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

577
001570/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,183500,14877080480,17010,17010,17010,17010,23408
20250214,183400,14877080480,17010,17010,17010,17010,0
20250214,183300,14877080480,17010,17010,17010,17010,0
20250214,183200,14877080480,17010,17010,17010,17010,0
20250214,183100,14877080480,17010,17010,17010,17010,0
20250214,183000,14877080480,17010,17010,17010,17010,0
20250214,182900,14877080480,17010,17010,17010,17010,0
20250214,182800,14877080480,17010,17010,17010,17010,0
20250214,182700,14877080480,17010,17010,17010,17010,0
20250214,182600,14877080480,17010,17010,17010,17010,0
20250214,182500,14877080480,17010,17010,17010,17010,0
20250214,182400,14877080480,17010,17010,17010,17010,0
20250214,182300,14877080480,17010,17010,17010,17010,0
20250214,182200,14877080480,17010,17010,17010,17010,0
20250214,182100,14877080480,17010,17010,17010,17010,0
20250214,182000,14877080480,17010,17010,17010,17010,0
20250214,181900,14877080480,17010,17010,17010,17010,0
20250214,181800,14877080480,17010,17010,17010,17010,0
20250214,181700,14877080480,17010,17010,17010,17010,0
20250214,181600,14877080480,17010,17010,17010,17010,0
20250214,181500,14877080480,17010,17010,17010,17010,0
20250214,181400,14877080480,17010,17010,17010,17010,0
20250214,181300,14877080480,17010,17010,17010,17010,0
20250214,181200,14877080480,17010,17010,17010,17010,0
20250214,181100,14877080480,17010,17010,17010,17010,0
20250214,181000,14877080480,17010,17010,17010,17010,0
20250214,180900,14877080480,17010,17010,17010,17010,0
20250214,180800,14877080480,17010,17010,17010,17010,0
20250214,180700,14877080480,17010,17010,17010,17010,0
20250214,180600,14877080480,17010,17010,17010,17010,0
20250214,180500,14877080480,17010,17010,17010,17010,23408
20250214,180400,14877080480,17010,17010,17010,17010,0
20250214,180300,14877080480,17010,17010,17010,17010,0
20250214,180200,14877080480,17010,17010,17010,17010,0
20250214,180100,14877080480,17010,17010,17010,17010,0
20250214,180000,14877080480,17010,17010,17010,17010,0
20250214,175900,14877080480,17010,17010,17010,17010,0
20250214,175800,14877080480,17010,17010,17010,17010,0
20250214,175700,14877080480,17010,17010,17010,17010,0
20250214,175600,14877080480,17010,17010,17010,17010,0
20250214,175500,14877080480,17010,17010,17010,17010,0
20250214,175400,14877080480,17010,17010,17010,17010,0
20250214,175300,14877080480,17010,17010,17010,17010,0
20250214,175200,14877080480,17010,17010,17010,17010,0
20250214,175100,14877080480,17010,17010,17010,17010,0
20250214,175000,14877080480,17010,17010,17010,17010,0
20250214,174900,14877080480,17010,17010,17010,17010,0
20250214,174800,14877080480,17010,17010,17010,17010,0
20250214,174700,14877080480,17010,17010,17010,17010,0
20250214,174600,14877080480,17010,17010,17010,17010,0
20250214,174500,14877080480,17010,17010,17010,17010,0
20250214,174400,14877080480,17010,17010,17010,17010,0
20250214,174300,14877080480,17010,17010,17010,17010,0
20250214,174200,14877080480,17010,17010,17010,17010,0
20250214,174100,14877080480,17010,17010,17010,17010,0
20250214,174000,14877080480,17010,17010,17010,17010,0
20250214,173900,14877080480,17010,17010,17010,17010,0
20250214,173800,14877080480,17010,17010,17010,17010,0
20250214,173700,14877080480,17010,17010,17010,17010,0
20250214,173600,14877080480,17010,17010,17010,17010,0
20250214,173500,14877080480,17010,17010,17010,17010,23408
20250214,173400,14877080480,17010,17010,17010,17010,0
20250214,173300,14877080480,17010,17010,17010,17010,0
20250214,173200,14877080480,17010,17010,17010,17010,0
20250214,173100,14877080480,17010,17010,17010,17010,0
20250214,173000,14877080480,17010,17010,17010,17010,0
20250214,172900,14877080480,17010,17010,17010,17010,0
20250214,172800,14877080480,17010,17010,17010,17010,0
20250214,172700,14877080480,17010,17010,17010,17010,0
20250214,172600,14877080480,17010,17010,17010,17010,0
20250214,172500,14877080480,17010,17010,17010,17010,0
20250214,172400,14877080480,17010,17010,17010,17010,0
20250214,172300,14877080480,17010,17010,17010,17010,0
20250214,172200,14877080480,17010,17010,17010,17010,0
20250214,172100,14877080480,17010,17010,17010,17010,0
20250214,172000,14877080480,17010,17010,17010,17010,0
20250214,171900,14877080480,17010,17010,17010,17010,0
20250214,171800,14877080480,17010,17010,17010,17010,0
20250214,171700,14877080480,17010,17010,17010,17010,0
20250214,171600,14877080480,17010,17010,17010,17010,0
20250214,171500,14877080480,17010,17010,17010,17010,0
20250214,171400,14877080480,17010,17010,17010,17010,0
20250214,171300,14877080480,17010,17010,17010,17010,0
20250214,171200,14877080480,17010,17010,17010,17010,0
20250214,171100,14877080480,17010,17010,17010,17010,0
20250214,171000,14877080480,17010,17010,17010,17010,0
20250214,170900,14877080480,17010,17010,17010,17010,0
20250214,170800,14877080480,17010,17010,17010,17010,0
20250214,170700,14877080480,17010,17010,17010,17010,0
20250214,170600,14877080480,17010,17010,17010,17010,0
20250214,170500,14877080480,17010,17010,17010,17010,23408
20250214,170400,14877080480,17010,17010,17010,17010,0
20250214,170300,14877080480,17010,17010,17010,17010,0
20250214,170200,14877080480,17010,17010,17010,17010,0
20250214,170100,14877080480,17010,17010,17010,17010,0
20250214,170000,14877080480,17010,17010,17010,17010,0
20250214,165900,14877080480,17010,17010,17010,17010,0
20250214,165800,14877080480,17010,17010,17010,17010,0
20250214,165700,14877080480,17010,17010,17010,17010,0
20250214,165600,14877080480,17010,17010,17010,17010,0
20250214,165500,14877080480,17010,17010,17010,17010,0
20250214,165400,14877080480,17010,17010,17010,17010,0
20250214,165300,14877080480,17010,17010,17010,17010,0
20250214,165200,14877080480,17010,17010,17010,17010,0
20250214,165100,14877080480,17010,17010,17010,17010,0
20250214,165000,14877080480,17010,17010,17010,17010,0
20250214,164900,14877080480,17010,17010,17010,17010,0
20250214,164800,14877080480,17010,17010,17010,17010,0
20250214,164700,14877080480,17010,17010,17010,17010,0
20250214,164600,14877080480,17010,17010,17010,17010,0
20250214,164500,14877080480,17010,17010,17010,17010,0
20250214,164400,14877080480,17010,17010,17010,17010,0
20250214,164300,14877080480,17010,17010,17010,17010,0
20250214,164200,14877080480,17010,17010,17010,17010,0
20250214,164100,14877080480,17010,17010,17010,17010,0
20250214,164000,14877080480,17010,17010,17010,17010,0
20250214,163900,14877080480,17010,17010,17010,17010,0
20250214,163800,14877080480,17010,17010,17010,17010,0
20250214,163700,14877080480,17010,17010,17010,17010,0
20250214,163600,14877080480,17010,17010,17010,17010,0
