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

751
368770/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,751 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,212900,7295515360,6200,6200,6200,6200,18526
20250214,212800,7295515360,6200,6200,6200,6200,0
20250214,212700,7295515360,6200,6200,6200,6200,0
20250214,212600,7295515360,6200,6200,6200,6200,0
20250214,212500,7295515360,6200,6200,6200,6200,0
20250214,212400,7295515360,6200,6200,6200,6200,0
20250214,212300,7295515360,6200,6200,6200,6200,0
20250214,212200,7295515360,6200,6200,6200,6200,0
20250214,212100,7295515360,6200,6200,6200,6200,0
20250214,212000,7295515360,6200,6200,6200,6200,0
20250214,211900,7295515360,6200,6200,6200,6200,0
20250214,211800,7295515360,6200,6200,6200,6200,0
20250214,211700,7295515360,6200,6200,6200,6200,0
20250214,211600,7295515360,6200,6200,6200,6200,0
20250214,211500,7295515360,6200,6200,6200,6200,0
20250214,211400,7295515360,6200,6200,6200,6200,0
20250214,211300,7295515360,6200,6200,6200,6200,0
20250214,211200,7295515360,6200,6200,6200,6200,0
20250214,211100,7295515360,6200,6200,6200,6200,0
20250214,211000,7295515360,6200,6200,6200,6200,0
20250214,210900,7295515360,6200,6200,6200,6200,0
20250214,210800,7295515360,6200,6200,6200,6200,0
20250214,210700,7295515360,6200,6200,6200,6200,0
20250214,210600,7295515360,6200,6200,6200,6200,0
20250214,210500,7295515360,6200,6200,6200,6200,0
20250214,210400,7295515360,6200,6200,6200,6200,0
20250214,210300,7295515360,6200,6200,6200,6200,0
20250214,210200,7295515360,6200,6200,6200,6200,0
20250214,210100,7295515360,6200,6200,6200,6200,0
20250214,210000,7295515360,6200,6200,6200,6200,0
20250214,205900,7295515360,6200,6200,6200,6200,18526
20250214,205800,7295515360,6200,6200,6200,6200,0
20250214,205700,7295515360,6200,6200,6200,6200,0
20250214,205600,7295515360,6200,6200,6200,6200,0
20250214,205500,7295515360,6200,6200,6200,6200,0
20250214,205400,7295515360,6200,6200,6200,6200,0
20250214,205300,7295515360,6200,6200,6200,6200,0
20250214,205200,7295515360,6200,6200,6200,6200,0
20250214,205100,7295515360,6200,6200,6200,6200,0
20250214,205000,7295515360,6200,6200,6200,6200,0
20250214,204900,7295515360,6200,6200,6200,6200,0
20250214,204800,7295515360,6200,6200,6200,6200,0
20250214,204700,7295515360,6200,6200,6200,6200,0
20250214,204600,7295515360,6200,6200,6200,6200,0
20250214,204500,7295515360,6200,6200,6200,6200,0
20250214,204400,7295515360,6200,6200,6200,6200,0
20250214,204300,7295515360,6200,6200,6200,6200,0
20250214,204200,7295515360,6200,6200,6200,6200,0
20250214,204100,7295515360,6200,6200,6200,6200,0
20250214,204000,7295515360,6200,6200,6200,6200,0
20250214,203900,7295515360,6200,6200,6200,6200,0
20250214,203800,7295515360,6200,6200,6200,6200,0
20250214,203700,7295515360,6200,6200,6200,6200,0
20250214,203600,7295515360,6200,6200,6200,6200,0
20250214,203500,7295515360,6200,6200,6200,6200,0
20250214,203400,7295515360,6200,6200,6200,6200,0
20250214,203300,7295515360,6200,6200,6200,6200,0
20250214,203200,7295515360,6200,6200,6200,6200,0
20250214,203100,7295515360,6200,6200,6200,6200,0
20250214,203000,7295515360,6200,6200,6200,6200,0
20250214,202900,7295515360,6200,6200,6200,6200,18526
20250214,202800,7295515360,6200,6200,6200,6200,0
20250214,202700,7295515360,6200,6200,6200,6200,0
20250214,202600,7295515360,6200,6200,6200,6200,0
20250214,202500,7295515360,6200,6200,6200,6200,0
20250214,202400,7295515360,6200,6200,6200,6200,0
20250214,202300,7295515360,6200,6200,6200,6200,0
20250214,202200,7295515360,6200,6200,6200,6200,0
20250214,202100,7295515360,6200,6200,6200,6200,0
20250214,202000,7295515360,6200,6200,6200,6200,0
20250214,201900,7295515360,6200,6200,6200,6200,0
20250214,201800,7295515360,6200,6200,6200,6200,0
20250214,201700,7295515360,6200,6200,6200,6200,0
20250214,201600,7295515360,6200,6200,6200,6200,0
20250214,201500,7295515360,6200,6200,6200,6200,0
20250214,201400,7295515360,6200,6200,6200,6200,0
20250214,201300,7295515360,6200,6200,6200,6200,0
20250214,201200,7295515360,6200,6200,6200,6200,0
20250214,201100,7295515360,6200,6200,6200,6200,0
20250214,201000,7295515360,6200,6200,6200,6200,0
20250214,200900,7295515360,6200,6200,6200,6200,0
20250214,200800,7295515360,6200,6200,6200,6200,0
20250214,200700,7295515360,6200,6200,6200,6200,0
20250214,200600,7295515360,6200,6200,6200,6200,0
20250214,200500,7295515360,6200,6200,6200,6200,0
20250214,200400,7295515360,6200,6200,6200,6200,0
20250214,200300,7295515360,6200,6200,6200,6200,0
20250214,200200,7295515360,6200,6200,6200,6200,0
20250214,200100,7295515360,6200,6200,6200,6200,0
20250214,200000,7295515360,6200,6200,6200,6200,0
20250214,195900,7295515360,6200,6200,6200,6200,18526
20250214,195800,7295515360,6200,6200,6200,6200,0
20250214,195700,7295515360,6200,6200,6200,6200,0
20250214,195600,7295515360,6200,6200,6200,6200,0
20250214,195500,7295515360,6200,6200,6200,6200,0
20250214,195400,7295515360,6200,6200,6200,6200,0
20250214,195300,7295515360,6200,6200,6200,6200,0
20250214,195200,7295515360,6200,6200,6200,6200,0
20250214,195100,7295515360,6200,6200,6200,6200,0
20250214,195000,7295515360,6200,6200,6200,6200,0
20250214,194900,7295515360,6200,6200,6200,6200,0
20250214,194800,7295515360,6200,6200,6200,6200,0
20250214,194700,7295515360,6200,6200,6200,6200,0
20250214,194600,7295515360,6200,6200,6200,6200,0
20250214,194500,7295515360,6200,6200,6200,6200,0
20250214,194400,7295515360,6200,6200,6200,6200,0
20250214,194300,7295515360,6200,6200,6200,6200,0
20250214,194200,7295515360,6200,6200,6200,6200,0
20250214,194100,7295515360,6200,6200,6200,6200,0
20250214,194000,7295515360,6200,6200,6200,6200,0
20250214,193900,7295515360,6200,6200,6200,6200,0
20250214,193800,7295515360,6200,6200,6200,6200,0
20250214,193700,7295515360,6200,6200,6200,6200,0
20250214,193600,7295515360,6200,6200,6200,6200,0
20250214,193500,7295515360,6200,6200,6200,6200,0
20250214,193400,7295515360,6200,6200,6200,6200,0
20250214,193300,7295515360,6200,6200,6200,6200,0
20250214,193200,7295515360,6200,6200,6200,6200,0
20250214,193100,7295515360,6200,6200,6200,6200,0
20250214,193000,7295515360,6200,6200,6200,6200,0
20250214,192900,7295515360,6200,6200,6200,6200,18526
20250214,192800,7295515360,6200,6200,6200,6200,0
20250214,192700,7295515360,6200,6200,6200,6200,0
20250214,192600,7295515360,6200,6200,6200,6200,0
20250214,192500,7295515360,6200,6200,6200,6200,0
20250214,192400,7295515360,6200,6200,6200,6200,0
20250214,192300,7295515360,6200,6200,6200,6200,0
20250214,192200,7295515360,6200,6200,6200,6200,0
20250214,192100,7295515360,6200,6200,6200,6200,0
20250214,192000,7295515360,6200,6200,6200,6200,0
20250214,191900,7295515360,6200,6200,6200,6200,0
20250214,191800,7295515360,6200,6200,6200,6200,0
20250214,191700,7295515360,6200,6200,6200,6200,0
20250214,191600,7295515360,6200,6200,6200,6200,0
20250214,191500,7295515360,6200,6200,6200,6200,0
20250214,191400,7295515360,6200,6200,6200,6200,0
20250214,191300,7295515360,6200,6200,6200,6200,0
20250214,191200,7295515360,6200,6200,6200,6200,0
20250214,191100,7295515360,6200,6200,6200,6200,0
20250214,191000,7295515360,6200,6200,6200,6200,0
20250214,190900,7295515360,6200,6200,6200,6200,0
20250214,190800,7295515360,6200,6200,6200,6200,0
20250214,190700,7295515360,6200,6200,6200,6200,0
20250214,190600,7295515360,6200,6200,6200,6200,0
20250214,190500,7295515360,6200,6200,6200,6200,0
20250214,190400,7295515360,6200,6200,6200,6200,0
20250214,190300,7295515360,6200,6200,6200,6200,0
20250214,190200,7295515360,6200,6200,6200,6200,0
20250214,190100,7295515360,6200,6200,6200,6200,0
20250214,190000,7295515360,6200,6200,6200,6200,0
20250214,185900,7295515360,6200,6200,6200,6200,18526
20250214,185800,7295515360,6200,6200,6200,6200,0
20250214,185700,7295515360,6200,6200,6200,6200,0
20250214,185600,7295515360,6200,6200,6200,6200,0
20250214,185500,7295515360,6200,6200,6200,6200,0
20250214,185400,7295515360,6200,6200,6200,6200,0
20250214,185300,7295515360,6200,6200,6200,6200,0
20250214,185200,7295515360,6200,6200,6200,6200,0
20250214,185100,7295515360,6200,6200,6200,6200,0
20250214,185000,7295515360,6200,6200,6200,6200,0
20250214,184900,7295515360,6200,6200,6200,6200,0
20250214,184800,7295515360,6200,6200,6200,6200,0
20250214,184700,7295515360,6200,6200,6200,6200,0
20250214,184600,7295515360,6200,6200,6200,6200,0
20250214,184500,7295515360,6200,6200,6200,6200,0
20250214,184400,7295515360,6200,6200,6200,6200,0
20250214,184300,7295515360,6200,6200,6200,6200,0
20250214,184200,7295515360,6200,6200,6200,6200,0
20250214,184100,7295515360,6200,6200,6200,6200,0
20250214,184000,7295515360,6200,6200,6200,6200,0
20250214,183900,7295515360,6200,6200,6200,6200,0
20250214,183800,7295515360,6200,6200,6200,6200,0
20250214,183700,7295515360,6200,6200,6200,6200,0
20250214,183600,7295515360,6200,6200,6200,6200,0
20250214,183500,7295515360,6200,6200,6200,6200,0
20250214,183400,7295515360,6200,6200,6200,6200,0
20250214,183300,7295515360,6200,6200,6200,6200,0
20250214,183200,7295515360,6200,6200,6200,6200,0
20250214,183100,7295515360,6200,6200,6200,6200,0
20250214,183000,7295515360,6200,6200,6200,6200,0
20250214,182900,7295515360,6200,6200,6200,6200,18526
20250214,182800,7295515360,6200,6200,6200,6200,0
20250214,182700,7295515360,6200,6200,6200,6200,0
20250214,182600,7295515360,6200,6200,6200,6200,0
20250214,182500,7295515360,6200,6200,6200,6200,0
20250214,182400,7295515360,6200,6200,6200,6200,0
20250214,182300,7295515360,6200,6200,6200,6200,0
20250214,182200,7295515360,6200,6200,6200,6200,0
20250214,182100,7295515360,6200,6200,6200,6200,0
20250214,182000,7295515360,6200,6200,6200,6200,0
20250214,181900,7295515360,6200,6200,6200,6200,0
20250214,181800,7295515360,6200,6200,6200,6200,0
20250214,181700,7295515360,6200,6200,6200,6200,0
20250214,181600,7295515360,6200,6200,6200,6200,0
20250214,181500,7295515360,6200,6200,6200,6200,0
20250214,181400,7295515360,6200,6200,6200,6200,0
