2051
433 20250214 141100 4457576850 5980 5990 5990 5960 2129
434 20250214 141000 4444857750 5990 5990 5990 5970 1560
435 20250214 140900 4435519940 5970 5970 5990 5960 4290
436 20250214 140800 4409882230 5970 5970 5980 5960 3676
437 20250214 140700 4387939210 5980 5970 5980 5970 1215
438 20250214 140600 4380675850 5970 5960 5970 5960 728
439 20250214 140500 4376329710 5970 5980 5980 5970 1630
440 20250214 140400 4366591930 5970 5980 5990 5970 4526
441 20250214 140300 4339528270 5980 5970 6000 5970 46843
442 20250214 140200 4059206310 5960 5960 5970 5950 6474
443 20250214 140100 4020620470 5960 5950 5960 5950 1696
444 20250214 140000 4010514330 5950 5950 5960 5950 1039
445 20250214 135900 4004329530 5950 5940 5950 5940 3124
446 20250214 135800 3985749330 5950 5940 5950 5940 1385
447 20250214 135700 3977508590 5950 5930 5950 5930 6687
448 20250214 135600 3937778920 5940 5940 5940 5930 1056
449 20250214 135500 3931508780 5940 5940 5940 5930 257
450 20250214 135400 3929983680 5930 5940 5940 5930 237
451 20250214 135300 3928577150 5940 5940 5940 5930 236
452 20250214 135200 3927175330 5940 5930 5940 5930 2685
453 20250214 135100 3911240570 5930 5930 5930 5930 502
454 20250214 135000 3908263710 5920 5930 5930 5920 264
455 20250214 134900 3906700500 5920 5930 5940 5920 239
456 20250214 134800 3905283380 5930 5930 5940 5920 1507
457 20250214 134700 3896346510 5930 5930 5930 5930 50
458 20250214 134600 3896050010 5930 5920 5930 5920 1405
459 20250214 134500 3887727410 5920 5940 5940 5920 1520
460 20250214 134400 3878713280 5930 5950 5950 5930 2879
461 20250214 134300 3861607340 5950 5940 5960 5940 6674
462 20250214 134200 3821908370 5940 5930 5940 5920 1856
463 20250214 134100 3810904320 5940 5940 5940 5930 239
464 20250214 134000 3809484960 5940 5930 5940 5930 396
465 20250214 133900 3807134510 5940 5940 5940 5930 6364
466 20250214 133800 3769342640 5950 5950 5950 5940 1145
467 20250214 133700 3762540440 5940 5950 5970 5940 11328
468 20250214 133600 3694982700 5950 5970 5970 5950 2624
469 20250214 133500 3679361980 5970 5950 5990 5940 14811
470 20250214 133400 3590916420 5950 5950 5960 5940 5320
471 20250214 133300 3559252150 5950 5940 5960 5940 18392
472 20250214 133200 3449815680 5940 5900 5950 5900 27940
473 20250214 133100 3284357250 5910 5900 5910 5890 4635
474 20250214 133000 3257017570 5900 5900 5920 5890 25814
475 20250214 132900 3104668700 5900 5880 5900 5870 17648
476 20250214 132800 3000748860 5880 5880 5890 5880 1601
477 20250214 132700 2991332930 5880 5880 5880 5870 420
478 20250214 132600 2988863430 5880 5870 5880 5870 1234
479 20250214 132500 2981615830 5870 5880 5880 5870 216
480 20250214 132400 2980347800 5880 5880 5890 5880 722
481 20250214 132300 2976102430 5880 5880 5880 5870 1835
482 20250214 132200 2965312680 5880 5860 5880 5860 4786
483 20250214 132100 2937193720 5860 5850 5860 5850 901
484 20250214 132000 2931922860 5850 5860 5860 5850 933
485 20250214 131900 2926464480 5860 5860 5860 5860 541
486 20250214 131800 2923294220 5860 5850 5860 5850 122
487 20250214 131700 2922580300 5860 5850 5860 5840 2566
488 20250214 131600 2907569100 5840 5840 5840 5840 1292
489 20250214 131500 2900023820 5840 5850 5850 5840 468
490 20250214 131400 2897290360 5840 5850 5850 5840 929
491 20250214 131300 2891864600 5850 5850 5850 5850 0
492 20250214 131200 2891864600 5850 5850 5850 5850 300
493 20250214 131100 2890109600 5840 5840 5840 5840 2
494 20250214 131000 2890097920 5850 5850 5850 5840 113