20250214,163500,14877080480,17010,17010,17010,17010,23408
20250214,163400,14877080480,17010,17010,17010,17010,0
20250214,163300,14877080480,17010,17010,17010,17010,0
20250214,163200,14877080480,17010,17010,17010,17010,0
20250214,163100,14877080480,17010,17010,17010,17010,0
20250214,163000,14877080480,17010,17010,17010,17010,0
20250214,162900,14877080480,17010,17010,17010,17010,0
20250214,162800,14877080480,17010,17010,17010,17010,0
20250214,162700,14877080480,17010,17010,17010,17010,0
20250214,162600,14877080480,17010,17010,17010,17010,0
20250214,162500,14877080480,17010,17010,17010,17010,0
20250214,162400,14877080480,17010,17010,17010,17010,0
20250214,162300,14877080480,17010,17010,17010,17010,0
20250214,162200,14877080480,17010,17010,17010,17010,0
20250214,162100,14877080480,17010,17010,17010,17010,0
20250214,162000,14877080480,17010,17010,17010,17010,0
20250214,161900,14877080480,17010,17010,17010,17010,0
20250214,161800,14877080480,17010,17010,17010,17010,0
20250214,161700,14877080480,17010,17010,17010,17010,0
20250214,161600,14877080480,17010,17010,17010,17010,0
20250214,161500,14877080480,17010,17010,17010,17010,0
20250214,161400,14877080480,17010,17010,17010,17010,0
20250214,161300,14877080480,17010,17010,17010,17010,0
20250214,161200,14877080480,17010,17010,17010,17010,0
20250214,161100,14877080480,17010,17010,17010,17010,0
20250214,161000,14877080480,17010,17010,17010,17010,0
20250214,160900,14877080480,17010,17010,17010,17010,0
20250214,160800,14877080480,17010,17010,17010,17010,0
20250214,160700,14877080480,17010,17010,17010,17010,0
20250214,160600,14877080480,17010,17010,17010,17010,0
20250214,160500,14877080480,17010,17010,17010,17010,23408
20250214,160400,14877080480,17010,17010,17010,17010,0
20250214,160300,14877080480,17010,17010,17010,17010,0
20250214,160200,14877080480,17010,17010,17010,17010,0
20250214,160100,14877080480,17010,17010,17010,17010,0
20250214,160000,14877080480,17010,17010,17010,17010,0
20250214,155900,14877080480,17010,17010,17010,17010,0
20250214,155800,14877080480,17010,17010,17010,17010,0
20250214,155700,14877080480,17010,17010,17010,17010,0
20250214,155600,14877080480,17010,17010,17010,17010,0
20250214,155500,14877080480,17010,17010,17010,17010,0
20250214,155400,14877080480,17010,17010,17010,17010,0
20250214,155300,14877080480,17010,17010,17010,17010,0
20250214,155200,14877080480,17010,17010,17010,17010,0
20250214,155100,14877080480,17010,17010,17010,17010,0
20250214,155000,14877080480,17010,17010,17010,17010,0
20250214,154900,14877080480,17010,17010,17010,17010,0
20250214,154800,14877080480,17010,17010,17010,17010,0
20250214,154700,14877080480,17010,17010,17010,17010,0
20250214,154600,14877080480,17010,17010,17010,17010,0
20250214,154500,14877080480,17010,17010,17010,17010,0
20250214,154400,14877080480,17010,17010,17010,17010,0
20250214,154300,14877080480,17010,17010,17010,17010,0
20250214,154200,14877080480,17010,17010,17010,17010,0
20250214,154100,14877080480,17010,17010,17010,17010,0
20250214,154000,14877080480,17010,17010,17010,17010,0
20250214,153900,14877080480,17010,17010,17010,17010,0
20250214,153800,14877080480,17010,17010,17010,17010,0
20250214,153700,14877080480,17010,17010,17010,17010,0
20250214,153600,14877080480,17010,17010,17010,17010,0
20250214,153500,14877080480,17010,17010,17010,17010,23408
20250214,153400,14877080480,17010,17010,17010,17010,0
20250214,153300,14877080480,17010,17010,17010,17010,0
20250214,153200,14877080480,17010,17010,17010,17010,0
20250214,153100,14877080480,17010,17010,17010,17010,0
20250214,153000,14877080480,17010,17010,17010,17010,23408
20250214,152900,14478910400,16870,16870,16870,16870,0
20250214,152800,14478910400,16870,16870,16870,16870,0
20250214,152700,14478910400,16870,16870,16870,16870,0
20250214,152600,14478910400,16870,16870,16870,16870,0
20250214,152500,14478910400,16870,16870,16870,16870,0
20250214,152400,14478910400,16870,16870,16870,16870,0
20250214,152300,14478910400,16870,16870,16870,16870,0
20250214,152200,14478910400,16870,16870,16870,16870,0
20250214,152100,14478910400,16870,16870,16870,16870,0
20250214,152000,14478910400,16870,16870,16870,16870,0
20250214,151900,14478910400,16870,16890,16890,16870,5906
20250214,151800,14379226640,16890,16880,16890,16880,2060
20250214,151700,14344450740,16880,16890,16890,16880,1908
20250214,151600,14312233370,16890,16890,16890,16880,1979
20250214,151500,14278817750,16890,16880,16890,16880,1433
20250214,151400,14254622110,16880,16880,16880,16870,1615
20250214,151300,14227363720,16880,16890,16890,16870,4022
20250214,151200,14159475970,16890,16880,16890,16880,1150
20250214,151100,14140060960,16890,16880,16890,16880,303
20250214,151000,14134945990,16880,16880,16890,16870,1819
20250214,150900,14104241750,16880,16870,16880,16870,986
20250214,150800,14087606280,16870,16860,16870,16860,2317
20250214,150700,14048536120,16860,16860,16860,16850,545
20250214,150600,14039348840,16860,16860,16870,16860,3658
20250214,150500,13977674050,16860,16870,16870,16860,1394
20250214,150400,13954169230,16870,16880,16880,16870,2445
20250214,150300,13912916080,16880,16880,16880,16870,791
20250214,150200,13899567090,16880,16880,16880,16870,359
20250214,150100,13893509270,16880,16880,16880,16870,1057
20250214,150000,13875667360,16880,16880,16880,16870,1426
20250214,145900,13851598730,16880,16870,16880,16870,583
20250214,145800,13841762810,16870,16860,16870,16860,491
20250214,145700,13833482700,16860,16850,16860,16850,1855
20250214,145600,13802211100,16850,16860,16870,16850,2371
20250214,145500,13762238360,16860,16860,16860,16850,246
20250214,145400,13758091320,16860,16860,16870,16860,1273
20250214,145300,13736628430,16870,16870,16870,16860,329
20250214,145200,13731079100,16870,16880,16880,16860,2241
20250214,145100,13693279740,16880,16870,16880,16870,1045
20250214,145000,13675649740,16860,16880,16880,16860,859
20250214,144900,13661149960,16890,16890,16900,16880,1347
20250214,144800,13638397160,16880,16900,16900,16880,579
20250214,144700,13628615480,16900,16860,16900,16860,961
20250214,144600,13612405530,16850,16860,16860,16850,508
20250214,144500,13603844340,16860,16860,16870,16850,1973
20250214,144400,13570581660,16850,16860,16860,16850,338
20250214,144300,13564883770,16860,16890,16890,16860,2754
20250214,144200,13518401990,16890,16900,16900,16890,223
20250214,144100,13514635390,16900,16900,16910,16890,1505
20250214,144000,13489200430,16910,16910,16910,16900,771
20250214,143900,13476169110,16900,16900,16910,16900,1495
20250214,143800,13450897490,16900,16890,16910,16880,1568
20250214,143700,13424407240,16880,16850,16880,16850,5322
20250214,143600,13334672560,16850,16850,16860,16840,535