20250214,181300,7295515360,6200,6200,6200,6200,0
20250214,181200,7295515360,6200,6200,6200,6200,0
20250214,181100,7295515360,6200,6200,6200,6200,0
20250214,181000,7295515360,6200,6200,6200,6200,0
20250214,180900,7295515360,6200,6200,6200,6200,0
20250214,180800,7295515360,6200,6200,6200,6200,0
20250214,180700,7295515360,6200,6200,6200,6200,0
20250214,180600,7295515360,6200,6200,6200,6200,0
20250214,180500,7295515360,6200,6200,6200,6200,0
20250214,180400,7295515360,6200,6200,6200,6200,0
20250214,180300,7295515360,6200,6200,6200,6200,0
20250214,180200,7295515360,6200,6200,6200,6200,0
20250214,180100,7295515360,6200,6200,6200,6200,0
20250214,180000,7295515360,6200,6200,6200,6200,0
20250214,175900,7295515360,6200,6200,6200,6200,18526
20250214,175800,7295515360,6200,6200,6200,6200,0
20250214,175700,7295515360,6200,6200,6200,6200,0
20250214,175600,7295515360,6200,6200,6200,6200,0
20250214,175500,7295515360,6200,6200,6200,6200,0
20250214,175400,7295515360,6200,6200,6200,6200,0
20250214,175300,7295515360,6200,6200,6200,6200,0
20250214,175200,7295515360,6200,6200,6200,6200,0
20250214,175100,7295515360,6200,6200,6200,6200,0
20250214,175000,7295515360,6200,6200,6200,6200,0
20250214,174900,7295515360,6200,6200,6200,6200,0
20250214,174800,7295515360,6200,6200,6200,6200,0
20250214,174700,7295515360,6200,6200,6200,6200,0
20250214,174600,7295515360,6200,6200,6200,6200,0
20250214,174500,7295515360,6200,6200,6200,6200,0
20250214,174400,7295515360,6200,6200,6200,6200,0
20250214,174300,7295515360,6200,6200,6200,6200,0
20250214,174200,7295515360,6200,6200,6200,6200,0
20250214,174100,7295515360,6200,6200,6200,6200,0
20250214,174000,7295515360,6200,6200,6200,6200,0
20250214,173900,7295515360,6200,6200,6200,6200,0
20250214,173800,7295515360,6200,6200,6200,6200,0
20250214,173700,7295515360,6200,6200,6200,6200,0
20250214,173600,7295515360,6200,6200,6200,6200,0
20250214,173500,7295515360,6200,6200,6200,6200,0
20250214,173400,7295515360,6200,6200,6200,6200,0
20250214,173300,7295515360,6200,6200,6200,6200,0
20250214,173200,7295515360,6200,6200,6200,6200,0
20250214,173100,7295515360,6200,6200,6200,6200,0
20250214,173000,7295515360,6200,6200,6200,6200,0
20250214,172900,7295515360,6200,6200,6200,6200,18526
20250214,172800,7295515360,6200,6200,6200,6200,0
20250214,172700,7295515360,6200,6200,6200,6200,0
20250214,172600,7295515360,6200,6200,6200,6200,0
20250214,172500,7295515360,6200,6200,6200,6200,0
20250214,172400,7295515360,6200,6200,6200,6200,0
20250214,172300,7295515360,6200,6200,6200,6200,0
20250214,172200,7295515360,6200,6200,6200,6200,0
20250214,172100,7295515360,6200,6200,6200,6200,0
20250214,172000,7295515360,6200,6200,6200,6200,0
20250214,171900,7295515360,6200,6200,6200,6200,0
20250214,171800,7295515360,6200,6200,6200,6200,0
20250214,171700,7295515360,6200,6200,6200,6200,0
20250214,171600,7295515360,6200,6200,6200,6200,0
20250214,171500,7295515360,6200,6200,6200,6200,0
20250214,171400,7295515360,6200,6200,6200,6200,0
20250214,171300,7295515360,6200,6200,6200,6200,0
20250214,171200,7295515360,6200,6200,6200,6200,0
20250214,171100,7295515360,6200,6200,6200,6200,0
20250214,171000,7295515360,6200,6200,6200,6200,0
20250214,170900,7295515360,6200,6200,6200,6200,0
20250214,170800,7295515360,6200,6200,6200,6200,0
20250214,170700,7295515360,6200,6200,6200,6200,0
20250214,170600,7295515360,6200,6200,6200,6200,0
20250214,170500,7295515360,6200,6200,6200,6200,0
20250214,170400,7295515360,6200,6200,6200,6200,0
20250214,170300,7295515360,6200,6200,6200,6200,0
20250214,170200,7295515360,6200,6200,6200,6200,0
20250214,170100,7295515360,6200,6200,6200,6200,0
20250214,170000,7295515360,6200,6200,6200,6200,0
20250214,165900,7295515360,6200,6200,6200,6200,18526
20250214,165800,7295515360,6200,6200,6200,6200,0
20250214,165700,7295515360,6200,6200,6200,6200,0
20250214,165600,7295515360,6200,6200,6200,6200,0
20250214,165500,7295515360,6200,6200,6200,6200,0
20250214,165400,7295515360,6200,6200,6200,6200,0
20250214,165300,7295515360,6200,6200,6200,6200,0
20250214,165200,7295515360,6200,6200,6200,6200,0
20250214,165100,7295515360,6200,6200,6200,6200,0
20250214,165000,7295515360,6200,6200,6200,6200,0
20250214,164900,7295515360,6200,6200,6200,6200,0
20250214,164800,7295515360,6200,6200,6200,6200,0
20250214,164700,7295515360,6200,6200,6200,6200,0
20250214,164600,7295515360,6200,6200,6200,6200,0
20250214,164500,7295515360,6200,6200,6200,6200,0
20250214,164400,7295515360,6200,6200,6200,6200,0
20250214,164300,7295515360,6200,6200,6200,6200,0
20250214,164200,7295515360,6200,6200,6200,6200,0
20250214,164100,7295515360,6200,6200,6200,6200,0
20250214,164000,7295515360,6200,6200,6200,6200,0
20250214,163900,7295515360,6200,6200,6200,6200,0
20250214,163800,7295515360,6200,6200,6200,6200,0
20250214,163700,7295515360,6200,6200,6200,6200,0
20250214,163600,7295515360,6200,6200,6200,6200,0
20250214,163500,7295515360,6200,6200,6200,6200,0
20250214,163400,7295515360,6200,6200,6200,6200,0
20250214,163300,7295515360,6200,6200,6200,6200,0
20250214,163200,7295515360,6200,6200,6200,6200,0
20250214,163100,7295515360,6200,6200,6200,6200,0
20250214,163000,7295515360,6200,6200,6200,6200,0
20250214,162900,7295515360,6200,6200,6200,6200,18526
20250214,162800,7295515360,6200,6200,6200,6200,0
20250214,162700,7295515360,6200,6200,6200,6200,0
20250214,162600,7295515360,6200,6200,6200,6200,0
20250214,162500,7295515360,6200,6200,6200,6200,0
20250214,162400,7295515360,6200,6200,6200,6200,0
20250214,162300,7295515360,6200,6200,6200,6200,0
20250214,162200,7295515360,6200,6200,6200,6200,0
20250214,162100,7295515360,6200,6200,6200,6200,0
20250214,162000,7295515360,6200,6200,6200,6200,0
20250214,161900,7295515360,6200,6200,6200,6200,0
20250214,161800,7295515360,6200,6200,6200,6200,0
20250214,161700,7295515360,6200,6200,6200,6200,0
20250214,161600,7295515360,6200,6200,6200,6200,0
20250214,161500,7295515360,6200,6200,6200,6200,0
20250214,161400,7295515360,6200,6200,6200,6200,0
20250214,161300,7295515360,6200,6200,6200,6200,0
20250214,161200,7295515360,6200,6200,6200,6200,0
20250214,161100,7295515360,6200,6200,6200,6200,0
20250214,161000,7295515360,6200,6200,6200,6200,0
20250214,160900,7295515360,6200,6200,6200,6200,0
20250214,160800,7295515360,6200,6200,6200,6200,0
20250214,160700,7295515360,6200,6200,6200,6200,0
20250214,160600,7295515360,6200,6200,6200,6200,0
20250214,160500,7295515360,6200,6200,6200,6200,0
20250214,160400,7295515360,6200,6200,6200,6200,0
20250214,160300,7295515360,6200,6200,6200,6200,0
20250214,160200,7295515360,6200,6200,6200,6200,0
20250214,160100,7295515360,6200,6200,6200,6200,0
20250214,160000,7295515360,6200,6200,6200,6200,0
20250214,155900,7295515360,6200,6200,6200,6200,18526
20250214,155800,7295515360,6200,6200,6200,6200,0
20250214,155700,7295515360,6200,6200,6200,6200,0
20250214,155600,7295515360,6200,6200,6200,6200,0
20250214,155500,7295515360,6200,6200,6200,6200,0
20250214,155400,7295515360,6200,6200,6200,6200,0
20250214,155300,7295515360,6200,6200,6200,6200,0
20250214,155200,7295515360,6200,6200,6200,6200,0
20250214,155100,7295515360,6200,6200,6200,6200,0
20250214,155000,7295515360,6200,6200,6200,6200,0
20250214,154900,7295515360,6200,6200,6200,6200,0
20250214,154800,7295515360,6200,6200,6200,6200,0
20250214,154700,7295515360,6200,6200,6200,6200,0
20250214,154600,7295515360,6200,6200,6200,6200,0
20250214,154500,7295515360,6200,6200,6200,6200,0
20250214,154400,7295515360,6200,6200,6200,6200,0
20250214,154300,7295515360,6200,6200,6200,6200,0
20250214,154200,7295515360,6200,6200,6200,6200,0
20250214,154100,7295515360,6200,6200,6200,6200,0
20250214,154000,7295515360,6200,6200,6200,6200,0
20250214,153900,7295515360,6200,6200,6200,6200,0
20250214,153800,7295515360,6200,6200,6200,6200,0
20250214,153700,7295515360,6200,6200,6200,6200,0
20250214,153600,7295515360,6200,6200,6200,6200,0
20250214,153500,7295515360,6200,6200,6200,6200,0
20250214,153400,7295515360,6200,6200,6200,6200,0
20250214,153300,7295515360,6200,6200,6200,6200,0
20250214,153200,7295515360,6200,6200,6200,6200,0
20250214,153100,7295515360,6200,6200,6200,6200,0
20250214,153000,7295515360,6200,6200,6200,6200,18526
20250214,152900,7180654160,6190,6190,6190,6190,0
20250214,152800,7180654160,6190,6190,6190,6190,0
20250214,152700,7180654160,6190,6190,6190,6190,0
20250214,152600,7180654160,6190,6190,6190,6190,0
20250214,152500,7180654160,6190,6190,6190,6190,0
20250214,152400,7180654160,6190,6190,6190,6190,0
20250214,152300,7180654160,6190,6190,6190,6190,0
20250214,152200,7180654160,6190,6190,6190,6190,0
20250214,152100,7180654160,6190,6190,6190,6190,0
20250214,152000,7180654160,6190,6190,6190,6190,0
20250214,151900,7180654160,6190,6200,6200,6180,3706
20250214,151800,7157734930,6200,6210,6220,6180,8674
20250214,151700,7103986690,6210,6220,6220,6200,6827
20250214,151600,7061642630,6210,6210,6220,6210,343
20250214,151500,7059510940,6220,6200,6230,6200,3007
20250214,151400,7040847380,6220,6230,6240,6210,2072
20250214,151300,7027948860,6230,6240,6240,6230,966
20250214,151200,7021926300,6230,6210,6240,6210,2837
20250214,151100,7004271770,6230,6200,6230,6190,2584
20250214,151000,6988237170,6200,6210,6230,6190,4878
20250214,150900,6957950400,6230,6210,6230,6210,1968
20250214,150800,6945722200,6220,6190,6220,6190,223
20250214,150700,6944337450,6200,6220,6230,6180,4294
20250214,150600,6917710180,6230,6210,6230,6190,3113
20250214,150500,6898397080,6210,6190,6210,6180,2693
20250214,150400,6881722410,6170,6190,6190,6150,9545
20250214,150300,6822879960,6190,6220,6220,6180,3679
20250214,150200,6800124900,6210,6230,6230,6200,1967
20250214,150100,6787909640,6230,6220,6230,6210,2346
20250214,150000,6773316520,6230,6240,6260,6220,3552
20250214,145900,6751155800,6230,6250,6250,6220,2866
20250214,145800,6733272740,6250,6240,6250,6220,1603
20250214,145700,6723283590,6240,6240,6240,6220,1807
20250214,145600,6712026460,6240,6210,6250,6210,2112
20250214,145500,6698886890,6210,6210,6210,6190,3486