495 20250214 130900 2889436890 5840 5850 5850 5840 380
496 20250214 130800 2887215890 5850 5870 5870 5840 707
497 20250214 130700 2883071680 5880 5860 5880 5860 5261
498 20250214 130600 2852202070 5850 5830 5850 5830 1815
499 20250214 130500 2841594900 5830 5840 5840 5830 212
500 20250214 130400 2840358610 5830 5840 5840 5830 250
501 20250214 130300 2838898650 5840 5840 5840 5830 936
502 20250214 130200 2833437410 5850 5840 5850 5840 40
503 20250214 130100 2833203780 5840 5850 5850 5840 727
504 20250214 130000 2828957080 5850 5860 5860 5850 3994
505 20250214 125900 2805592120 5850 5830 5850 5830 3843
506 20250214 125800 2783166090 5840 5870 5870 5840 5264
507 20250214 125700 2752383540 5880 5860 5880 5850 5508
508 20250214 125600 2720017040 5860 5860 5870 5850 2421
509 20250214 125500 2705829890 5870 5870 5880 5860 1445
510 20250214 125400 2697336620 5880 5870 5880 5870 2507
511 20250214 125300 2682612580 5870 5860 5890 5860 9553
512 20250214 125200 2626494280 5860 5850 5860 5850 1891
513 20250214 125100 2615416800 5850 5850 5860 5850 1863
514 20250214 125000 2604503380 5850 5860 5860 5850 1729
515 20250214 124900 2594375340 5850 5840 5860 5840 3231
516 20250214 124800 2575476790 5840 5860 5860 5840 2681
517 20250214 124700 2559806330 5860 5850 5860 5850 3462
518 20250214 124600 2539539650 5860 5850 5860 5850 6738
519 20250214 124500 2500082260 5850 5820 5850 5810 14097
520 20250214 124400 2417860010 5820 5810 5820 5810 890
521 20250214 124300 2412689010 5820 5810 5820 5810 1020
522 20250214 124200 2406758210 5810 5810 5810 5810 103
523 20250214 124100 2406159780 5820 5820 5820 5820 85
524 20250214 124000 2405665080 5820 5820 5820 5820 4
525 20250214 123900 2405641800 5820 5800 5820 5800 117
526 20250214 123800 2404962860 5820 5810 5820 5800 1308
527 20250214 123700 2397358390 5810 5810 5810 5810 20
528 20250214 123600 2397242190 5800 5820 5830 5800 1015
529 20250214 123500 2391352570 5830 5830 5830 5820 1074
530 20250214 123400 2385101150 5820 5830 5830 5820 1253
531 20250214 123300 2377798260 5830 5800 5840 5800 7126
532 20250214 123200 2336340910 5800 5790 5800 5790 440
533 20250214 123100 2333789010 5800 5800 5800 5800 454
534 20250214 123000 2331155810 5790 5800 5800 5790 6509
535 20250214 122900 2293404200 5800 5790 5800 5770 1535
536 20250214 122800 2284515850 5790 5780 5790 5780 695
537 20250214 122700 2280498740 5770 5770 5770 5760 1356
538 20250214 122600 2272675920 5770 5770 5770 5770 264
539 20250214 122500 2271152640 5780 5780 5780 5780 90
540 20250214 122400 2270632440 5770 5770 5770 5770 197
541 20250214 122300 2269495750 5750 5750 5750 5750 100
542 20250214 122200 2268920750 5750 5770 5780 5750 1756
543 20250214 122100 2258784570 5770 5770 5770 5770 32
544 20250214 122000 2258599930 5780 5770 5780 5770 55
545 20250214 121900 2258282560 5770 5770 5770 5770 50
546 20250214 121800 2257994060 5770 5770 5770 5770 15
547 20250214 121700 2257907510 5770 5770 5770 5770 1000
548 20250214 121600 2252137510 5770 5770 5770 5770 12
549 20250214 121500 2252068270 5780 5770 5780 5770 26
550 20250214 121400 2251918140 5750 5750 5750 5750 201
551 20250214 121300 2250762390 5770 5770 5770 5770 181
552 20250214 121200 2249718020 5770 5780 5780 5770 2300
553 20250214 121100 2236427020 5770 5770 5770 5770 2819
554 20250214 121000 2220161390 5770 5760 5770 5760 3168
555 20250214 120900 2201912170 5770 5770 5770 5770 10
556 20250214 120800 2201854470 5770 5770 5770 5770 2