20250214,143500,13325657460,16850,16850,16850,16840,1477
20250214,143400,13300774670,16850,16860,16870,16840,7437
20250214,143300,13175466740,16870,16870,16880,16870,770
20250214,143200,13162476310,16870,16910,16910,16870,11114
20250214,143100,12974680310,16910,16910,16910,16900,975
20250214,143000,12958197360,16910,16910,16920,16900,695
20250214,142900,12946444810,16910,16920,16920,16910,665
20250214,142800,12935198710,16910,16920,16930,16910,1853
20250214,142700,12903847860,16930,16940,16940,16930,217
20250214,142600,12900173010,16940,16940,16950,16930,2001
20250214,142500,12866282710,16940,16920,16940,16920,553
20250214,142400,12856916650,16950,16930,16950,16920,1461
20250214,142300,12832183640,16930,16910,16930,16900,5848
20250214,142200,12733298850,16920,16910,16920,16910,684
20250214,142100,12721732370,16910,16910,16910,16900,1069
20250214,142000,12703659050,16900,16890,16900,16890,849
20250214,141900,12689311910,16890,16880,16890,16880,244
20250214,141800,12685190800,16880,16880,16890,16880,178
20250214,141700,12682185380,16880,16870,16880,16870,589
20250214,141600,12672248890,16870,16860,16870,16850,1398
20250214,141500,12648678540,16860,16850,16860,16850,2753
20250214,141400,12602280330,16850,16860,16860,16850,516
20250214,141300,12593584030,16860,16850,16860,16850,180
20250214,141200,12590550460,16850,16870,16870,16850,596
20250214,141100,12580504480,16860,16870,16870,16860,297
20250214,141000,12575496780,16860,16860,16870,16850,848
20250214,140900,12561200980,16860,16860,16870,16860,464
20250214,140800,12553377610,16870,16860,16870,16850,731
20250214,140700,12541053880,16860,16860,16860,16850,857
20250214,140600,12526611180,16860,16870,16870,16850,530
20250214,140500,12517676930,16860,16860,16860,16850,1391
20250214,140400,12494232380,16860,16860,16860,16860,186
20250214,140300,12491096420,16850,16860,16860,16850,1146
20250214,140200,12471779760,16860,16860,16860,16850,456
20250214,140100,12464093640,16860,16870,16870,16860,1395
20250214,140000,12440573580,16870,16870,16870,16860,364
20250214,135900,12434432910,16860,16860,16860,16860,1593
20250214,135800,12407574930,16860,16860,16860,16850,1101
20250214,135700,12389021890,16850,16860,16860,16850,539
20250214,135600,12379937210,16860,16860,16860,16850,645
20250214,135500,12369065230,16860,16860,16870,16850,1804
20250214,135400,12338647740,16860,16870,16870,16860,1385
20250214,135300,12315295860,16860,16890,16890,16860,3548
20250214,135200,12255422550,16880,16890,16900,16880,836
20250214,135100,12241302890,16900,16900,16900,16900,163
20250214,135000,12238548190,16900,16900,16900,16890,542
20250214,134900,12229389390,16920,16910,16920,16890,262
20250214,134800,12224960430,16900,16900,16900,16900,105
20250214,134700,12223185930,16900,16900,16900,16890,1551
20250214,134600,12196977030,16900,16900,16900,16890,293
20250214,134500,12192025350,16890,16900,16900,16890,43
20250214,134400,12191299060,16890,16900,16900,16890,830
20250214,134300,12177279760,16890,16900,16900,16890,411
20250214,134200,12170335510,16900,16890,16920,16890,1483
20250214,134100,12145267530,16890,16910,16910,16890,1776
20250214,134000,12115258100,16910,16910,16910,16910,249
20250214,133900,12111047510,16920,16920,16920,16910,1210
20250214,133800,12090583690,16920,16920,16930,16920,1720
20250214,133700,12061480270,16920,16930,16930,16920,336
20250214,133600,12055795040,16920,16920,16930,16920,1805
20250214,133500,12025251840,16920,16910,16920,16910,445
20250214,133400,12017723710,16910,16900,16910,16900,396
20250214,133300,12011028950,16900,16910,16910,16900,93
20250214,133200,12009456540,16900,16930,16930,16900,521
20250214,133100,12000646110,16900,16910,16920,16900,1856
20250214,133000,11969259570,16910,16910,16920,16900,3567
20250214,132900,11908956380,16900,16950,16950,16900,3522
20250214,132800,11849362830,16950,16960,16960,16940,1422
20250214,132700,11825264640,16960,16960,16980,16950,672
20250214,132600,11813864130,16970,16970,16970,16960,922
20250214,132500,11798225480,16970,16970,16980,16970,804
20250214,132400,11784580030,16970,16980,16980,16960,1762
20250214,132300,11754673910,16980,16980,16990,16970,413
20250214,132200,11747661510,16980,16980,16990,16980,1699
20250214,132100,11718812420,16980,16990,16990,16980,505
20250214,132000,11710235560,16990,16990,17000,16990,810
20250214,131900,11696473650,16990,16990,17000,16990,382
20250214,131800,11689981770,16990,17010,17010,16990,1030
20250214,131700,11672475880,17010,17000,17010,16990,1813
20250214,131600,11641647650,17000,17000,17010,17000,391
20250214,131500,11634999400,17010,17000,17010,17000,1304
20250214,131400,11612826080,17000,17000,17010,17000,739
20250214,131300,11600262820,17000,17010,17020,17000,1134
20250214,131200,11580978160,17010,17010,17020,17010,1219
20250214,131100,11560242660,17010,17020,17020,17010,263
20250214,131000,11555767460,17020,17030,17030,17010,964
20250214,130900,11539364830,17040,17020,17050,17010,2515
20250214,130800,11496543000,17020,17040,17050,17020,1361
20250214,130700,11473367750,17040,17020,17060,17020,3852
20250214,130600,11407729740,17020,17000,17020,17000,1919
20250214,130500,11375083020,17000,17020,17020,17000,762
20250214,130400,11362125090,17020,16980,17030,16970,6613
20250214,130300,11249718280,16980,16970,16990,16970,3614
20250214,130200,11188356470,16970,16960,16990,16960,1022
20250214,130100,11171007560,16960,16950,16980,16950,2358
20250214,130000,11131001200,16950,16950,16960,16950,1068
20250214,125900,11112894260,16950,16960,16970,16950,4295
20250214,125800,11040050270,16970,16970,16970,16960,1289
20250214,125700,11018177190,16960,16940,16960,16940,1648
20250214,125600,10990246260,16940,16930,16960,16930,3134
20250214,125500,10937126990,16940,16930,16940,16920,1120
20250214,125400,10918159420,16930,16920,16930,16910,1207
20250214,125300,10897733050,16920,16910,16930,16910,600
20250214,125200,10887583310,16910,16910,16910,16900,622
20250214,125100,10877065440,16910,16890,16910,16890,2129
20250214,125000,10841086200,16890,16880,16890,16880,1397
20250214,124900,10817495400,16880,16880,16880,16870,279
20250214,124800,10812786880,16870,16860,16870,16860,381
20250214,124700,10806359660,16860,16860,16870,16860,449
20250214,124600,10798789190,16860,16870,16880,16860,435
20250214,124500,10791452350,16860,16860,16870,16860,376
20250214,124400,10785112430,16850,16860,16860,16850,744
20250214,124300,10772574800,16860,16850,16860,16850,239
20250214,124200,10768546860,16850,16860,16860,16840,2392
20250214,124100,10728250190,16860,16860,16870,16860,219
20250214,124000,10724557560,16860,16860,16860,16860,119
20250214,123900,10722551220,16860,16850,16860,16850,107