20250214,145400,6677279600,6200,6210,6220,6190,3784
20250214,145300,6653828450,6220,6210,6220,6190,1871
20250214,145200,6642223980,6210,6210,6210,6190,4187
20250214,145100,6616271500,6210,6230,6230,6200,8315
20250214,145000,6564656240,6230,6230,6250,6200,8657
20250214,144900,6510937150,6200,6260,6260,6200,9872
20250214,144800,6449536100,6260,6260,6260,6240,511
20250214,144700,6446341520,6240,6280,6280,6240,3241
20250214,144600,6426080950,6280,6280,6280,6270,256
20250214,144500,6424474790,6280,6260,6280,6260,763
20250214,144400,6419690000,6270,6310,6310,6260,3400
20250214,144300,6398318940,6300,6280,6310,6270,1189
20250214,144200,6390835680,6280,6270,6280,6260,1052
20250214,144100,6384239840,6270,6310,6310,6250,1158
20250214,144000,6376984530,6310,6300,6310,6290,351
20250214,143900,6374776480,6300,6300,6310,6280,2199
20250214,143800,6360923930,6310,6310,6340,6310,3694
20250214,143700,6337554620,6340,6230,6340,6220,7106
20250214,143600,6292914670,6230,6250,6250,6200,14102
20250214,143500,6205370080,6250,6300,6300,6220,10693
20250214,143400,6138349080,6300,6270,6300,6260,3206
20250214,143300,6118236150,6270,6320,6320,6240,31141
20250214,143200,5922716660,6320,6350,6350,6320,24465
20250214,143100,5767728810,6360,6370,6370,6360,4685
20250214,143000,5737916340,6370,6380,6380,6370,1271
20250214,142900,5729820060,6370,6370,6370,6370,250
20250214,142800,5728227560,6370,6390,6390,6370,1098
20250214,142700,5721222530,6390,6380,6390,6380,104
20250214,142600,5720558390,6380,6380,6380,6380,594
20250214,142500,5716768670,6390,6390,6390,6390,0
20250214,142400,5716768670,6390,6390,6390,6390,9
20250214,142300,5716711160,6400,6390,6400,6380,373
20250214,142200,5714325900,6390,6380,6390,6380,132
20250214,142100,5713483730,6380,6390,6390,6380,471
20250214,142000,5710475690,6390,6380,6400,6380,1012
20250214,141900,5704006890,6390,6380,6390,6380,1379
20250214,141800,5695207540,6380,6380,6380,6380,574
20250214,141700,5691545420,6370,6370,6370,6370,20
20250214,141600,5691418020,6370,6360,6370,6360,1329
20250214,141500,5682964910,6360,6360,6380,6360,185
20250214,141400,5681785310,6370,6370,6370,6360,248
20250214,141300,5680205620,6380,6350,6380,6350,271
20250214,141200,5678482980,6360,6370,6370,6360,2407
20250214,141100,5663174040,6370,6370,6370,6370,272
20250214,141000,5661441400,6370,6360,6370,6360,609
20250214,140900,5657568130,6360,6360,6360,6360,172
20250214,140800,5656474210,6360,6350,6370,6350,886
20250214,140700,5650839040,6350,6350,6360,6350,351
20250214,140600,5648610130,6350,6370,6370,6350,3193
20250214,140500,5628303650,6360,6360,6360,6360,452
20250214,140400,5625428930,6360,6380,6380,6360,4122
20250214,140300,5599190610,6370,6380,6380,6370,2993
20250214,140200,5580096280,6380,6390,6390,6380,581
20250214,140100,5576383910,6390,6390,6390,6390,150
20250214,140000,5575425410,6390,6390,6390,6390,35
20250214,135900,5575201760,6380,6380,6390,6380,336
20250214,135800,5573057070,6390,6380,6390,6380,531
20250214,135700,5569669280,6390,6380,6390,6380,141
20250214,135600,5568769590,6380,6380,6380,6380,200
20250214,135500,5567493590,6390,6390,6390,6390,498
20250214,135400,5564311370,6390,6390,6390,6390,0
20250214,135300,5564311370,6390,6400,6400,6390,1006
20250214,135200,5557873630,6390,6390,6390,6390,150
20250214,135100,5556915130,6390,6390,6390,6390,107
20250214,135000,5556231400,6380,6380,6380,6380,54
20250214,134900,5555886880,6380,6370,6380,6370,509
20250214,134800,5552639660,6370,6370,6380,6370,45
20250214,134700,5552352810,6370,6370,6370,6370,38
20250214,134600,5552110750,6360,6380,6380,6360,2237
20250214,134500,5537864980,6370,6370,6370,6370,0
20250214,134400,5537864980,6370,6390,6390,6370,1467
20250214,134300,5528505710,6390,6380,6390,6370,1132
20250214,134200,5521285470,6370,6370,6370,6370,434
20250214,134100,5518520890,6370,6380,6380,6370,3373
20250214,134000,5497029020,6390,6390,6390,6390,70
20250214,133900,5496581720,6380,6390,6390,6380,1032
20250214,133800,5489997530,6390,6390,6390,6390,269
20250214,133700,5488278620,6390,6390,6390,6390,3
20250214,133600,5488259450,6370,6380,6390,6370,3101
20250214,133500,5468475310,6380,6380,6380,6380,867
20250214,133400,5462943850,6380,6380,6380,6380,560
20250214,133300,5459371050,6380,6380,6380,6380,1299
20250214,133200,5451083430,6380,6390,6390,6380,143
20250214,133100,5450170610,6390,6390,6390,6390,0
20250214,133000,5450170610,6390,6390,6390,6390,0
20250214,132900,5450170610,6390,6390,6390,6390,80
20250214,132800,5449659410,6390,6390,6390,6390,83
20250214,132700,5449129040,6390,6390,6390,6390,10
20250214,132600,5449065140,6380,6380,6380,6370,1505
20250214,132500,5439473810,6380,6380,6380,6380,300
20250214,132400,5437559810,6390,6390,6390,6390,892
20250214,132300,5431859930,6390,6390,6390,6390,156
20250214,132200,5430863090,6400,6400,6400,6400,0
20250214,132100,5430863090,6400,6400,6400,6400,20
20250214,132000,5430735090,6400,6400,6400,6400,496
20250214,131900,5427560690,6400,6390,6400,6390,320
20250214,131800,5425513390,6400,6390,6400,6390,481
20250214,131700,5422439650,6390,6390,6390,6380,43
20250214,131600,5422165080,6400,6390,6400,6390,333
20250214,131500,5420037190,6390,6390,6390,6380,590
20250214,131400,5416271970,6400,6380,6400,6380,1795
20250214,131300,5404819780,6380,6390,6390,6380,2526
20250214,131200,5388678900,6390,6390,6390,6390,2924
20250214,131100,5369994540,6390,6390,6390,6390,450
20250214,131000,5367119040,6400,6400,6400,6400,18
20250214,130900,5367003840,6400,6400,6400,6400,200
20250214,130800,5365723840,6390,6400,6400,6390,300
20250214,130700,5363806540,6390,6410,6410,6390,1449
20250214,130600,5354532820,6420,6420,6420,6410,123
20250214,130500,5353743920,6400,6410,6410,6400,233
20250214,130400,5352250500,6410,6410,6410,6410,4105
20250214,130300,5325937450,6410,6400,6410,6400,13
20250214,130200,5325854240,6400,6400,6400,6400,428
20250214,130100,5323115040,6400,6400,6400,6400,500
20250214,130000,5319915040,6390,6390,6390,6390,0
20250214,125900,5319915040,6390,6390,6390,6390,212
20250214,125800,5318560360,6390,6390,6390,6390,40
20250214,125700,5318304760,6400,6380,6400,6380,367
20250214,125600,5315959380,6380,6390,6390,6380,1101
20250214,125500,5308924150,6400,6390,6400,6390,18
20250214,125400,5308809020,6400,6400,6400,6400,16
20250214,125300,5308706620,6400,6390,6400,6390,478
20250214,125200,5305649700,6400,6400,6400,6400,100
20250214,125100,5305009700,6390,6400,6400,6390,1745
20250214,125000,5293859140,6390,6390,6390,6390,0
20250214,124900,5293859140,6390,6400,6400,6390,962
20250214,124800,5287708360,6390,6400,6400,6390,8
20250214,124700,5287657190,6390,6390,6390,6390,984
20250214,124600,5281369430,6390,6390,6390,6390,1116
20250214,124500,5274238190,6390,6400,6400,6390,1399
20250214,124400,5265287570,6400,6400,6410,6400,273
20250214,124300,5263540060,6410,6420,6420,6410,452
20250214,124200,5260639740,6420,6410,6420,6410,274
20250214,124100,5258882320,6410,6410,6420,6400,366
20250214,124000,5256535050,6410,6410,6410,6410,416
20250214,123900,5253868490,6420,6420,6420,6420,184
20250214,123800,5252687210,6410,6410,6410,6410,0
20250214,123700,5252687210,6410,6410,6410,6410,0
20250214,123600,5252687210,6410,6390,6410,6390,1663
20250214,123500,5242050440,6410,6410,6410,6410,4056
20250214,123400,5216051480,6400,6410,6410,6400,267
20250214,123300,5214340230,6410,6400,6410,6400,831
20250214,123200,5209021820,6410,6410,6410,6400,437
20250214,123100,5206222660,6410,6400,6410,6400,106
20250214,123000,5205543580,6400,6390,6400,6380,1045
20250214,122900,5198867370,6380,6420,6420,6380,1227
20250214,122800,5191020920,6390,6430,6430,6390,2737
20250214,122700,5173508420,6400,6400,6410,6400,827
20250214,122600,5168213950,6420,6400,6420,6400,2579
20250214,122500,5151678600,6400,6400,6410,6400,245
20250214,122400,5150110250,6410,6410,6410,6410,68
20250214,122300,5149674370,6400,6400,6400,6400,308
20250214,122200,5147703170,6410,6410,6410,6390,183
20250214,122100,5146531560,6400,6390,6410,6390,275
20250214,122000,5144773440,6390,6400,6400,6390,306
20250214,121900,5142815600,6420,6410,6420,6410,66
20250214,121800,5142392100,6420,6400,6420,6390,2735
20250214,121700,5124884340,6420,6400,6420,6400,2558
20250214,121600,5108512820,6400,6390,6400,6390,237
20250214,121500,5106996810,6390,6380,6400,6380,6414
20250214,121400,5065954900,6390,6390,6390,6380,198
20250214,121300,5064691090,6390,6370,6390,6370,913
20250214,121200,5058869800,6370,6370,6370,6360,230
20250214,121100,5057405700,6370,6360,6370,6360,697
20250214,121000,5052972470,6360,6360,6360,6360,1031
20250214,120900,5046415310,6350,6350,6350,6350,143
20250214,120800,5045507260,6360,6350,6360,6350,347
20250214,120700,5043302730,6350,6360,6360,6350,247
20250214,120600,5041732820,6360,6350,6360,6350,581
20250214,120500,5038042320,6350,6350,6360,6350,1096
20250214,120400,5031076650,6350,6360,6360,6350,108
20250214,120300,5030389890,6350,6340,6360,6340,4581
20250214,120200,5001325460,6340,6350,6360,6340,3120
20250214,120100,4981510640,6350,6360,6370,6350,1297
20250214,120000,4973263570,6360,6360,6360,6350,3791
20250214,115900,4949159810,6360,6380,6380,6360,152
20250214,115800,4948192090,6360,6360,6370,6360,2617
20250214,115700,4931547500,6370,6370,6370,6360,1734
20250214,115600,4920509980,6370,6360,6380,6360,658
20250214,115500,4916318820,6370,6390,6400,6370,2041
20250214,115400,4903293830,6390,6390,6400,6380,1136
20250214,115300,4896035190,6400,6400,6400,6390,285
20250214,115200,4894211830,6400,6370,6400,6350,9740
20250214,115100,4832273250,6420,6420,6420,6370,8732
20250214,115000,4776457680,6410,6430,6430,6410,2522
20250214,114900,4760270750,6430,6430,6440,6430,146
20250214,114800,4759331510,6430,6430,6430,6430,10
20250214,114700,4759267210,6450,6450,6450,6420,875
20250214,114600,4753645450,6410,6450,6450,6410,1806
20250214,114500,4742060750,6450,6450,6460,6410,2178
20250214,114400,4728070750,6470,6470,6470,6470,129