557 20250214 120700 2201842930 5770 5760 5770 5760 1337
558 20250214 120600 2194128630 5760 5760 5760 5760 32
559 20250214 120500 2193944310 5770 5770 5770 5770 33
560 20250214 120400 2193753900 5760 5760 5760 5760 4
561 20250214 120300 2193730860 5740 5740 5740 5740 0
562 20250214 120200 2193730860 5740 5740 5750 5740 446
563 20250214 120100 2191169320 5750 5760 5770 5750 5567
564 20250214 120000 2159091890 5770 5780 5780 5770 1871
565 20250214 115900 2148296210 5780 5770 5780 5760 3769
566 20250214 115800 2126554010 5770 5770 5770 5770 60
567 20250214 115700 2126207810 5770 5770 5770 5770 1075
568 20250214 115600 2120005060 5770 5750 5770 5750 1062
569 20250214 115500 2113887830 5750 5750 5750 5750 1607
570 20250214 115400 2104647580 5750 5750 5750 5750 91
571 20250214 115300 2104124330 5750 5750 5750 5740 115
572 20250214 115200 2103463100 5750 5740 5750 5740 2368
573 20250214 115100 2089868880 5740 5740 5740 5740 101
574 20250214 115000 2089289140 5750 5750 5750 5750 33
575 20250214 114900 2089099390 5740 5740 5740 5740 3
576 20250214 114800 2089082170 5740 5740 5740 5740 1002
577 20250214 114700 2083330690 5740 5740 5750 5740 36
578 20250214 114600 2083124040 5750 5750 5750 5750 0
579 20250214 114500 2083124040 5750 5750 5750 5750 98
580 20250214 114400 2082560540 5750 5750 5750 5750 294
581 20250214 114300 2080870040 5750 5750 5750 5750 160
582 20250214 114200 2079950040 5740 5730 5740 5730 380
583 20250214 114100 2077769210 5730 5740 5740 5730 615
584 20250214 114000 2074239410 5740 5750 5750 5740 284
585 20250214 113900 2072607050 5750 5750 5750 5750 2
586 20250214 113800 2072595550 5740 5750 5750 5740 9879
587 20250214 113700 2015856730 5760 5760 5760 5760 2127
588 20250214 113600 2003605210 5760 5760 5760 5760 382
589 20250214 113500 2001404890 5760 5770 5770 5760 35
590 20250214 113400 2001202960 5760 5760 5760 5760 635
591 20250214 113300 1997545360 5760 5760 5760 5760 0
592 20250214 113200 1997545360 5760 5760 5770 5760 1119
593 20250214 113100 1991098080 5760 5770 5770 5760 574
594 20250214 113000 1987788100 5760 5760 5760 5760 962
595 20250214 112900 1982246980 5760 5770 5770 5760 830
596 20250214 112800 1977460360 5770 5770 5770 5770 26
597 20250214 112700 1977310340 5770 5770 5770 5770 50
598 20250214 112600 1977021840 5770 5780 5780 5770 1448
599 20250214 112500 1968652810 5790 5780 5790 5780 633
600 20250214 112400 1964994060 5780 5780 5780 5780 205
601 20250214 112300 1963809160 5780 5770 5780 5770 818
602 20250214 112200 1959081140 5770 5780 5780 5770 370
603 20250214 112100 1956946170 5780 5780 5780 5780 1554
604 20250214 112000 1947964050 5780 5770 5780 5770 421
605 20250214 111900 1945531300 5760 5760 5760 5760 2
606 20250214 111800 1945519780 5760 5760 5760 5760 25
607 20250214 111700 1945375780 5770 5770 5770 5770 500
608 20250214 111600 1942490780 5770 5770 5770 5770 1562
609 20250214 111500 1933478040 5770 5770 5770 5770 949
610 20250214 111400 1928002310 5770 5770 5770 5760 280
611 20250214 111300 1926387410 5770 5760 5770 5750 1755
612 20250214 111200 1916265720 5760 5760 5760 5760 42
613 20250214 111100 1916023800 5760 5760 5760 5760 35
614 20250214 111000 1915822200 5760 5760 5770 5760 309
615 20250214 110900 1914042350 5760 5760 5760 5760 770
616 20250214 110800 1909607150 5760 5760 5770 5760 1217
617 20250214 110700 1902597180 5770 5770 5770 5770 90
618 20250214 110600 1902077880 5770 5770 5770 5770 80
619 20250214 110500 1901616280 5770 5770 5770 5770 37