20250214,123800,10720748040,16860,16860,16870,16860,330
20250214,123700,10715184200,16870,16870,16870,16860,491
20250214,123600,10706902030,16870,16880,16880,16870,534
20250214,123500,10697892230,16870,16880,16880,16870,53
20250214,123400,10696997600,16880,16880,16890,16880,524
20250214,123300,10688151860,16880,16880,16880,16870,1167
20250214,123200,10668456530,16880,16870,16880,16870,211
20250214,123100,10664895900,16870,16840,16870,16840,872
20250214,123000,10650208060,16840,16840,16840,16830,490
20250214,122900,10641956570,16840,16840,16840,16830,1900
20250214,122800,10609961520,16840,16850,16850,16830,729
20250214,122700,10597684810,16840,16840,16850,16840,763
20250214,122600,10584835430,16840,16840,16850,16840,267
20250214,122500,10580338050,16840,16850,16850,16840,2397
20250214,122400,10539963200,16850,16860,16860,16850,1482
20250214,122300,10514991300,16850,16850,16860,16850,117
20250214,122200,10513018900,16850,16850,16850,16850,338
20250214,122100,10507323600,16850,16850,16850,16850,1606
20250214,122000,10480262500,16850,16860,16870,16850,1445
20250214,121900,10455910010,16870,16860,16870,16850,1053
20250214,121800,10438155960,16860,16860,16860,16850,2597
20250214,121700,10394383700,16860,16870,16870,16860,1685
20250214,121600,10365972920,16870,16880,16880,16870,704
20250214,121500,10354096210,16880,16880,16880,16870,890
20250214,121400,10339077260,16880,16890,16890,16880,879
20250214,121300,10324238170,16900,16900,16900,16900,98
20250214,121200,10322581970,16900,16900,16900,16890,208
20250214,121100,10319067070,16900,16900,16900,16900,173
20250214,121000,10316143370,16890,16900,16900,16890,849
20250214,120900,10301801660,16900,16900,16910,16900,244
20250214,120800,10297678020,16900,16900,16910,16900,300
20250214,120700,10292607960,16900,16910,16910,16900,221
20250214,120600,10288873050,16900,16900,16900,16900,434
20250214,120500,10281538450,16900,16900,16900,16890,203
20250214,120400,10278108460,16900,16900,16900,16900,644
20250214,120300,10267224860,16900,16890,16900,16890,16
20250214,120200,10266954610,16890,16890,16890,16890,564
20250214,120100,10257428650,16890,16890,16890,16880,1108
20250214,120000,10238717340,16890,16880,16890,16880,714
20250214,115900,10226661530,16880,16890,16890,16880,169
20250214,115800,10223807430,16890,16880,16890,16870,428
20250214,115700,10216581920,16880,16870,16880,16870,447
20250214,115600,10209037200,16880,16880,16880,16860,931
20250214,115500,10193330510,16870,16880,16880,16860,646
20250214,115400,10182429040,16870,16880,16880,16870,438
20250214,115300,10175039290,16880,16870,16880,16870,907
20250214,115200,10159731170,16870,16890,16890,16870,914
20250214,115100,10144310700,16880,16890,16890,16880,125
20250214,115000,10142200370,16890,16890,16890,16880,2369
20250214,114900,10102196090,16890,16880,16890,16880,181
20250214,114800,10099139310,16890,16890,16890,16880,755
20250214,114700,10086394270,16890,16880,16890,16880,378
20250214,114600,10080010250,16890,16870,16890,16860,735
20250214,114500,10067607320,16870,16870,16870,16860,1190
20250214,114400,10047532300,16870,16870,16880,16860,822
20250214,114300,10033664380,16870,16870,16880,16870,361
20250214,114200,10027574200,16870,16850,16870,16850,2645
20250214,114100,9982961910,16860,16860,16860,16850,1221
20250214,114000,9962375880,16860,16870,16880,16860,555
20250214,113900,9953015780,16870,16860,16870,16860,508
20250214,113800,9944448850,16860,16880,16880,16850,1097
20250214,113700,9925951940,16870,16870,16880,16870,171
20250214,113600,9923067080,16870,16860,16870,16860,1057
20250214,113500,9905242890,16860,16860,16870,16860,180
20250214,113400,9902207090,16860,16860,16860,16850,1119
20250214,113300,9883344270,16850,16850,16860,16840,280
20250214,113200,9878627230,16840,16850,16860,16840,2238
20250214,113100,9840922380,16850,16840,16850,16830,2494
20250214,113000,9798918020,16840,16840,16840,16830,115
20250214,112900,9796982100,16830,16820,16830,16820,385
20250214,112800,9790504790,16820,16810,16820,16810,535
20250214,112700,9781509020,16820,16820,16820,16810,1162
20250214,112600,9761971140,16820,16840,16840,16820,1107
20250214,112500,9743346900,16840,16830,16840,16830,543
20250214,112400,9734207390,16820,16840,16850,16820,790
20250214,112300,9720905070,16840,16820,16840,16820,430
20250214,112200,9713668180,16830,16820,16830,16820,133
20250214,112100,9711430600,16810,16820,16820,16810,394
20250214,112000,9704804020,16820,16820,16820,16800,1358
20250214,111900,9681972560,16820,16830,16850,16820,404
20250214,111800,9675175450,16830,16850,16860,16830,924
20250214,111700,9659607690,16850,16830,16850,16830,901
20250214,111600,9644430850,16830,16820,16830,16820,756
20250214,111500,9631707600,16820,16820,16820,16810,418
20250214,111400,9624677340,16830,16820,16830,16810,629
20250214,111300,9614098870,16810,16810,16820,16810,924
20250214,111200,9598561990,16810,16820,16820,16810,1034
20250214,111100,9581176810,16820,16830,16830,16820,591
20250214,111000,9571234090,16830,16820,16830,16810,2271
20250214,110900,9533036670,16820,16810,16820,16800,1009
20250214,110800,9516080510,16810,16820,16820,16800,506
20250214,110700,9507576360,16820,16810,16820,16800,625
20250214,110600,9497073560,16820,16810,16820,16810,750
20250214,110500,9484463030,16810,16810,16810,16800,716
20250214,110400,9472428010,16810,16790,16810,16790,2633
20250214,110300,9428193960,16790,16780,16790,16780,736
20250214,110200,9415839850,16780,16770,16780,16770,1263
20250214,110100,9394654340,16780,16760,16780,16760,651
20250214,110000,9383738400,16760,16750,16760,16750,1367
20250214,105900,9360827490,16750,16750,16760,16750,1160
20250214,105800,9341397450,16750,16750,16760,16740,942
20250214,105700,9325619440,16750,16760,16760,16750,1355
20250214,105600,9302916670,16760,16760,16770,16750,292
20250214,105500,9298024940,16760,16760,16760,16750,2281
20250214,105400,9259802440,16760,16760,16760,16750,1842
20250214,105300,9228946800,16750,16760,16760,16750,1028
20250214,105200,9211717720,16760,16760,16760,16750,853
20250214,105100,9197424970,16760,16760,16770,16750,715
20250214,105000,9185442060,16760,16780,16780,16760,391
20250214,104900,9178884360,16780,16760,16780,16750,1026
20250214,104800,9161685990,16760,16760,16760,16750,1269
20250214,104700,9140418950,16760,16770,16770,16740,3515
20250214,104600,9081534300,16760,16760,16760,16760,411
20250214,104500,9074645940,16760,16750,16760,16740,1617
20250214,104400,9047562000,16750,16740,16750,16730,1251
20250214,104300,9026620100,16740,16740,16740,16730,885
20250214,104200,9011805370,16740,16740,16750,16730,5741
20250214,104100,8915711700,16750,16750,16750,16740,1014