20250214,114300,4727236120,6440,6440,6440,6440,100
20250214,114200,4726592120,6420,6430,6430,6420,3596
20250214,114100,4703501360,6430,6450,6450,6430,1930
20250214,114000,4691089460,6430,6470,6470,6430,4790
20250214,113900,4660215540,6460,6470,6470,6460,25
20250214,113800,4660053800,6470,6470,6490,6470,155
20250214,113700,4659050650,6490,6460,6490,6460,890
20250214,113600,4653291460,6470,6470,6470,6470,635
20250214,113500,4649183010,6470,6470,6470,6470,24
20250214,113400,4649027730,6480,6480,6490,6460,4277
20250214,113300,4621358930,6490,6480,6490,6460,2593
20250214,113200,4604591780,6470,6470,6470,6470,10
20250214,113100,4604527080,6470,6510,6510,6470,1336
20250214,113000,4595879830,6510,6510,6510,6510,7
20250214,112900,4595834260,6510,6510,6510,6510,0
20250214,112800,4595834260,6510,6500,6510,6500,53
20250214,112700,4595489330,6470,6500,6510,6470,68
20250214,112600,4595046970,6510,6480,6510,6470,2331
20250214,112500,4579957080,6480,6510,6520,6480,5578
20250214,112400,4543746190,6520,6530,6530,6520,126
20250214,112300,4542923570,6530,6530,6530,6530,5
20250214,112200,4542890920,6530,6520,6530,6520,180
20250214,112100,4541716850,6530,6530,6530,6530,405
20250214,112000,4539072200,6530,6510,6530,6510,333
20250214,111900,4536901090,6510,6510,6520,6510,48
20250214,111800,4536588350,6520,6490,6520,6490,153
20250214,111700,4535594450,6490,6510,6510,6490,1091
20250214,111600,4528505580,6510,6530,6530,6510,49
20250214,111500,4528185660,6500,6530,6530,6500,153
20250214,111400,4527191130,6490,6510,6530,6490,1682
20250214,111300,4516251630,6500,6540,6540,6500,2409
20250214,111200,4500535980,6550,6540,6550,6540,384
20250214,111100,4498023500,6530,6530,6540,6530,925
20250214,111000,4491983150,6540,6530,6560,6520,2241
20250214,110900,4477346630,6530,6530,6560,6530,5368
20250214,110800,4442202470,6530,6540,6550,6530,1115
20250214,110700,4434910220,6540,6550,6550,6540,2534
20250214,110600,4418320460,6550,6540,6550,6530,1488
20250214,110500,4408588760,6540,6540,6540,6520,1928
20250214,110400,4395995570,6540,6540,6540,6520,3020
20250214,110300,4376262410,6540,6520,6540,6520,1289
20250214,110200,4367835530,6520,6520,6520,6520,413
20250214,110100,4365142770,6520,6520,6520,6510,260
20250214,110000,4363448370,6520,6540,6540,6500,295
20250214,105900,4361526160,6540,6500,6550,6500,4884
20250214,105800,4329660940,6500,6500,6500,6490,4155
20250214,105700,4302663990,6500,6450,6500,6450,9275
20250214,105600,4242428510,6470,6460,6470,6450,1608
20250214,105500,4232049880,6470,6460,6470,6450,2721
20250214,105400,4214471850,6470,6480,6490,6470,772
20250214,105300,4209475420,6490,6490,6490,6490,2
20250214,105200,4209462440,6470,6480,6490,6470,4814
20250214,105100,4178268410,6480,6480,6480,6480,242
20250214,105000,4176700250,6480,6480,6480,6480,1495
20250214,104900,4167012650,6480,6470,6480,6470,461
20250214,104800,4164026930,6480,6480,6480,6470,1157
20250214,104700,4156529580,6480,6460,6480,6460,1114
20250214,104600,4149329280,6470,6460,6480,6460,99
20250214,104500,4148688290,6460,6470,6480,6460,111
20250214,104400,4147970410,6470,6470,6470,6470,612
20250214,104300,4144010770,6470,6480,6480,6470,48
20250214,104200,4143699750,6470,6480,6480,6470,4289
20250214,104100,4115946920,6470,6480,6480,6470,30
20250214,104000,4115752810,6490,6490,6490,6490,85
20250214,103900,4115201160,6480,6480,6480,6480,500
20250214,103800,4111961160,6480,6480,6480,6480,315
20250214,103700,4109919960,6490,6490,6500,6490,247
20250214,103600,4108316470,6490,6500,6510,6490,4194
20250214,103500,4081056330,6510,6500,6510,6500,1017
20250214,103400,4074436780,6510,6480,6510,6460,13645
20250214,103300,3985958570,6470,6480,6480,6470,2194
20250214,103200,3971752030,6470,6460,6490,6460,620
20250214,103100,3967742810,6480,6460,6480,6450,2928
20250214,103000,3948790980,6460,6460,6470,6450,589
20250214,102900,3944989590,6450,6460,6460,6450,284
20250214,102800,3943155500,6480,6470,6480,6460,3086
20250214,102700,3923213050,6470,6480,6490,6460,1222
20250214,102600,3915307260,6470,6480,6490,6470,2570
20250214,102500,3898636090,6480,6450,6490,6450,10901
20250214,102400,3828264990,6450,6450,6450,6440,2076
20250214,102300,3814891290,6450,6440,6450,6440,2324
20250214,102200,3799917430,6430,6440,6440,6420,649
20250214,102100,3795743070,6410,6410,6430,6390,6945
20250214,102000,3751259520,6420,6420,6420,6420,114
20250214,101900,3750527640,6420,6420,6430,6400,6051
20250214,101800,3711732290,6420,6440,6440,6420,637
20250214,101700,3707632020,6420,6420,6440,6420,2523
20250214,101600,3691434340,6430,6450,6450,6430,810
20250214,101500,3686224770,6450,6440,6450,6430,1285
20250214,101400,3677944090,6440,6420,6440,6420,460
20250214,101300,3674984270,6420,6430,6430,6410,854
20250214,101200,3669504870,6430,6420,6430,6400,2556
20250214,101100,3653085460,6410,6430,6430,6380,10249
20250214,101000,3587536770,6390,6430,6440,6390,5709
20250214,100900,3550972370,6410,6420,6420,6410,1612
20250214,100800,3540636350,6440,6430,6440,6410,9100
20250214,100700,3482261490,6430,6420,6450,6400,13061
20250214,100600,3398521050,6450,6450,6450,6410,10110
20250214,100500,3333552240,6460,6490,6490,6460,5972
20250214,100400,3294918470,6490,6480,6490,6480,1273
20250214,100300,3286659820,6480,6470,6480,6470,710
20250214,100200,3282062670,6470,6490,6490,6470,3232
20250214,100100,3261125120,6490,6480,6500,6460,5569
20250214,100000,3225078240,6480,6520,6520,6480,11008
20250214,095900,3153576480,6510,6520,6540,6510,7265
20250214,095800,3106232020,6520,6540,6550,6520,11514
20250214,095700,3030996210,6550,6570,6570,6540,7059
20250214,095600,2984733920,6570,6570,6580,6560,3584
20250214,095500,2961189010,6570,6590,6590,6570,807
20250214,095400,2955884390,6570,6600,6600,6570,5344
20250214,095300,2920668660,6600,6580,6600,6580,4644
20250214,095200,2890060910,6580,6580,6600,6570,5801
20250214,095100,2851889820,6590,6610,6610,6570,7952
20250214,095000,2799470880,6610,6570,6630,6570,18616
20250214,094900,2676362930,6570,6580,6590,6550,2924
20250214,094800,2657164830,6580,6550,6590,6540,6733
20250214,094700,2612969790,6540,6570,6590,6540,11449
20250214,094600,2537809490,6590,6600,6630,6560,37752
20250214,094500,2288630010,6600,6570,6600,6570,10556
20250214,094400,2219122240,6560,6580,6590,6560,16666
20250214,094300,2109448300,6570,6580,6590,6570,4063
20250214,094200,2082701070,6580,6560,6590,6550,14325
20250214,094100,1988590750,6560,6580,6580,6550,9108
20250214,094000,1928729790,6580,6560,6590,6560,8260
20250214,093900,1874429920,6560,6540,6560,6540,4679
20250214,093800,1843761890,6540,6530,6560,6530,3317
20250214,093700,1822052970,6530,6550,6590,6530,12219
20250214,093600,1741830160,6560,6520,6560,6520,13127
20250214,093500,1655882800,6520,6570,6600,6520,41835
20250214,093400,1381008560,6570,6540,6580,6530,14195
20250214,093300,1287973050,6530,6510,6560,6500,22125
20250214,093200,1143706550,6510,6510,6520,6490,14909
20250214,093100,1046700750,6520,6450,6520,6450,26404
20250214,093000,875281150,6450,6450,6450,6430,6460
20250214,092900,833691860,6450,6420,6450,6420,3213
20250214,092800,813007290,6430,6430,6430,6410,4800
20250214,092700,782170040,6430,6440,6450,6420,1781
20250214,092600,770707750,6440,6390,6450,6390,6242
20250214,092500,730553690,6380,6400,6400,6380,1051
20250214,092400,723843630,6400,6410,6410,6400,3085
20250214,092300,704091110,6400,6370,6400,6370,3504
20250214,092200,681701980,6360,6350,6370,6350,1044
20250214,092100,675067160,6360,6360,6370,6350,4068
20250214,092000,649203200,6350,6350,6360,6350,4654
20250214,091900,619642360,6350,6340,6360,6330,2485
20250214,091800,603881640,6340,6350,6350,6330,4843
20250214,091700,573205950,6340,6350,6360,6340,5814
20250214,091600,536310610,6350,6340,6370,6340,4156
20250214,091500,509947160,6350,6370,6390,6350,7467
20250214,091400,462452870,6370,6400,6400,6370,7697
20250214,091300,413336770,6400,6400,6410,6400,455
20250214,091200,410422780,6400,6400,6420,6390,2954
20250214,091100,391504500,6390,6420,6450,6390,6257
20250214,091000,351383540,6420,6400,6420,6390,4095
20250214,090900,325164010,6400,6400,6400,6390,1094
20250214,090800,318169630,6380,6400,6400,6380,2155
20250214,090700,304415230,6400,6410,6410,6390,891
20250214,090600,298714890,6400,6390,6400,6370,2005
20250214,090500,285905380,6390,6350,6400,6350,3556
20250214,090400,263240250,6360,6330,6360,6320,5675
20250214,090300,227302940,6330,6360,6360,6330,2962
20250214,090200,208520070,6360,6320,6360,6320,5181
20250214,090100,175700310,6350,6390,6410,6330,16017
20250214,090000,73799500,6420,6370,6430,6370,10658
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 212900 7295515360 6200 6200 6200 6200 18526
3 20250214 212800 7295515360 6200 6200 6200 6200 0
4 20250214 212700 7295515360 6200 6200 6200 6200 0
5 20250214 212600 7295515360 6200 6200 6200 6200 0
6 20250214 212500 7295515360 6200 6200 6200 6200 0
7 20250214 212400 7295515360 6200 6200 6200 6200 0
8 20250214 212300 7295515360 6200 6200 6200 6200 0
9 20250214 212200 7295515360 6200 6200 6200 6200 0
10 20250214 212100 7295515360 6200 6200 6200 6200 0
11 20250214 212000 7295515360 6200 6200 6200 6200 0
12 20250214 211900 7295515360 6200 6200 6200 6200 0
13 20250214 211800 7295515360 6200 6200 6200 6200 0
14 20250214 211700 7295515360 6200 6200 6200 6200 0
15 20250214 211600 7295515360 6200 6200 6200 6200 0
16 20250214 211500 7295515360 6200 6200 6200 6200 0
17 20250214 211400 7295515360 6200 6200 6200 6200 0
18 20250214 211300 7295515360 6200 6200 6200 6200 0
19 20250214 211200 7295515360 6200 6200 6200 6200 0
20 20250214 211100 7295515360 6200 6200 6200 6200 0
21 20250214 211000 7295515360 6200 6200 6200 6200 0
22 20250214 210900 7295515360 6200 6200 6200 6200 0
23 20250214 210800 7295515360 6200 6200 6200 6200 0
24 20250214 210700 7295515360 6200 6200 6200 6200 0
25 20250214 210600 7295515360 6200 6200 6200 6200 0
26 20250214 210500 7295515360 6200 6200 6200 6200 0
27 20250214 210400 7295515360 6200 6200 6200 6200 0