620 20250214 110400 1901402790 5760 5760 5760 5760 0
621 20250214 110300 1901402790 5760 5760 5760 5760 54
622 20250214 110200 1901091750 5760 5770 5770 5760 1573
623 20250214 110100 1892019540 5770 5770 5770 5770 91
624 20250214 110000 1891494470 5770 5760 5770 5760 193
625 20250214 105900 1890380910 5760 5760 5760 5760 410
626 20250214 105800 1888019310 5760 5760 5760 5760 1
627 20250214 105700 1888013550 5760 5760 5760 5760 0
628 20250214 105600 1888013550 5760 5750 5760 5750 72
629 20250214 105500 1887598850 5760 5760 5760 5760 29
630 20250214 105400 1887431810 5760 5760 5760 5760 19
631 20250214 105300 1887322370 5760 5760 5760 5760 3
632 20250214 105200 1887305090 5760 5760 5760 5760 423
633 20250214 105100 1884868610 5760 5770 5770 5760 134
634 20250214 105000 1884095770 5760 5760 5760 5760 751
635 20250214 104900 1879770010 5760 5760 5760 5760 50
636 20250214 104800 1879482010 5750 5760 5760 5750 56
637 20250214 104700 1879159460 5760 5750 5760 5750 374
638 20250214 104600 1877008880 5760 5750 5760 5750 11
639 20250214 104500 1876945560 5750 5750 5750 5750 1
640 20250214 104400 1876939810 5760 5750 5760 5750 62
641 20250214 104300 1876582810 5750 5750 5770 5750 3532
642 20250214 104200 1856268170 5750 5770 5770 5750 203
643 20250214 104100 1855096920 5760 5760 5770 5760 622
644 20250214 104000 1851512440 5760 5770 5770 5760 1036
645 20250214 103900 1845541070 5770 5770 5770 5770 913
646 20250214 103800 1840273060 5780 5780 5780 5770 1849
647 20250214 103700 1829592320 5780 5780 5780 5770 1599
648 20250214 103600 1820355620 5780 5790 5790 5780 715
649 20250214 103500 1816220720 5780 5800 5800 5780 5896
650 20250214 103400 1782044660 5790 5790 5790 5780 2136
651 20250214 103300 1769678550 5800 5760 5800 5760 18679
652 20250214 103200 1661895660 5760 5750 5760 5750 3011
653 20250214 103100 1644582350 5760 5750 5770 5740 10828
654 20250214 103000 1582282990 5740 5740 5740 5740 1
655 20250214 102900 1582277250 5740 5750 5750 5740 321
656 20250214 102800 1580431700 5750 5750 5760 5740 4580
657 20250214 102700 1554067050 5760 5740 5760 5740 5732
658 20250214 102600 1521097400 5740 5740 5750 5730 4221
659 20250214 102500 1496868790 5740 5740 5750 5740 198
660 20250214 102400 1495731190 5750 5750 5750 5740 952
661 20250214 102300 1490257260 5760 5760 5770 5760 5594
662 20250214 102200 1458018480 5750 5740 5750 5740 4553
663 20250214 102100 1431838790 5750 5740 5750 5740 951
664 20250214 102000 1426375380 5750 5740 5750 5730 1832
665 20250214 101900 1415845030 5740 5730 5740 5730 135
666 20250214 101800 1415070670 5740 5750 5750 5740 482
667 20250214 101700 1412302720 5750 5760 5760 5750 22
668 20250214 101600 1412176040 5760 5760 5760 5760 1647
669 20250214 101500 1402689320 5760 5760 5760 5760 150
670 20250214 101400 1401825320 5760 5770 5770 5760 382
671 20250214 101300 1399621990 5770 5760 5770 5760 30
672 20250214 101200 1399449180 5770 5780 5790 5770 5160
673 20250214 101100 1369634200 5780 5770 5780 5770 1592
674 20250214 101000 1360448350 5770 5760 5770 5760 2521
675 20250214 100900 1345915450 5750 5750 5760 5750 684
676 20250214 100800 1341981380 5740 5750 5750 5740 303
677 20250214 100700 1340241130 5750 5750 5760 5750 278
678 20250214 100600 1338642610 5750 5750 5760 5750 536
679 20250214 100500 1335560590 5750 5730 5760 5730 2622
680 20250214 100400 1320495240 5730 5730 5730 5730 208
681 20250214 100300 1319303400 5730 5730 5740 5730 346
682 20250214 100200 1317320770 5730 5730 5740 5720 1053