20250214,104000,8898732280,16750,16760,16760,16750,1740
20250214,103900,8869583240,16750,16760,16770,16750,1087
20250214,103800,8851371550,16760,16750,16780,16740,3424
20250214,103700,8794003710,16750,16750,16750,16740,1468
20250214,103600,8769418840,16740,16740,16750,16730,2865
20250214,103500,8721462730,16740,16750,16750,16730,2330
20250214,103400,8682461950,16740,16760,16760,16740,2734
20250214,103300,8636680860,16760,16770,16770,16750,748
20250214,103200,8624147430,16770,16780,16780,16740,8598
20250214,103100,8480127150,16780,16780,16780,16770,2148
20250214,103000,8444098800,16780,16800,16800,16770,1446
20250214,102900,8419831250,16800,16780,16800,16770,2197
20250214,102800,8382958490,16780,16780,16790,16770,546
20250214,102700,8373798390,16790,16780,16790,16770,1152
20250214,102600,8354471290,16780,16770,16780,16750,1445
20250214,102500,8330252970,16740,16780,16780,16740,6649
20250214,102400,8218878430,16770,16760,16770,16740,1138
20250214,102300,8199802840,16740,16750,16760,16740,1764
20250214,102200,8170256030,16750,16760,16770,16740,3675
20250214,102100,8108694250,16750,16750,16780,16750,5671
20250214,102000,8013675520,16740,16750,16760,16740,5663
20250214,101900,7918849500,16750,16750,16750,16740,2341
20250214,101800,7879650470,16750,16740,16750,16730,3040
20250214,101700,7828761140,16730,16730,16740,16730,3043
20250214,101600,7777835740,16730,16750,16750,16730,6194
20250214,101500,7674157320,16750,16760,16760,16740,11839
20250214,101400,7475849800,16750,16770,16770,16750,6747
20250214,101300,7362769500,16760,16770,16770,16760,4154
20250214,101200,7293133370,16770,16780,16780,16760,6793
20250214,101100,7179209560,16770,16780,16780,16770,4085
20250214,101000,7110700080,16780,16780,16780,16770,1645
20250214,100900,7083102240,16770,16790,16800,16770,8880
20250214,100800,6934065880,16790,16800,16800,16790,1036
20250214,100700,6916668600,16800,16790,16800,16790,2507
20250214,100600,6874574310,16790,16830,16830,16780,27599
20250214,100500,6410926470,16830,16830,16850,16820,1131
20250214,100400,6391890230,16840,16820,16840,16820,1202
20250214,100300,6371665200,16820,16830,16840,16810,6085
20250214,100200,6269294670,16840,16830,16840,16830,1793
20250214,100100,6239110940,16830,16810,16830,16810,997
20250214,100000,6222338290,16810,16810,16830,16810,2386
20250214,095900,6182209840,16820,16840,16850,16810,6352
20250214,095800,6075368090,16840,16840,16850,16830,2574
20250214,095700,6032028960,16830,16840,16840,16820,1649
20250214,095600,6004278590,16830,16820,16840,16820,2203
20250214,095500,5967195060,16820,16830,16830,16820,1875
20250214,095400,5935653090,16830,16840,16840,16820,5574
20250214,095300,5841855280,16840,16840,16840,16830,2442
20250214,095200,5800737470,16840,16830,16840,16820,3842
20250214,095100,5736058580,16830,16820,16840,16820,1655
20250214,095000,5708209620,16830,16810,16840,16810,2929
20250214,094900,5658931060,16820,16810,16820,16800,3781
20250214,094800,5595346830,16810,16810,16820,16800,1376
20250214,094700,5572218660,16820,16820,16820,16800,2523
20250214,094600,5529805960,16810,16820,16820,16810,1560
20250214,094500,5503572370,16820,16800,16820,16790,3690
20250214,094400,5441575230,16800,16790,16800,16790,5229
20250214,094300,5353761370,16800,16800,16810,16790,3822
20250214,094200,5289567130,16810,16820,16830,16790,13498
20250214,094100,5062754010,16820,16830,16830,16810,5182
20250214,094000,4975601260,16820,16820,16820,16800,2494
20250214,093900,4933659920,16810,16830,16830,16800,7196
20250214,093800,4812664610,16830,16810,16850,16800,11079
20250214,093700,4626490060,16810,16880,16900,16800,18548
20250214,093600,4314124530,16880,16910,16910,16870,21566
20250214,093500,3949795950,16910,16900,16910,16900,1413
20250214,093400,3925913970,16910,16910,16920,16900,2595
20250214,093300,3882032570,16910,16930,16930,16900,15571
20250214,093200,3618770800,16930,16930,16940,16920,6318
20250214,093100,3511860070,16930,16940,16950,16920,3421
20250214,093000,3453933700,16950,16940,16950,16920,2335
20250214,092900,3414389920,16940,16960,16960,16920,8770
20250214,092800,3265860990,16960,16970,17000,16950,5660
20250214,092700,3169837500,16970,16970,16970,16960,899
20250214,092600,3154583850,16960,16950,16970,16950,1359
20250214,092500,3131541300,16950,16930,16950,16930,3611
20250214,092400,3070366980,16950,16940,16960,16920,7303
20250214,092300,2946741630,16950,16960,16980,16930,7695
20250214,092200,2816354830,16960,16940,16960,16930,5078
20250214,092100,2730258900,16930,16960,16960,16920,7912
20250214,092000,2596266720,16960,17000,17000,16950,10948
20250214,091900,2410491310,17000,17040,17040,16980,32216
20250214,091800,1862642340,17040,17040,17050,17020,3263
20250214,091700,1807086590,17020,17050,17050,17020,4382
20250214,091600,1732425400,17040,17070,17080,17040,8709
20250214,091500,1583873740,17070,17060,17080,17060,2250
20250214,091400,1545487420,17070,17060,17070,17050,2036
20250214,091300,1510763960,17050,17070,17080,17050,2642
20250214,091200,1465677860,17070,17070,17080,17060,1268
20250214,091100,1444033140,17070,17070,17080,17050,3053
20250214,091000,1391936550,17060,17040,17060,17030,2558
20250214,090900,1348314810,17050,17040,17060,17030,1875
20250214,090800,1316356760,17030,17030,17070,17020,4316
20250214,090700,1242810770,17020,17050,17050,17010,3295
20250214,090600,1186732610,17030,17020,17060,17010,5012
20250214,090500,1101409490,17020,17060,17060,17000,8730
20250214,090400,952863190,17060,17070,17100,17020,5006
20250214,090300,867504790,17060,17100,17100,17000,11842
20250214,090200,665688210,17100,17040,17130,17040,7017
20250214,090100,545749940,17050,17070,17140,17050,9050
20250214,090000,391109500,17120,17400,17400,17020,22373
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 183500 14877080480 17010 17010 17010 17010 23408
3 20250214 183400 14877080480 17010 17010 17010 17010 0
4 20250214 183300 14877080480 17010 17010 17010 17010 0
5 20250214 183200 14877080480 17010 17010 17010 17010 0
6 20250214 183100 14877080480 17010 17010 17010 17010 0
7 20250214 183000 14877080480 17010 17010 17010 17010 0
8 20250214 182900 14877080480 17010 17010 17010 17010 0
9 20250214 182800 14877080480 17010 17010 17010 17010 0
10 20250214 182700 14877080480 17010 17010 17010 17010 0
11 20250214 182600 14877080480 17010 17010 17010 17010 0
12 20250214 182500 14877080480 17010 17010 17010 17010 0
13 20250214 182400 14877080480 17010 17010 17010 17010 0
14 20250214 182300 14877080480 17010 17010 17010 17010 0
15 20250214 182200 14877080480 17010 17010 17010 17010 0
16 20250214 182100 14877080480 17010 17010 17010 17010 0
17 20250214 182000 14877080480 17010 17010 17010 17010 0