28 20250214 210300 7295515360 6200 6200 6200 6200 0
29 20250214 210200 7295515360 6200 6200 6200 6200 0
30 20250214 210100 7295515360 6200 6200 6200 6200 0
31 20250214 210000 7295515360 6200 6200 6200 6200 0
32 20250214 205900 7295515360 6200 6200 6200 6200 18526
33 20250214 205800 7295515360 6200 6200 6200 6200 0
34 20250214 205700 7295515360 6200 6200 6200 6200 0
35 20250214 205600 7295515360 6200 6200 6200 6200 0
36 20250214 205500 7295515360 6200 6200 6200 6200 0
37 20250214 205400 7295515360 6200 6200 6200 6200 0
38 20250214 205300 7295515360 6200 6200 6200 6200 0
39 20250214 205200 7295515360 6200 6200 6200 6200 0
40 20250214 205100 7295515360 6200 6200 6200 6200 0
41 20250214 205000 7295515360 6200 6200 6200 6200 0
42 20250214 204900 7295515360 6200 6200 6200 6200 0
43 20250214 204800 7295515360 6200 6200 6200 6200 0
44 20250214 204700 7295515360 6200 6200 6200 6200 0
45 20250214 204600 7295515360 6200 6200 6200 6200 0
46 20250214 204500 7295515360 6200 6200 6200 6200 0
47 20250214 204400 7295515360 6200 6200 6200 6200 0
48 20250214 204300 7295515360 6200 6200 6200 6200 0
49 20250214 204200 7295515360 6200 6200 6200 6200 0
50 20250214 204100 7295515360 6200 6200 6200 6200 0
51 20250214 204000 7295515360 6200 6200 6200 6200 0
52 20250214 203900 7295515360 6200 6200 6200 6200 0
53 20250214 203800 7295515360 6200 6200 6200 6200 0
54 20250214 203700 7295515360 6200 6200 6200 6200 0
55 20250214 203600 7295515360 6200 6200 6200 6200 0
56 20250214 203500 7295515360 6200 6200 6200 6200 0
57 20250214 203400 7295515360 6200 6200 6200 6200 0
58 20250214 203300 7295515360 6200 6200 6200 6200 0
59 20250214 203200 7295515360 6200 6200 6200 6200 0
60 20250214 203100 7295515360 6200 6200 6200 6200 0
61 20250214 203000 7295515360 6200 6200 6200 6200 0
62 20250214 202900 7295515360 6200 6200 6200 6200 18526
63 20250214 202800 7295515360 6200 6200 6200 6200 0
64 20250214 202700 7295515360 6200 6200 6200 6200 0
65 20250214 202600 7295515360 6200 6200 6200 6200 0
66 20250214 202500 7295515360 6200 6200 6200 6200 0
67 20250214 202400 7295515360 6200 6200 6200 6200 0
68 20250214 202300 7295515360 6200 6200 6200 6200 0
69 20250214 202200 7295515360 6200 6200 6200 6200 0
70 20250214 202100 7295515360 6200 6200 6200 6200 0
71 20250214 202000 7295515360 6200 6200 6200 6200 0
72 20250214 201900 7295515360 6200 6200 6200 6200 0
73 20250214 201800 7295515360 6200 6200 6200 6200 0
74 20250214 201700 7295515360 6200 6200 6200 6200 0
75 20250214 201600 7295515360 6200 6200 6200 6200 0
76 20250214 201500 7295515360 6200 6200 6200 6200 0
77 20250214 201400 7295515360 6200 6200 6200 6200 0
78 20250214 201300 7295515360 6200 6200 6200 6200 0
79 20250214 201200 7295515360 6200 6200 6200 6200 0
80 20250214 201100 7295515360 6200 6200 6200 6200 0
81 20250214 201000 7295515360 6200 6200 6200 6200 0
82 20250214 200900 7295515360 6200 6200 6200 6200 0
83 20250214 200800 7295515360 6200 6200 6200 6200 0
84 20250214 200700 7295515360 6200 6200 6200 6200 0
85 20250214 200600 7295515360 6200 6200 6200 6200 0
86 20250214 200500 7295515360 6200 6200 6200 6200 0
87 20250214 200400 7295515360 6200 6200 6200 6200 0
88 20250214 200300 7295515360 6200 6200 6200 6200 0
89 20250214 200200 7295515360 6200 6200 6200 6200 0
90 20250214 200100 7295515360 6200 6200 6200 6200 0
91 20250214 200000 7295515360 6200 6200 6200 6200 0
92 20250214 195900 7295515360 6200 6200 6200 6200 18526
93 20250214 195800 7295515360 6200 6200 6200 6200 0
94 20250214 195700 7295515360 6200 6200 6200 6200 0
95 20250214 195600 7295515360 6200 6200 6200 6200 0
96 20250214 195500 7295515360 6200 6200 6200 6200 0
97 20250214 195400 7295515360 6200 6200 6200 6200 0
98 20250214 195300 7295515360 6200 6200 6200 6200 0
99 20250214 195200 7295515360 6200 6200 6200 6200 0
100 20250214 195100 7295515360 6200 6200 6200 6200 0
101 20250214 195000 7295515360 6200 6200 6200 6200 0
102 20250214 194900 7295515360 6200 6200 6200 6200 0
103 20250214 194800 7295515360 6200 6200 6200 6200 0
104 20250214 194700 7295515360 6200 6200 6200 6200 0
105 20250214 194600 7295515360 6200 6200 6200 6200 0
106 20250214 194500 7295515360 6200 6200 6200 6200 0
107 20250214 194400 7295515360 6200 6200 6200 6200 0
108 20250214 194300 7295515360 6200 6200 6200 6200 0
109 20250214 194200 7295515360 6200 6200 6200 6200 0
110 20250214 194100 7295515360 6200 6200 6200 6200 0
111 20250214 194000 7295515360 6200 6200 6200 6200 0
112 20250214 193900 7295515360 6200 6200 6200 6200 0
113 20250214 193800 7295515360 6200 6200 6200 6200 0
114 20250214 193700 7295515360 6200 6200 6200 6200 0
115 20250214 193600 7295515360 6200 6200 6200 6200 0
116 20250214 193500 7295515360 6200 6200 6200 6200 0
117 20250214 193400 7295515360 6200 6200 6200 6200 0
118 20250214 193300 7295515360 6200 6200 6200 6200 0
119 20250214 193200 7295515360 6200 6200 6200 6200 0
120 20250214 193100 7295515360 6200 6200 6200 6200 0
121 20250214 193000 7295515360 6200 6200 6200 6200 0
122 20250214 192900 7295515360 6200 6200 6200 6200 18526
123 20250214 192800 7295515360 6200 6200 6200 6200 0
124 20250214 192700 7295515360 6200 6200 6200 6200 0
125 20250214 192600 7295515360 6200 6200 6200 6200 0
126 20250214 192500 7295515360 6200 6200 6200 6200 0
127 20250214 192400 7295515360 6200 6200 6200 6200 0
128 20250214 192300 7295515360 6200 6200 6200 6200 0
129 20250214 192200 7295515360 6200 6200 6200 6200 0
130 20250214 192100 7295515360 6200 6200 6200 6200 0
131 20250214 192000 7295515360 6200 6200 6200 6200 0
132 20250214 191900 7295515360 6200 6200 6200 6200 0
133 20250214 191800 7295515360 6200 6200 6200 6200 0
134 20250214 191700 7295515360 6200 6200 6200 6200 0
135 20250214 191600 7295515360 6200 6200 6200 6200 0
136 20250214 191500 7295515360 6200 6200 6200 6200 0
137 20250214 191400 7295515360 6200 6200 6200 6200 0
138 20250214 191300 7295515360 6200 6200 6200 6200 0
139 20250214 191200 7295515360 6200 6200 6200 6200 0
140 20250214 191100 7295515360 6200 6200 6200 6200 0
141 20250214 191000 7295515360 6200 6200 6200 6200 0
142 20250214 190900 7295515360 6200 6200 6200 6200 0
143 20250214 190800 7295515360 6200 6200 6200 6200 0
144 20250214 190700 7295515360 6200 6200 6200 6200 0
145 20250214 190600 7295515360 6200 6200 6200 6200 0
146 20250214 190500 7295515360 6200 6200 6200 6200 0
147 20250214 190400 7295515360 6200 6200 6200 6200 0
148 20250214 190300 7295515360 6200 6200 6200 6200 0
149 20250214 190200 7295515360 6200 6200 6200 6200 0
150 20250214 190100 7295515360 6200 6200 6200 6200 0
151 20250214 190000 7295515360 6200 6200 6200 6200 0
152 20250214 185900 7295515360 6200 6200 6200 6200 18526
153 20250214 185800 7295515360 6200 6200 6200 6200 0
154 20250214 185700 7295515360 6200 6200 6200 6200 0
155 20250214 185600 7295515360 6200 6200 6200 6200 0
156 20250214 185500 7295515360 6200 6200 6200 6200 0
157 20250214 185400 7295515360 6200 6200 6200 6200 0
158 20250214 185300 7295515360 6200 6200 6200 6200 0
159 20250214 185200 7295515360 6200 6200 6200 6200 0
160 20250214 185100 7295515360 6200 6200 6200 6200 0
161 20250214 185000 7295515360 6200 6200 6200 6200 0
162 20250214 184900 7295515360 6200 6200 6200 6200 0
163 20250214 184800 7295515360 6200 6200 6200 6200 0
164 20250214 184700 7295515360 6200 6200 6200 6200 0
165 20250214 184600 7295515360 6200 6200 6200 6200 0
166 20250214 184500 7295515360 6200 6200 6200 6200 0
167 20250214 184400 7295515360 6200 6200 6200 6200 0
168 20250214 184300 7295515360 6200 6200 6200 6200 0
169 20250214 184200 7295515360 6200 6200 6200 6200 0
170 20250214 184100 7295515360 6200 6200 6200 6200 0
171 20250214 184000 7295515360 6200 6200 6200 6200 0
172 20250214 183900 7295515360 6200 6200 6200 6200 0
173 20250214 183800 7295515360 6200 6200 6200 6200 0
174 20250214 183700 7295515360 6200 6200 6200 6200 0
175 20250214 183600 7295515360 6200 6200 6200 6200 0
176 20250214 183500 7295515360 6200 6200 6200 6200 0
177 20250214 183400 7295515360 6200 6200 6200 6200 0
178 20250214 183300 7295515360 6200 6200 6200 6200 0
179 20250214 183200 7295515360 6200 6200 6200 6200 0
180 20250214 183100 7295515360 6200 6200 6200 6200 0
181 20250214 183000 7295515360 6200 6200 6200 6200 0
182 20250214 182900 7295515360 6200 6200 6200 6200 18526
183 20250214 182800 7295515360 6200 6200 6200 6200 0
184 20250214 182700 7295515360 6200 6200 6200 6200 0
185 20250214 182600 7295515360 6200 6200 6200 6200 0
186 20250214 182500 7295515360 6200 6200 6200 6200 0
187 20250214 182400 7295515360 6200 6200 6200 6200 0
188 20250214 182300 7295515360 6200 6200 6200 6200 0
189 20250214 182200 7295515360 6200 6200 6200 6200 0
190 20250214 182100 7295515360 6200 6200 6200 6200 0
191 20250214 182000 7295515360 6200 6200 6200 6200 0
192 20250214 181900 7295515360 6200 6200 6200 6200 0
193 20250214 181800 7295515360 6200 6200 6200 6200 0
194 20250214 181700 7295515360 6200 6200 6200 6200 0
195 20250214 181600 7295515360 6200 6200 6200 6200 0
196 20250214 181500 7295515360 6200 6200 6200 6200 0
197 20250214 181400 7295515360 6200 6200 6200 6200 0
198 20250214 181300 7295515360 6200 6200 6200 6200 0
199 20250214 181200 7295515360 6200 6200 6200 6200 0
200 20250214 181100 7295515360 6200 6200 6200 6200 0
201 20250214 181000 7295515360 6200 6200 6200 6200 0
202 20250214 180900 7295515360 6200 6200 6200 6200 0
203 20250214 180800 7295515360 6200 6200 6200 6200 0
204 20250214 180700 7295515360 6200 6200 6200 6200 0
205 20250214 180600 7295515360 6200 6200 6200 6200 0
206 20250214 180500 7295515360 6200 6200 6200 6200 0
207 20250214 180400 7295515360 6200 6200 6200 6200 0
208 20250214 180300 7295515360 6200 6200 6200 6200 0
209 20250214 180200 7295515360 6200 6200 6200 6200 0
210 20250214 180100 7295515360 6200 6200 6200 6200 0
211 20250214 180000 7295515360 6200 6200 6200 6200 0
212 20250214 175900 7295515360 6200 6200 6200 6200 18526
213 20250214 175800 7295515360 6200 6200 6200 6200 0