683 20250214 100100 1311287770 5720 5720 5720 5720 1312
684 20250214 100000 1303783130 5710 5720 5720 5710 134
685 20250214 095900 1303016810 5720 5720 5720 5720 473
686 20250214 095800 1300311250 5720 5720 5740 5720 1004
687 20250214 095700 1294558610 5720 5710 5720 5710 2040
688 20250214 095600 1282906770 5710 5730 5730 5710 7299
689 20250214 095500 1241149240 5730 5730 5730 5720 739
690 20250214 095400 1236922110 5730 5730 5740 5730 1016
691 20250214 095300 1231100420 5740 5730 5740 5730 897
692 20250214 095200 1225959500 5730 5740 5740 5730 810
693 20250214 095100 1221312870 5720 5730 5730 5720 1951
694 20250214 095000 1210141410 5730 5740 5740 5730 812
695 20250214 094900 1205488320 5730 5730 5730 5730 815
696 20250214 094800 1200818370 5730 5730 5740 5720 2133
697 20250214 094700 1188607830 5730 5730 5730 5730 10578
698 20250214 094600 1127995890 5750 5750 5750 5730 288
699 20250214 094500 1126343960 5750 5760 5760 5740 1452
700 20250214 094400 1118000560 5770 5760 5770 5750 933
701 20250214 094300 1112634060 5760 5740 5760 5730 4063
702 20250214 094200 1089275620 5730 5750 5750 5730 1661
703 20250214 094100 1079748910 5740 5730 5750 5730 1274
704 20250214 094000 1072443450 5730 5700 5730 5700 1112
705 20250214 093900 1066098980 5700 5700 5710 5690 3156
706 20250214 093800 1048118780 5700 5700 5710 5690 5550
707 20250214 093700 1016528360 5710 5700 5710 5700 2458
708 20250214 093600 1002512460 5700 5720 5720 5700 1635
709 20250214 093500 993181040 5720 5730 5730 5710 3860
710 20250214 093400 971124760 5730 5730 5740 5710 823
711 20250214 093300 966422860 5700 5730 5730 5700 7119
712 20250214 093200 925734560 5730 5750 5750 5730 7658
713 20250214 093100 881793070 5730 5750 5750 5730 1375
714 20250214 093000 873892440 5740 5740 5750 5740 1840
715 20250214 092900 863330760 5750 5740 5750 5740 817
716 20250214 092800 858640880 5730 5730 5730 5720 3901
717 20250214 092700 836295960 5730 5730 5730 5720 2885
718 20250214 092600 819776630 5740 5730 5740 5730 3263
719 20250214 092500 801058510 5740 5730 5750 5720 3207
720 20250214 092400 782664690 5700 5790 5790 5700 14309
721 20250214 092300 700218960 5800 5810 5810 5800 1176
722 20250214 092200 693394350 5810 5830 5840 5790 1667
723 20250214 092100 683730750 5840 5820 5840 5810 7180
724 20250214 092000 641893650 5820 5810 5820 5730 15319
725 20250214 091900 553119370 5820 5790 5820 5790 6287
726 20250214 091800 516557370 5790 5790 5800 5790 256
727 20250214 091700 515075100 5790 5820 5820 5790 9222
728 20250214 091600 461546160 5820 5820 5840 5820 1600
729 20250214 091500 452210800 5850 5850 5850 5820 1811
730 20250214 091400 441644960 5850 5850 5850 5840 1943
731 20250214 091300 430284790 5850 5820 5860 5810 12218
732 20250214 091200 358944410 5820 5820 5830 5820 9624
733 20250214 091100 302922820 5840 5830 5840 5820 5559
734 20250214 091000 270491240 5840 5810 5840 5810 6934
735 20250214 090900 230105810 5800 5790 5820 5780 11947
736 20250214 090800 160823800 5790 5760 5790 5760 5351
737 20250214 090700 129899110 5760 5750 5760 5740 1184
738 20250214 090600 123092170 5750 5740 5750 5740 803
739 20250214 090500 118482020 5740 5730 5740 5730 374
740 20250214 090400 116338970 5720 5730 5730 5720 1503
741 20250214 090300 107739800 5730 5720 5740 5710 1597
742 20250214 090200 98585860 5710 5680 5710 5680 1750
743 20250214 090100 88613640 5680 5720 5720 5680 5557
744 20250214 090000 56958340 5720 5770 5770 5700 9909