18 20250214 181900 14877080480 17010 17010 17010 17010 0
19 20250214 181800 14877080480 17010 17010 17010 17010 0
20 20250214 181700 14877080480 17010 17010 17010 17010 0
21 20250214 181600 14877080480 17010 17010 17010 17010 0
22 20250214 181500 14877080480 17010 17010 17010 17010 0
23 20250214 181400 14877080480 17010 17010 17010 17010 0
24 20250214 181300 14877080480 17010 17010 17010 17010 0
25 20250214 181200 14877080480 17010 17010 17010 17010 0
26 20250214 181100 14877080480 17010 17010 17010 17010 0
27 20250214 181000 14877080480 17010 17010 17010 17010 0
28 20250214 180900 14877080480 17010 17010 17010 17010 0
29 20250214 180800 14877080480 17010 17010 17010 17010 0
30 20250214 180700 14877080480 17010 17010 17010 17010 0
31 20250214 180600 14877080480 17010 17010 17010 17010 0
32 20250214 180500 14877080480 17010 17010 17010 17010 23408
33 20250214 180400 14877080480 17010 17010 17010 17010 0
34 20250214 180300 14877080480 17010 17010 17010 17010 0
35 20250214 180200 14877080480 17010 17010 17010 17010 0
36 20250214 180100 14877080480 17010 17010 17010 17010 0
37 20250214 180000 14877080480 17010 17010 17010 17010 0
38 20250214 175900 14877080480 17010 17010 17010 17010 0
39 20250214 175800 14877080480 17010 17010 17010 17010 0
40 20250214 175700 14877080480 17010 17010 17010 17010 0
41 20250214 175600 14877080480 17010 17010 17010 17010 0
42 20250214 175500 14877080480 17010 17010 17010 17010 0
43 20250214 175400 14877080480 17010 17010 17010 17010 0
44 20250214 175300 14877080480 17010 17010 17010 17010 0
45 20250214 175200 14877080480 17010 17010 17010 17010 0
46 20250214 175100 14877080480 17010 17010 17010 17010 0
47 20250214 175000 14877080480 17010 17010 17010 17010 0
48 20250214 174900 14877080480 17010 17010 17010 17010 0
49 20250214 174800 14877080480 17010 17010 17010 17010 0
50 20250214 174700 14877080480 17010 17010 17010 17010 0
51 20250214 174600 14877080480 17010 17010 17010 17010 0
52 20250214 174500 14877080480 17010 17010 17010 17010 0
53 20250214 174400 14877080480 17010 17010 17010 17010 0
54 20250214 174300 14877080480 17010 17010 17010 17010 0
55 20250214 174200 14877080480 17010 17010 17010 17010 0
56 20250214 174100 14877080480 17010 17010 17010 17010 0
57 20250214 174000 14877080480 17010 17010 17010 17010 0
58 20250214 173900 14877080480 17010 17010 17010 17010 0
59 20250214 173800 14877080480 17010 17010 17010 17010 0
60 20250214 173700 14877080480 17010 17010 17010 17010 0
61 20250214 173600 14877080480 17010 17010 17010 17010 0
62 20250214 173500 14877080480 17010 17010 17010 17010 23408
63 20250214 173400 14877080480 17010 17010 17010 17010 0
64 20250214 173300 14877080480 17010 17010 17010 17010 0
65 20250214 173200 14877080480 17010 17010 17010 17010 0
66 20250214 173100 14877080480 17010 17010 17010 17010 0
67 20250214 173000 14877080480 17010 17010 17010 17010 0
68 20250214 172900 14877080480 17010 17010 17010 17010 0
69 20250214 172800 14877080480 17010 17010 17010 17010 0
70 20250214 172700 14877080480 17010 17010 17010 17010 0
71 20250214 172600 14877080480 17010 17010 17010 17010 0
72 20250214 172500 14877080480 17010 17010 17010 17010 0
73 20250214 172400 14877080480 17010 17010 17010 17010 0
74 20250214 172300 14877080480 17010 17010 17010 17010 0
75 20250214 172200 14877080480 17010 17010 17010 17010 0
76 20250214 172100 14877080480 17010 17010 17010 17010 0
77 20250214 172000 14877080480 17010 17010 17010 17010 0
78 20250214 171900 14877080480 17010 17010 17010 17010 0
79 20250214 171800 14877080480 17010 17010 17010 17010 0
80 20250214 171700 14877080480 17010 17010 17010 17010 0
81 20250214 171600 14877080480 17010 17010 17010 17010 0
82 20250214 171500 14877080480 17010 17010 17010 17010 0
83 20250214 171400 14877080480 17010 17010 17010 17010 0
84 20250214 171300 14877080480 17010 17010 17010 17010 0
85 20250214 171200 14877080480 17010 17010 17010 17010 0
86 20250214 171100 14877080480 17010 17010 17010 17010 0
87 20250214 171000 14877080480 17010 17010 17010 17010 0
88 20250214 170900 14877080480 17010 17010 17010 17010 0
89 20250214 170800 14877080480 17010 17010 17010 17010 0
90 20250214 170700 14877080480 17010 17010 17010 17010 0
91 20250214 170600 14877080480 17010 17010 17010 17010 0
92 20250214 170500 14877080480 17010 17010 17010 17010 23408
93 20250214 170400 14877080480 17010 17010 17010 17010 0
94 20250214 170300 14877080480 17010 17010 17010 17010 0
95 20250214 170200 14877080480 17010 17010 17010 17010 0
96 20250214 170100 14877080480 17010 17010 17010 17010 0
97 20250214 170000 14877080480 17010 17010 17010 17010 0
98 20250214 165900 14877080480 17010 17010 17010 17010 0
99 20250214 165800 14877080480 17010 17010 17010 17010 0
100 20250214 165700 14877080480 17010 17010 17010 17010 0
101 20250214 165600 14877080480 17010 17010 17010 17010 0
102 20250214 165500 14877080480 17010 17010 17010 17010 0
103 20250214 165400 14877080480 17010 17010 17010 17010 0
104 20250214 165300 14877080480 17010 17010 17010 17010 0
105 20250214 165200 14877080480 17010 17010 17010 17010 0
106 20250214 165100 14877080480 17010 17010 17010 17010 0
107 20250214 165000 14877080480 17010 17010 17010 17010 0
108 20250214 164900 14877080480 17010 17010 17010 17010 0
109 20250214 164800 14877080480 17010 17010 17010 17010 0
110 20250214 164700 14877080480 17010 17010 17010 17010 0
111 20250214 164600 14877080480 17010 17010 17010 17010 0
112 20250214 164500 14877080480 17010 17010 17010 17010 0
113 20250214 164400 14877080480 17010 17010 17010 17010 0
114 20250214 164300 14877080480 17010 17010 17010 17010 0
115 20250214 164200 14877080480 17010 17010 17010 17010 0
116 20250214 164100 14877080480 17010 17010 17010 17010 0
117 20250214 164000 14877080480 17010 17010 17010 17010 0
118 20250214 163900 14877080480 17010 17010 17010 17010 0
119 20250214 163800 14877080480 17010 17010 17010 17010 0
120 20250214 163700 14877080480 17010 17010 17010 17010 0
121 20250214 163600 14877080480 17010 17010 17010 17010 0
122 20250214 163500 14877080480 17010 17010 17010 17010 23408
123 20250214 163400 14877080480 17010 17010 17010 17010 0
124 20250214 163300 14877080480 17010 17010 17010 17010 0
125 20250214 163200 14877080480 17010 17010 17010 17010 0
126 20250214 163100 14877080480 17010 17010 17010 17010 0
127 20250214 163000 14877080480 17010 17010 17010 17010 0
128 20250214 162900 14877080480 17010 17010 17010 17010 0
129 20250214 162800 14877080480 17010 17010 17010 17010 0
130 20250214 162700 14877080480 17010 17010 17010 17010 0
131 20250214 162600 14877080480 17010 17010 17010 17010 0
132 20250214 162500 14877080480 17010 17010 17010 17010 0