214 20250214 175700 7295515360 6200 6200 6200 6200 0
215 20250214 175600 7295515360 6200 6200 6200 6200 0
216 20250214 175500 7295515360 6200 6200 6200 6200 0
217 20250214 175400 7295515360 6200 6200 6200 6200 0
218 20250214 175300 7295515360 6200 6200 6200 6200 0
219 20250214 175200 7295515360 6200 6200 6200 6200 0
220 20250214 175100 7295515360 6200 6200 6200 6200 0
221 20250214 175000 7295515360 6200 6200 6200 6200 0
222 20250214 174900 7295515360 6200 6200 6200 6200 0
223 20250214 174800 7295515360 6200 6200 6200 6200 0
224 20250214 174700 7295515360 6200 6200 6200 6200 0
225 20250214 174600 7295515360 6200 6200 6200 6200 0
226 20250214 174500 7295515360 6200 6200 6200 6200 0
227 20250214 174400 7295515360 6200 6200 6200 6200 0
228 20250214 174300 7295515360 6200 6200 6200 6200 0
229 20250214 174200 7295515360 6200 6200 6200 6200 0
230 20250214 174100 7295515360 6200 6200 6200 6200 0
231 20250214 174000 7295515360 6200 6200 6200 6200 0
232 20250214 173900 7295515360 6200 6200 6200 6200 0
233 20250214 173800 7295515360 6200 6200 6200 6200 0
234 20250214 173700 7295515360 6200 6200 6200 6200 0
235 20250214 173600 7295515360 6200 6200 6200 6200 0
236 20250214 173500 7295515360 6200 6200 6200 6200 0
237 20250214 173400 7295515360 6200 6200 6200 6200 0
238 20250214 173300 7295515360 6200 6200 6200 6200 0
239 20250214 173200 7295515360 6200 6200 6200 6200 0
240 20250214 173100 7295515360 6200 6200 6200 6200 0
241 20250214 173000 7295515360 6200 6200 6200 6200 0
242 20250214 172900 7295515360 6200 6200 6200 6200 18526
243 20250214 172800 7295515360 6200 6200 6200 6200 0
244 20250214 172700 7295515360 6200 6200 6200 6200 0
245 20250214 172600 7295515360 6200 6200 6200 6200 0
246 20250214 172500 7295515360 6200 6200 6200 6200 0
247 20250214 172400 7295515360 6200 6200 6200 6200 0
248 20250214 172300 7295515360 6200 6200 6200 6200 0
249 20250214 172200 7295515360 6200 6200 6200 6200 0
250 20250214 172100 7295515360 6200 6200 6200 6200 0
251 20250214 172000 7295515360 6200 6200 6200 6200 0
252 20250214 171900 7295515360 6200 6200 6200 6200 0
253 20250214 171800 7295515360 6200 6200 6200 6200 0
254 20250214 171700 7295515360 6200 6200 6200 6200 0
255 20250214 171600 7295515360 6200 6200 6200 6200 0
256 20250214 171500 7295515360 6200 6200 6200 6200 0
257 20250214 171400 7295515360 6200 6200 6200 6200 0
258 20250214 171300 7295515360 6200 6200 6200 6200 0
259 20250214 171200 7295515360 6200 6200 6200 6200 0
260 20250214 171100 7295515360 6200 6200 6200 6200 0
261 20250214 171000 7295515360 6200 6200 6200 6200 0
262 20250214 170900 7295515360 6200 6200 6200 6200 0
263 20250214 170800 7295515360 6200 6200 6200 6200 0
264 20250214 170700 7295515360 6200 6200 6200 6200 0
265 20250214 170600 7295515360 6200 6200 6200 6200 0
266 20250214 170500 7295515360 6200 6200 6200 6200 0
267 20250214 170400 7295515360 6200 6200 6200 6200 0
268 20250214 170300 7295515360 6200 6200 6200 6200 0
269 20250214 170200 7295515360 6200 6200 6200 6200 0
270 20250214 170100 7295515360 6200 6200 6200 6200 0
271 20250214 170000 7295515360 6200 6200 6200 6200 0
272 20250214 165900 7295515360 6200 6200 6200 6200 18526
273 20250214 165800 7295515360 6200 6200 6200 6200 0
274 20250214 165700 7295515360 6200 6200 6200 6200 0
275 20250214 165600 7295515360 6200 6200 6200 6200 0
276 20250214 165500 7295515360 6200 6200 6200 6200 0
277 20250214 165400 7295515360 6200 6200 6200 6200 0
278 20250214 165300 7295515360 6200 6200 6200 6200 0
279 20250214 165200 7295515360 6200 6200 6200 6200 0
280 20250214 165100 7295515360 6200 6200 6200 6200 0
281 20250214 165000 7295515360 6200 6200 6200 6200 0
282 20250214 164900 7295515360 6200 6200 6200 6200 0
283 20250214 164800 7295515360 6200 6200 6200 6200 0
284 20250214 164700 7295515360 6200 6200 6200 6200 0
285 20250214 164600 7295515360 6200 6200 6200 6200 0
286 20250214 164500 7295515360 6200 6200 6200 6200 0
287 20250214 164400 7295515360 6200 6200 6200 6200 0
288 20250214 164300 7295515360 6200 6200 6200 6200 0
289 20250214 164200 7295515360 6200 6200 6200 6200 0
290 20250214 164100 7295515360 6200 6200 6200 6200 0
291 20250214 164000 7295515360 6200 6200 6200 6200 0
292 20250214 163900 7295515360 6200 6200 6200 6200 0
293 20250214 163800 7295515360 6200 6200 6200 6200 0
294 20250214 163700 7295515360 6200 6200 6200 6200 0
295 20250214 163600 7295515360 6200 6200 6200 6200 0
296 20250214 163500 7295515360 6200 6200 6200 6200 0
297 20250214 163400 7295515360 6200 6200 6200 6200 0
298 20250214 163300 7295515360 6200 6200 6200 6200 0
299 20250214 163200 7295515360 6200 6200 6200 6200 0
300 20250214 163100 7295515360 6200 6200 6200 6200 0
301 20250214 163000 7295515360 6200 6200 6200 6200 0
302 20250214 162900 7295515360 6200 6200 6200 6200 18526
303 20250214 162800 7295515360 6200 6200 6200 6200 0
304 20250214 162700 7295515360 6200 6200 6200 6200 0
305 20250214 162600 7295515360 6200 6200 6200 6200 0
306 20250214 162500 7295515360 6200 6200 6200 6200 0
307 20250214 162400 7295515360 6200 6200 6200 6200 0
308 20250214 162300 7295515360 6200 6200 6200 6200 0
309 20250214 162200 7295515360 6200 6200 6200 6200 0
310 20250214 162100 7295515360 6200 6200 6200 6200 0
311 20250214 162000 7295515360 6200 6200 6200 6200 0
312 20250214 161900 7295515360 6200 6200 6200 6200 0
313 20250214 161800 7295515360 6200 6200 6200 6200 0
314 20250214 161700 7295515360 6200 6200 6200 6200 0
315 20250214 161600 7295515360 6200 6200 6200 6200 0
316 20250214 161500 7295515360 6200 6200 6200 6200 0
317 20250214 161400 7295515360 6200 6200 6200 6200 0
318 20250214 161300 7295515360 6200 6200 6200 6200 0
319 20250214 161200 7295515360 6200 6200 6200 6200 0
320 20250214 161100 7295515360 6200 6200 6200 6200 0
321 20250214 161000 7295515360 6200 6200 6200 6200 0
322 20250214 160900 7295515360 6200 6200 6200 6200 0
323 20250214 160800 7295515360 6200 6200 6200 6200 0
324 20250214 160700 7295515360 6200 6200 6200 6200 0
325 20250214 160600 7295515360 6200 6200 6200 6200 0
326 20250214 160500 7295515360 6200 6200 6200 6200 0
327 20250214 160400 7295515360 6200 6200 6200 6200 0
328 20250214 160300 7295515360 6200 6200 6200 6200 0
329 20250214 160200 7295515360 6200 6200 6200 6200 0
330 20250214 160100 7295515360 6200 6200 6200 6200 0
331 20250214 160000 7295515360 6200 6200 6200 6200 0
332 20250214 155900 7295515360 6200 6200 6200 6200 18526
333 20250214 155800 7295515360 6200 6200 6200 6200 0
334 20250214 155700 7295515360 6200 6200 6200 6200 0
335 20250214 155600 7295515360 6200 6200 6200 6200 0
336 20250214 155500 7295515360 6200 6200 6200 6200 0
337 20250214 155400 7295515360 6200 6200 6200 6200 0
338 20250214 155300 7295515360 6200 6200 6200 6200 0
339 20250214 155200 7295515360 6200 6200 6200 6200 0
340 20250214 155100 7295515360 6200 6200 6200 6200 0
341 20250214 155000 7295515360 6200 6200 6200 6200 0
342 20250214 154900 7295515360 6200 6200 6200 6200 0
343 20250214 154800 7295515360 6200 6200 6200 6200 0
344 20250214 154700 7295515360 6200 6200 6200 6200 0
345 20250214 154600 7295515360 6200 6200 6200 6200 0
346 20250214 154500 7295515360 6200 6200 6200 6200 0
347 20250214 154400 7295515360 6200 6200 6200 6200 0
348 20250214 154300 7295515360 6200 6200 6200 6200 0
349 20250214 154200 7295515360 6200 6200 6200 6200 0
350 20250214 154100 7295515360 6200 6200 6200 6200 0
351 20250214 154000 7295515360 6200 6200 6200 6200 0
352 20250214 153900 7295515360 6200 6200 6200 6200 0
353 20250214 153800 7295515360 6200 6200 6200 6200 0
354 20250214 153700 7295515360 6200 6200 6200 6200 0
355 20250214 153600 7295515360 6200 6200 6200 6200 0
356 20250214 153500 7295515360 6200 6200 6200 6200 0
357 20250214 153400 7295515360 6200 6200 6200 6200 0
358 20250214 153300 7295515360 6200 6200 6200 6200 0
359 20250214 153200 7295515360 6200 6200 6200 6200 0
360 20250214 153100 7295515360 6200 6200 6200 6200 0
361 20250214 153000 7295515360 6200 6200 6200 6200 18526
362 20250214 152900 7180654160 6190 6190 6190 6190 0
363 20250214 152800 7180654160 6190 6190 6190 6190 0
364 20250214 152700 7180654160 6190 6190 6190 6190 0
365 20250214 152600 7180654160 6190 6190 6190 6190 0
366 20250214 152500 7180654160 6190 6190 6190 6190 0
367 20250214 152400 7180654160 6190 6190 6190 6190 0
368 20250214 152300 7180654160 6190 6190 6190 6190 0
369 20250214 152200 7180654160 6190 6190 6190 6190 0
370 20250214 152100 7180654160 6190 6190 6190 6190 0
371 20250214 152000 7180654160 6190 6190 6190 6190 0
372 20250214 151900 7180654160 6190 6200 6200 6180 3706
373 20250214 151800 7157734930 6200 6210 6220 6180 8674
374 20250214 151700 7103986690 6210 6220 6220 6200 6827
375 20250214 151600 7061642630 6210 6210 6220 6210 343
376 20250214 151500 7059510940 6220 6200 6230 6200 3007
377 20250214 151400 7040847380 6220 6230 6240 6210 2072
378 20250214 151300 7027948860 6230 6240 6240 6230 966
379 20250214 151200 7021926300 6230 6210 6240 6210 2837
380 20250214 151100 7004271770 6230 6200 6230 6190 2584
381 20250214 151000 6988237170 6200 6210 6230 6190 4878
382 20250214 150900 6957950400 6230 6210 6230 6210 1968
383 20250214 150800 6945722200 6220 6190 6220 6190 223
384 20250214 150700 6944337450 6200 6220 6230 6180 4294
385 20250214 150600 6917710180 6230 6210 6230 6190 3113
386 20250214 150500 6898397080 6210 6190 6210 6180 2693
387 20250214 150400 6881722410 6170 6190 6190 6150 9545
388 20250214 150300 6822879960 6190 6220 6220 6180 3679
389 20250214 150200 6800124900 6210 6230 6230 6200 1967
390 20250214 150100 6787909640 6230 6220 6230 6210 2346
391 20250214 150000 6773316520 6230 6240 6260 6220 3552
392 20250214 145900 6751155800 6230 6250 6250 6220 2866
393 20250214 145800 6733272740 6250 6240 6250 6220 1603
394 20250214 145700 6723283590 6240 6240 6240 6220 1807
395 20250214 145600 6712026460 6240 6210 6250 6210 2112
396 20250214 145500 6698886890 6210 6210 6210 6190 3486