133 20250214 162400 14877080480 17010 17010 17010 17010 0
134 20250214 162300 14877080480 17010 17010 17010 17010 0
135 20250214 162200 14877080480 17010 17010 17010 17010 0
136 20250214 162100 14877080480 17010 17010 17010 17010 0
137 20250214 162000 14877080480 17010 17010 17010 17010 0
138 20250214 161900 14877080480 17010 17010 17010 17010 0
139 20250214 161800 14877080480 17010 17010 17010 17010 0
140 20250214 161700 14877080480 17010 17010 17010 17010 0
141 20250214 161600 14877080480 17010 17010 17010 17010 0
142 20250214 161500 14877080480 17010 17010 17010 17010 0
143 20250214 161400 14877080480 17010 17010 17010 17010 0
144 20250214 161300 14877080480 17010 17010 17010 17010 0
145 20250214 161200 14877080480 17010 17010 17010 17010 0
146 20250214 161100 14877080480 17010 17010 17010 17010 0
147 20250214 161000 14877080480 17010 17010 17010 17010 0
148 20250214 160900 14877080480 17010 17010 17010 17010 0
149 20250214 160800 14877080480 17010 17010 17010 17010 0
150 20250214 160700 14877080480 17010 17010 17010 17010 0
151 20250214 160600 14877080480 17010 17010 17010 17010 0
152 20250214 160500 14877080480 17010 17010 17010 17010 23408
153 20250214 160400 14877080480 17010 17010 17010 17010 0
154 20250214 160300 14877080480 17010 17010 17010 17010 0
155 20250214 160200 14877080480 17010 17010 17010 17010 0
156 20250214 160100 14877080480 17010 17010 17010 17010 0
157 20250214 160000 14877080480 17010 17010 17010 17010 0
158 20250214 155900 14877080480 17010 17010 17010 17010 0
159 20250214 155800 14877080480 17010 17010 17010 17010 0
160 20250214 155700 14877080480 17010 17010 17010 17010 0
161 20250214 155600 14877080480 17010 17010 17010 17010 0
162 20250214 155500 14877080480 17010 17010 17010 17010 0
163 20250214 155400 14877080480 17010 17010 17010 17010 0
164 20250214 155300 14877080480 17010 17010 17010 17010 0
165 20250214 155200 14877080480 17010 17010 17010 17010 0
166 20250214 155100 14877080480 17010 17010 17010 17010 0
167 20250214 155000 14877080480 17010 17010 17010 17010 0
168 20250214 154900 14877080480 17010 17010 17010 17010 0
169 20250214 154800 14877080480 17010 17010 17010 17010 0
170 20250214 154700 14877080480 17010 17010 17010 17010 0
171 20250214 154600 14877080480 17010 17010 17010 17010 0
172 20250214 154500 14877080480 17010 17010 17010 17010 0
173 20250214 154400 14877080480 17010 17010 17010 17010 0
174 20250214 154300 14877080480 17010 17010 17010 17010 0
175 20250214 154200 14877080480 17010 17010 17010 17010 0
176 20250214 154100 14877080480 17010 17010 17010 17010 0
177 20250214 154000 14877080480 17010 17010 17010 17010 0
178 20250214 153900 14877080480 17010 17010 17010 17010 0
179 20250214 153800 14877080480 17010 17010 17010 17010 0
180 20250214 153700 14877080480 17010 17010 17010 17010 0
181 20250214 153600 14877080480 17010 17010 17010 17010 0
182 20250214 153500 14877080480 17010 17010 17010 17010 23408
183 20250214 153400 14877080480 17010 17010 17010 17010 0
184 20250214 153300 14877080480 17010 17010 17010 17010 0
185 20250214 153200 14877080480 17010 17010 17010 17010 0
186 20250214 153100 14877080480 17010 17010 17010 17010 0
187 20250214 153000 14877080480 17010 17010 17010 17010 23408
188 20250214 152900 14478910400 16870 16870 16870 16870 0
189 20250214 152800 14478910400 16870 16870 16870 16870 0
190 20250214 152700 14478910400 16870 16870 16870 16870 0
191 20250214 152600 14478910400 16870 16870 16870 16870 0
192 20250214 152500 14478910400 16870 16870 16870 16870 0
193 20250214 152400 14478910400 16870 16870 16870 16870 0
194 20250214 152300 14478910400 16870 16870 16870 16870 0
195 20250214 152200 14478910400 16870 16870 16870 16870 0
196 20250214 152100 14478910400 16870 16870 16870 16870 0
197 20250214 152000 14478910400 16870 16870 16870 16870 0
198 20250214 151900 14478910400 16870 16890 16890 16870 5906
199 20250214 151800 14379226640 16890 16880 16890 16880 2060
200 20250214 151700 14344450740 16880 16890 16890 16880 1908
201 20250214 151600 14312233370 16890 16890 16890 16880 1979
202 20250214 151500 14278817750 16890 16880 16890 16880 1433
203 20250214 151400 14254622110 16880 16880 16880 16870 1615
204 20250214 151300 14227363720 16880 16890 16890 16870 4022
205 20250214 151200 14159475970 16890 16880 16890 16880 1150
206 20250214 151100 14140060960 16890 16880 16890 16880 303
207 20250214 151000 14134945990 16880 16880 16890 16870 1819
208 20250214 150900 14104241750 16880 16870 16880 16870 986
209 20250214 150800 14087606280 16870 16860 16870 16860 2317
210 20250214 150700 14048536120 16860 16860 16860 16850 545
211 20250214 150600 14039348840 16860 16860 16870 16860 3658
212 20250214 150500 13977674050 16860 16870 16870 16860 1394
213 20250214 150400 13954169230 16870 16880 16880 16870 2445
214 20250214 150300 13912916080 16880 16880 16880 16870 791
215 20250214 150200 13899567090 16880 16880 16880 16870 359
216 20250214 150100 13893509270 16880 16880 16880 16870 1057
217 20250214 150000 13875667360 16880 16880 16880 16870 1426
218 20250214 145900 13851598730 16880 16870 16880 16870 583
219 20250214 145800 13841762810 16870 16860 16870 16860 491
220 20250214 145700 13833482700 16860 16850 16860 16850 1855
221 20250214 145600 13802211100 16850 16860 16870 16850 2371
222 20250214 145500 13762238360 16860 16860 16860 16850 246
223 20250214 145400 13758091320 16860 16860 16870 16860 1273
224 20250214 145300 13736628430 16870 16870 16870 16860 329
225 20250214 145200 13731079100 16870 16880 16880 16860 2241
226 20250214 145100 13693279740 16880 16870 16880 16870 1045
227 20250214 145000 13675649740 16860 16880 16880 16860 859
228 20250214 144900 13661149960 16890 16890 16900 16880 1347
229 20250214 144800 13638397160 16880 16900 16900 16880 579
230 20250214 144700 13628615480 16900 16860 16900 16860 961
231 20250214 144600 13612405530 16850 16860 16860 16850 508
232 20250214 144500 13603844340 16860 16860 16870 16850 1973
233 20250214 144400 13570581660 16850 16860 16860 16850 338
234 20250214 144300 13564883770 16860 16890 16890 16860 2754
235 20250214 144200 13518401990 16890 16900 16900 16890 223
236 20250214 144100 13514635390 16900 16900 16910 16890 1505
237 20250214 144000 13489200430 16910 16910 16910 16900 771
238 20250214 143900 13476169110 16900 16900 16910 16900 1495
239 20250214 143800 13450897490 16900 16890 16910 16880 1568
240 20250214 143700 13424407240 16880 16850 16880 16850 5322
241 20250214 143600 13334672560 16850 16850 16860 16840 535
242 20250214 143500 13325657460 16850 16850 16850 16840 1477
243 20250214 143400 13300774670 16850 16860 16870 16840 7437