397 20250214 145400 6677279600 6200 6210 6220 6190 3784
398 20250214 145300 6653828450 6220 6210 6220 6190 1871
399 20250214 145200 6642223980 6210 6210 6210 6190 4187
400 20250214 145100 6616271500 6210 6230 6230 6200 8315
401 20250214 145000 6564656240 6230 6230 6250 6200 8657
402 20250214 144900 6510937150 6200 6260 6260 6200 9872
403 20250214 144800 6449536100 6260 6260 6260 6240 511
404 20250214 144700 6446341520 6240 6280 6280 6240 3241
405 20250214 144600 6426080950 6280 6280 6280 6270 256
406 20250214 144500 6424474790 6280 6260 6280 6260 763
407 20250214 144400 6419690000 6270 6310 6310 6260 3400
408 20250214 144300 6398318940 6300 6280 6310 6270 1189
409 20250214 144200 6390835680 6280 6270 6280 6260 1052
410 20250214 144100 6384239840 6270 6310 6310 6250 1158
411 20250214 144000 6376984530 6310 6300 6310 6290 351
412 20250214 143900 6374776480 6300 6300 6310 6280 2199
413 20250214 143800 6360923930 6310 6310 6340 6310 3694
414 20250214 143700 6337554620 6340 6230 6340 6220 7106
415 20250214 143600 6292914670 6230 6250 6250 6200 14102
416 20250214 143500 6205370080 6250 6300 6300 6220 10693
417 20250214 143400 6138349080 6300 6270 6300 6260 3206
418 20250214 143300 6118236150 6270 6320 6320 6240 31141
419 20250214 143200 5922716660 6320 6350 6350 6320 24465
420 20250214 143100 5767728810 6360 6370 6370 6360 4685
421 20250214 143000 5737916340 6370 6380 6380 6370 1271
422 20250214 142900 5729820060 6370 6370 6370 6370 250
423 20250214 142800 5728227560 6370 6390 6390 6370 1098
424 20250214 142700 5721222530 6390 6380 6390 6380 104
425 20250214 142600 5720558390 6380 6380 6380 6380 594
426 20250214 142500 5716768670 6390 6390 6390 6390 0
427 20250214 142400 5716768670 6390 6390 6390 6390 9
428 20250214 142300 5716711160 6400 6390 6400 6380 373
429 20250214 142200 5714325900 6390 6380 6390 6380 132
430 20250214 142100 5713483730 6380 6390 6390 6380 471
431 20250214 142000 5710475690 6390 6380 6400 6380 1012
432 20250214 141900 5704006890 6390 6380 6390 6380 1379
433 20250214 141800 5695207540 6380 6380 6380 6380 574
434 20250214 141700 5691545420 6370 6370 6370 6370 20
435 20250214 141600 5691418020 6370 6360 6370 6360 1329
436 20250214 141500 5682964910 6360 6360 6380 6360 185
437 20250214 141400 5681785310 6370 6370 6370 6360 248
438 20250214 141300 5680205620 6380 6350 6380 6350 271
439 20250214 141200 5678482980 6360 6370 6370 6360 2407
440 20250214 141100 5663174040 6370 6370 6370 6370 272
441 20250214 141000 5661441400 6370 6360 6370 6360 609
442 20250214 140900 5657568130 6360 6360 6360 6360 172
443 20250214 140800 5656474210 6360 6350 6370 6350 886
444 20250214 140700 5650839040 6350 6350 6360 6350 351
445 20250214 140600 5648610130 6350 6370 6370 6350 3193
446 20250214 140500 5628303650 6360 6360 6360 6360 452
447 20250214 140400 5625428930 6360 6380 6380 6360 4122
448 20250214 140300 5599190610 6370 6380 6380 6370 2993
449 20250214 140200 5580096280 6380 6390 6390 6380 581
450 20250214 140100 5576383910 6390 6390 6390 6390 150
451 20250214 140000 5575425410 6390 6390 6390 6390 35
452 20250214 135900 5575201760 6380 6380 6390 6380 336
453 20250214 135800 5573057070 6390 6380 6390 6380 531
454 20250214 135700 5569669280 6390 6380 6390 6380 141
455 20250214 135600 5568769590 6380 6380 6380 6380 200
456 20250214 135500 5567493590 6390 6390 6390 6390 498
457 20250214 135400 5564311370 6390 6390 6390 6390 0
458 20250214 135300 5564311370 6390 6400 6400 6390 1006
459 20250214 135200 5557873630 6390 6390 6390 6390 150
460 20250214 135100 5556915130 6390 6390 6390 6390 107
461 20250214 135000 5556231400 6380 6380 6380 6380 54
462 20250214 134900 5555886880 6380 6370 6380 6370 509
463 20250214 134800 5552639660 6370 6370 6380 6370 45
464 20250214 134700 5552352810 6370 6370 6370 6370 38
465 20250214 134600 5552110750 6360 6380 6380 6360 2237
466 20250214 134500 5537864980 6370 6370 6370 6370 0
467 20250214 134400 5537864980 6370 6390 6390 6370 1467
468 20250214 134300 5528505710 6390 6380 6390 6370 1132
469 20250214 134200 5521285470 6370 6370 6370 6370 434
470 20250214 134100 5518520890 6370 6380 6380 6370 3373
471 20250214 134000 5497029020 6390 6390 6390 6390 70
472 20250214 133900 5496581720 6380 6390 6390 6380 1032
473 20250214 133800 5489997530 6390 6390 6390 6390 269
474 20250214 133700 5488278620 6390 6390 6390 6390 3
475 20250214 133600 5488259450 6370 6380 6390 6370 3101
476 20250214 133500 5468475310 6380 6380 6380 6380 867
477 20250214 133400 5462943850 6380 6380 6380 6380 560
478 20250214 133300 5459371050 6380 6380 6380 6380 1299
479 20250214 133200 5451083430 6380 6390 6390 6380 143
480 20250214 133100 5450170610 6390 6390 6390 6390 0
481 20250214 133000 5450170610 6390 6390 6390 6390 0
482 20250214 132900 5450170610 6390 6390 6390 6390 80
483 20250214 132800 5449659410 6390 6390 6390 6390 83
484 20250214 132700 5449129040 6390 6390 6390 6390 10
485 20250214 132600 5449065140 6380 6380 6380 6370 1505
486 20250214 132500 5439473810 6380 6380 6380 6380 300
487 20250214 132400 5437559810 6390 6390 6390 6390 892
488 20250214 132300 5431859930 6390 6390 6390 6390 156
489 20250214 132200 5430863090 6400 6400 6400 6400 0
490 20250214 132100 5430863090 6400 6400 6400 6400 20
491 20250214 132000 5430735090 6400 6400 6400 6400 496
492 20250214 131900 5427560690 6400 6390 6400 6390 320
493 20250214 131800 5425513390 6400 6390 6400 6390 481
494 20250214 131700 5422439650 6390 6390 6390 6380 43
495 20250214 131600 5422165080 6400 6390 6400 6390 333
496 20250214 131500 5420037190 6390 6390 6390 6380 590
497 20250214 131400 5416271970 6400 6380 6400 6380 1795
498 20250214 131300 5404819780 6380 6390 6390 6380 2526
499 20250214 131200 5388678900 6390 6390 6390 6390 2924
500 20250214 131100 5369994540 6390 6390 6390 6390 450
501 20250214 131000 5367119040 6400 6400 6400 6400 18
502 20250214 130900 5367003840 6400 6400 6400 6400 200
503 20250214 130800 5365723840 6390 6400 6400 6390 300
504 20250214 130700 5363806540 6390 6410 6410 6390 1449
505 20250214 130600 5354532820 6420 6420 6420 6410 123
506 20250214 130500 5353743920 6400 6410 6410 6400 233
507 20250214 130400 5352250500 6410 6410 6410 6410 4105
508 20250214 130300 5325937450 6410 6400 6410 6400 13
509 20250214 130200 5325854240 6400 6400 6400 6400 428
510 20250214 130100 5323115040 6400 6400 6400 6400 500
511 20250214 130000 5319915040 6390 6390 6390 6390 0
512 20250214 125900 5319915040 6390 6390 6390 6390 212
513 20250214 125800 5318560360 6390 6390 6390 6390 40
514 20250214 125700 5318304760 6400 6380 6400 6380 367
515 20250214 125600 5315959380 6380 6390 6390 6380 1101
516 20250214 125500 5308924150 6400 6390 6400 6390 18
517 20250214 125400 5308809020 6400 6400 6400 6400 16
518 20250214 125300 5308706620 6400 6390 6400 6390 478
519 20250214 125200 5305649700 6400 6400 6400 6400 100
520 20250214 125100 5305009700 6390 6400 6400 6390 1745
521 20250214 125000 5293859140 6390 6390 6390 6390 0
522 20250214 124900 5293859140 6390 6400 6400 6390 962
523 20250214 124800 5287708360 6390 6400 6400 6390 8
524 20250214 124700 5287657190 6390 6390 6390 6390 984
525 20250214 124600 5281369430 6390 6390 6390 6390 1116
526 20250214 124500 5274238190 6390 6400 6400 6390 1399
527 20250214 124400 5265287570 6400 6400 6410 6400 273
528 20250214 124300 5263540060 6410 6420 6420 6410 452
529 20250214 124200 5260639740 6420 6410 6420 6410 274
530 20250214 124100 5258882320 6410 6410 6420 6400 366
531 20250214 124000 5256535050 6410 6410 6410 6410 416
532 20250214 123900 5253868490 6420 6420 6420 6420 184
533 20250214 123800 5252687210 6410 6410 6410 6410 0
534 20250214 123700 5252687210 6410 6410 6410 6410 0
535 20250214 123600 5252687210 6410 6390 6410 6390 1663
536 20250214 123500 5242050440 6410 6410 6410 6410 4056
537 20250214 123400 5216051480 6400 6410 6410 6400 267
538 20250214 123300 5214340230 6410 6400 6410 6400 831
539 20250214 123200 5209021820 6410 6410 6410 6400 437
540 20250214 123100 5206222660 6410 6400 6410 6400 106
541 20250214 123000 5205543580 6400 6390 6400 6380 1045
542 20250214 122900 5198867370 6380 6420 6420 6380 1227
543 20250214 122800 5191020920 6390 6430 6430 6390 2737
544 20250214 122700 5173508420 6400 6400 6410 6400 827
545 20250214 122600 5168213950 6420 6400 6420 6400 2579
546 20250214 122500 5151678600 6400 6400 6410 6400 245
547 20250214 122400 5150110250 6410 6410 6410 6410 68
548 20250214 122300 5149674370 6400 6400 6400 6400 308
549 20250214 122200 5147703170 6410 6410 6410 6390 183
550 20250214 122100 5146531560 6400 6390 6410 6390 275
551 20250214 122000 5144773440 6390 6400 6400 6390 306
552 20250214 121900 5142815600 6420 6410 6420 6410 66
553 20250214 121800 5142392100 6420 6400 6420 6390 2735
554 20250214 121700 5124884340 6420 6400 6420 6400 2558
555 20250214 121600 5108512820 6400 6390 6400 6390 237
556 20250214 121500 5106996810 6390 6380 6400 6380 6414
557 20250214 121400 5065954900 6390 6390 6390 6380 198
558 20250214 121300 5064691090 6390 6370 6390 6370 913
559 20250214 121200 5058869800 6370 6370 6370 6360 230
560 20250214 121100 5057405700 6370 6360 6370 6360 697
561 20250214 121000 5052972470 6360 6360 6360 6360 1031
562 20250214 120900 5046415310 6350 6350 6350 6350 143
563 20250214 120800 5045507260 6360 6350 6360 6350 347
564 20250214 120700 5043302730 6350 6360 6360 6350 247
565 20250214 120600 5041732820 6360 6350 6360 6350 581
566 20250214 120500 5038042320 6350 6350 6360 6350 1096
567 20250214 120400 5031076650 6350 6360 6360 6350 108
568 20250214 120300 5030389890 6350 6340 6360 6340 4581
569 20250214 120200 5001325460 6340 6350 6360 6340 3120
570 20250214 120100 4981510640 6350 6360 6370 6350 1297
571 20250214 120000 4973263570 6360 6360 6360 6350 3791
572 20250214 115900 4949159810 6360 6380 6380 6360 152
573 20250214 115800 4948192090 6360 6360 6370 6360 2617
574 20250214 115700 4931547500 6370 6370 6370 6360 1734
575 20250214 115600 4920509980 6370 6360 6380 6360 658
576 20250214 115500 4916318820 6370 6390 6400 6370 2041
577 20250214 115400 4903293830 6390 6390 6400 6380 1136
578 20250214 115300 4896035190 6400 6400 6400 6390 285
579 20250214 115200 4894211830 6400 6370 6400 6350 9740
580 20250214 115100 4832273250 6420 6420 6420 6370 8732
581 20250214 115000 4776457680 6410 6430 6430 6410 2522
582 20250214 114900 4760270750 6430 6430 6440 6430 146
583 20250214 114800 4759331510 6430 6430 6430 6430 10
584 20250214 114700 4759267210 6450 6450 6450 6420 875
585 20250214 114600 4753645450 6410 6450 6450 6410 1806
586 20250214 114500 4742060750 6450 6450 6460 6410 2178
587 20250214 114400 4728070750 6470 6470 6470 6470 129
588 20250214 114300 4727236120 6440 6440 6440 6440 100
589 20250214 114200 4726592120 6420 6430 6430 6420 3596
590 20250214 114100 4703501360 6430 6450 6450 6430 1930
591 20250214 114000 4691089460 6430 6470 6470 6430 4790
592 20250214 113900 4660215540 6460 6470 6470 6460 25
593 20250214 113800 4660053800 6470 6470 6490 6470 155
594 20250214 113700 4659050650 6490 6460 6490 6460 890
595 20250214 113600 4653291460 6470 6470 6470 6470 635
596 20250214 113500 4649183010 6470 6470 6470 6470 24
597 20250214 113400 4649027730 6480 6480 6490 6460 4277
598 20250214 113300 4621358930 6490 6480 6490 6460 2593
599 20250214 113200 4604591780 6470 6470 6470 6470 10
600 20250214 113100 4604527080 6470 6510 6510 6470 1336
601 20250214 113000 4595879830 6510 6510 6510 6510 7
602 20250214 112900 4595834260 6510 6510 6510 6510 0
603 20250214 112800 4595834260 6510 6500 6510 6500 53
604 20250214 112700 4595489330 6470 6500 6510 6470 68
605 20250214 112600 4595046970 6510 6480 6510 6470 2331
606 20250214 112500 4579957080 6480 6510 6520 6480 5578
607 20250214 112400 4543746190 6520 6530 6530 6520 126
608 20250214 112300 4542923570 6530 6530 6530 6530 5
609 20250214 112200 4542890920 6530 6520 6530 6520 180
610 20250214 112100 4541716850 6530 6530 6530 6530 405
611 20250214 112000 4539072200 6530 6510 6530 6510 333
612 20250214 111900 4536901090 6510 6510 6520 6510 48
613 20250214 111800 4536588350 6520 6490 6520 6490 153
614 20250214 111700 4535594450 6490 6510 6510 6490 1091
615 20250214 111600 4528505580 6510 6530 6530 6510 49
616 20250214 111500 4528185660 6500 6530 6530 6500 153
617 20250214 111400 4527191130 6490 6510 6530 6490 1682
618 20250214 111300 4516251630 6500 6540 6540 6500 2409
619 20250214 111200 4500535980 6550 6540 6550 6540 384
620 20250214 111100 4498023500 6530 6530 6540 6530 925
621 20250214 111000 4491983150 6540 6530 6560 6520 2241
622 20250214 110900 4477346630 6530 6530 6560 6530 5368
623 20250214 110800 4442202470 6530 6540 6550 6530 1115
624 20250214 110700 4434910220 6540 6550 6550 6540 2534
625 20250214 110600 4418320460 6550 6540 6550 6530 1488
626 20250214 110500 4408588760 6540 6540 6540 6520 1928
627 20250214 110400 4395995570 6540 6540 6540 6520 3020
628 20250214 110300 4376262410 6540 6520 6540 6520 1289
629 20250214 110200 4367835530 6520 6520 6520 6520 413
630 20250214 110100 4365142770 6520 6520 6520 6510 260
631 20250214 110000 4363448370 6520 6540 6540 6500 295
632 20250214 105900 4361526160 6540 6500 6550 6500 4884
633 20250214 105800 4329660940 6500 6500 6500 6490 4155
634 20250214 105700 4302663990 6500 6450 6500 6450 9275
635 20250214 105600 4242428510 6470 6460 6470 6450 1608
636 20250214 105500 4232049880 6470 6460 6470 6450 2721
637 20250214 105400 4214471850 6470 6480 6490 6470 772
638 20250214 105300 4209475420 6490 6490 6490 6490 2
639 20250214 105200 4209462440 6470 6480 6490 6470 4814
640 20250214 105100 4178268410 6480 6480 6480 6480 242
641 20250214 105000 4176700250 6480 6480 6480 6480 1495
642 20250214 104900 4167012650 6480 6470 6480 6470 461
643 20250214 104800 4164026930 6480 6480 6480 6470 1157
644 20250214 104700 4156529580 6480 6460 6480 6460 1114
645 20250214 104600 4149329280 6470 6460 6480 6460 99
646 20250214 104500 4148688290 6460 6470 6480 6460 111
647 20250214 104400 4147970410 6470 6470 6470 6470 612
648 20250214 104300 4144010770 6470 6480 6480 6470 48
649 20250214 104200 4143699750 6470 6480 6480 6470 4289
650 20250214 104100 4115946920 6470 6480 6480 6470 30
651 20250214 104000 4115752810 6490 6490 6490 6490 85
652 20250214 103900 4115201160 6480 6480 6480 6480 500
653 20250214 103800 4111961160 6480 6480 6480 6480 315
654 20250214 103700 4109919960 6490 6490 6500 6490 247
655 20250214 103600 4108316470 6490 6500 6510 6490 4194
656 20250214 103500 4081056330 6510 6500 6510 6500 1017
657 20250214 103400 4074436780 6510 6480 6510 6460 13645
658 20250214 103300 3985958570 6470 6480 6480 6470 2194
659 20250214 103200 3971752030 6470 6460 6490 6460 620
660 20250214 103100 3967742810 6480 6460 6480 6450 2928
661 20250214 103000 3948790980 6460 6460 6470 6450 589
662 20250214 102900 3944989590 6450 6460 6460 6450 284
663 20250214 102800 3943155500 6480 6470 6480 6460 3086
664 20250214 102700 3923213050 6470 6480 6490 6460 1222
665 20250214 102600 3915307260 6470 6480 6490 6470 2570
666 20250214 102500 3898636090 6480 6450 6490 6450 10901
667 20250214 102400 3828264990 6450 6450 6450 6440 2076
668 20250214 102300 3814891290 6450 6440 6450 6440 2324
669 20250214 102200 3799917430 6430 6440 6440 6420 649
670 20250214 102100 3795743070 6410 6410 6430 6390 6945
671 20250214 102000 3751259520 6420 6420 6420 6420 114
672 20250214 101900 3750527640 6420 6420 6430 6400 6051
673 20250214 101800 3711732290 6420 6440 6440 6420 637
674 20250214 101700 3707632020 6420 6420 6440 6420 2523
675 20250214 101600 3691434340 6430 6450 6450 6430 810
676 20250214 101500 3686224770 6450 6440 6450 6430 1285
677 20250214 101400 3677944090 6440 6420 6440 6420 460
678 20250214 101300 3674984270 6420 6430 6430 6410 854
679 20250214 101200 3669504870 6430 6420 6430 6400 2556
680 20250214 101100 3653085460 6410 6430 6430 6380 10249
681 20250214 101000 3587536770 6390 6430 6440 6390 5709
682 20250214 100900 3550972370 6410 6420 6420 6410 1612
683 20250214 100800 3540636350 6440 6430 6440 6410 9100
684 20250214 100700 3482261490 6430 6420 6450 6400 13061
685 20250214 100600 3398521050 6450 6450 6450 6410 10110
686 20250214 100500 3333552240 6460 6490 6490 6460 5972
687 20250214 100400 3294918470 6490 6480 6490 6480 1273
688 20250214 100300 3286659820 6480 6470 6480 6470 710
689 20250214 100200 3282062670 6470 6490 6490 6470 3232
690 20250214 100100 3261125120 6490 6480 6500 6460 5569
691 20250214 100000 3225078240 6480 6520 6520 6480 11008
692 20250214 095900 3153576480 6510 6520 6540 6510 7265
693 20250214 095800 3106232020 6520 6540 6550 6520 11514
694 20250214 095700 3030996210 6550 6570 6570 6540 7059
695 20250214 095600 2984733920 6570 6570 6580 6560 3584
696 20250214 095500 2961189010 6570 6590 6590 6570 807
697 20250214 095400 2955884390 6570 6600 6600 6570 5344
698 20250214 095300 2920668660 6600 6580 6600 6580 4644
699 20250214 095200 2890060910 6580 6580 6600 6570 5801
700 20250214 095100 2851889820 6590 6610 6610 6570 7952
701 20250214 095000 2799470880 6610 6570 6630 6570 18616
702 20250214 094900 2676362930 6570 6580 6590 6550 2924
703 20250214 094800 2657164830 6580 6550 6590 6540 6733
704 20250214 094700 2612969790 6540 6570 6590 6540 11449
705 20250214 094600 2537809490 6590 6600 6630 6560 37752
706 20250214 094500 2288630010 6600 6570 6600 6570 10556
707 20250214 094400 2219122240 6560 6580 6590 6560 16666
708 20250214 094300 2109448300 6570 6580 6590 6570 4063
709 20250214 094200 2082701070 6580 6560 6590 6550 14325
710 20250214 094100 1988590750 6560 6580 6580 6550 9108
711 20250214 094000 1928729790 6580 6560 6590 6560 8260
712 20250214 093900 1874429920 6560 6540 6560 6540 4679
713 20250214 093800 1843761890 6540 6530 6560 6530 3317
714 20250214 093700 1822052970 6530 6550 6590 6530 12219
715 20250214 093600 1741830160 6560 6520 6560 6520 13127
716 20250214 093500 1655882800 6520 6570 6600 6520 41835
717 20250214 093400 1381008560 6570 6540 6580 6530 14195
718 20250214 093300 1287973050 6530 6510 6560 6500 22125
719 20250214 093200 1143706550 6510 6510 6520 6490 14909
720 20250214 093100 1046700750 6520 6450 6520 6450 26404
721 20250214 093000 875281150 6450 6450 6450 6430 6460
722 20250214 092900 833691860 6450 6420 6450 6420 3213
723 20250214 092800 813007290 6430 6430 6430 6410 4800
724 20250214 092700 782170040 6430 6440 6450 6420 1781
725 20250214 092600 770707750 6440 6390 6450 6390 6242
726 20250214 092500 730553690 6380 6400 6400 6380 1051
727 20250214 092400 723843630 6400 6410 6410 6400 3085
728 20250214 092300 704091110 6400 6370 6400 6370 3504
729 20250214 092200 681701980 6360 6350 6370 6350 1044
730 20250214 092100 675067160 6360 6360 6370 6350 4068
731 20250214 092000 649203200 6350 6350 6360 6350 4654
732 20250214 091900 619642360 6350 6340 6360 6330 2485
733 20250214 091800 603881640 6340 6350 6350 6330 4843
734 20250214 091700 573205950 6340 6350 6360 6340 5814
735 20250214 091600 536310610 6350 6340 6370 6340 4156
736 20250214 091500 509947160 6350 6370 6390 6350 7467
737 20250214 091400 462452870 6370 6400 6400 6370 7697
738 20250214 091300 413336770 6400 6400 6410 6400 455
739 20250214 091200 410422780 6400 6400 6420 6390 2954
740 20250214 091100 391504500 6390 6420 6450 6390 6257
741 20250214 091000 351383540 6420 6400 6420 6390 4095
742 20250214 090900 325164010 6400 6400 6400 6390 1094
743 20250214 090800 318169630 6380 6400 6400 6380 2155
744 20250214 090700 304415230 6400 6410 6410 6390 891
745 20250214 090600 298714890 6400 6390 6400 6370 2005
746 20250214 090500 285905380 6390 6350 6400 6350 3556
747 20250214 090400 263240250 6360 6330 6360 6320 5675
748 20250214 090300 227302940 6330 6360 6360 6330 2962
749 20250214 090200 208520070 6360 6320 6360 6320 5181
750 20250214 090100 175700310 6350 6390 6410 6330 16017
751 20250214 090000 73799500 6420 6370 6430 6370 10658