244 20250214 143300 13175466740 16870 16870 16880 16870 770
245 20250214 143200 13162476310 16870 16910 16910 16870 11114
246 20250214 143100 12974680310 16910 16910 16910 16900 975
247 20250214 143000 12958197360 16910 16910 16920 16900 695
248 20250214 142900 12946444810 16910 16920 16920 16910 665
249 20250214 142800 12935198710 16910 16920 16930 16910 1853
250 20250214 142700 12903847860 16930 16940 16940 16930 217
251 20250214 142600 12900173010 16940 16940 16950 16930 2001
252 20250214 142500 12866282710 16940 16920 16940 16920 553
253 20250214 142400 12856916650 16950 16930 16950 16920 1461
254 20250214 142300 12832183640 16930 16910 16930 16900 5848
255 20250214 142200 12733298850 16920 16910 16920 16910 684
256 20250214 142100 12721732370 16910 16910 16910 16900 1069
257 20250214 142000 12703659050 16900 16890 16900 16890 849
258 20250214 141900 12689311910 16890 16880 16890 16880 244
259 20250214 141800 12685190800 16880 16880 16890 16880 178
260 20250214 141700 12682185380 16880 16870 16880 16870 589
261 20250214 141600 12672248890 16870 16860 16870 16850 1398
262 20250214 141500 12648678540 16860 16850 16860 16850 2753
263 20250214 141400 12602280330 16850 16860 16860 16850 516
264 20250214 141300 12593584030 16860 16850 16860 16850 180
265 20250214 141200 12590550460 16850 16870 16870 16850 596
266 20250214 141100 12580504480 16860 16870 16870 16860 297
267 20250214 141000 12575496780 16860 16860 16870 16850 848
268 20250214 140900 12561200980 16860 16860 16870 16860 464
269 20250214 140800 12553377610 16870 16860 16870 16850 731
270 20250214 140700 12541053880 16860 16860 16860 16850 857
271 20250214 140600 12526611180 16860 16870 16870 16850 530
272 20250214 140500 12517676930 16860 16860 16860 16850 1391
273 20250214 140400 12494232380 16860 16860 16860 16860 186
274 20250214 140300 12491096420 16850 16860 16860 16850 1146
275 20250214 140200 12471779760 16860 16860 16860 16850 456
276 20250214 140100 12464093640 16860 16870 16870 16860 1395
277 20250214 140000 12440573580 16870 16870 16870 16860 364
278 20250214 135900 12434432910 16860 16860 16860 16860 1593
279 20250214 135800 12407574930 16860 16860 16860 16850 1101
280 20250214 135700 12389021890 16850 16860 16860 16850 539
281 20250214 135600 12379937210 16860 16860 16860 16850 645
282 20250214 135500 12369065230 16860 16860 16870 16850 1804
283 20250214 135400 12338647740 16860 16870 16870 16860 1385
284 20250214 135300 12315295860 16860 16890 16890 16860 3548
285 20250214 135200 12255422550 16880 16890 16900 16880 836
286 20250214 135100 12241302890 16900 16900 16900 16900 163
287 20250214 135000 12238548190 16900 16900 16900 16890 542
288 20250214 134900 12229389390 16920 16910 16920 16890 262
289 20250214 134800 12224960430 16900 16900 16900 16900 105
290 20250214 134700 12223185930 16900 16900 16900 16890 1551
291 20250214 134600 12196977030 16900 16900 16900 16890 293
292 20250214 134500 12192025350 16890 16900 16900 16890 43
293 20250214 134400 12191299060 16890 16900 16900 16890 830
294 20250214 134300 12177279760 16890 16900 16900 16890 411
295 20250214 134200 12170335510 16900 16890 16920 16890 1483
296 20250214 134100 12145267530 16890 16910 16910 16890 1776
297 20250214 134000 12115258100 16910 16910 16910 16910 249
298 20250214 133900 12111047510 16920 16920 16920 16910 1210
299 20250214 133800 12090583690 16920 16920 16930 16920 1720
300 20250214 133700 12061480270 16920 16930 16930 16920 336
301 20250214 133600 12055795040 16920 16920 16930 16920 1805
302 20250214 133500 12025251840 16920 16910 16920 16910 445
303 20250214 133400 12017723710 16910 16900 16910 16900 396
304 20250214 133300 12011028950 16900 16910 16910 16900 93
305 20250214 133200 12009456540 16900 16930 16930 16900 521
306 20250214 133100 12000646110 16900 16910 16920 16900 1856
307 20250214 133000 11969259570 16910 16910 16920 16900 3567
308 20250214 132900 11908956380 16900 16950 16950 16900 3522
309 20250214 132800 11849362830 16950 16960 16960 16940 1422
310 20250214 132700 11825264640 16960 16960 16980 16950 672
311 20250214 132600 11813864130 16970 16970 16970 16960 922
312 20250214 132500 11798225480 16970 16970 16980 16970 804
313 20250214 132400 11784580030 16970 16980 16980 16960 1762
314 20250214 132300 11754673910 16980 16980 16990 16970 413
315 20250214 132200 11747661510 16980 16980 16990 16980 1699
316 20250214 132100 11718812420 16980 16990 16990 16980 505
317 20250214 132000 11710235560 16990 16990 17000 16990 810
318 20250214 131900 11696473650 16990 16990 17000 16990 382
319 20250214 131800 11689981770 16990 17010 17010 16990 1030
320 20250214 131700 11672475880 17010 17000 17010 16990 1813
321 20250214 131600 11641647650 17000 17000 17010 17000 391
322 20250214 131500 11634999400 17010 17000 17010 17000 1304
323 20250214 131400 11612826080 17000 17000 17010 17000 739
324 20250214 131300 11600262820 17000 17010 17020 17000 1134
325 20250214 131200 11580978160 17010 17010 17020 17010 1219
326 20250214 131100 11560242660 17010 17020 17020 17010 263
327 20250214 131000 11555767460 17020 17030 17030 17010 964
328 20250214 130900 11539364830 17040 17020 17050 17010 2515
329 20250214 130800 11496543000 17020 17040 17050 17020 1361
330 20250214 130700 11473367750 17040 17020 17060 17020 3852
331 20250214 130600 11407729740 17020 17000 17020 17000 1919
332 20250214 130500 11375083020 17000 17020 17020 17000 762
333 20250214 130400 11362125090 17020 16980 17030 16970 6613
334 20250214 130300 11249718280 16980 16970 16990 16970 3614
335 20250214 130200 11188356470 16970 16960 16990 16960 1022
336 20250214 130100 11171007560 16960 16950 16980 16950 2358
337 20250214 130000 11131001200 16950 16950 16960 16950 1068
338 20250214 125900 11112894260 16950 16960 16970 16950 4295
339 20250214 125800 11040050270 16970 16970 16970 16960 1289
340 20250214 125700 11018177190 16960 16940 16960 16940 1648
341 20250214 125600 10990246260 16940 16930 16960 16930 3134
342 20250214 125500 10937126990 16940 16930 16940 16920 1120
343 20250214 125400 10918159420 16930 16920 16930 16910 1207
344 20250214 125300 10897733050 16920 16910 16930 16910 600
345 20250214 125200 10887583310 16910 16910 16910 16900 622
346 20250214 125100 10877065440 16910 16890 16910 16890 2129
347 20250214 125000 10841086200 16890 16880 16890 16880 1397
348 20250214 124900 10817495400 16880 16880 16880 16870 279
349 20250214 124800 10812786880 16870 16860 16870 16860 381
350 20250214 124700 10806359660 16860 16860 16870 16860 449
351 20250214 124600 10798789190 16860 16870 16880 16860 435
352 20250214 124500 10791452350 16860 16860 16870 16860 376
353 20250214 124400 10785112430 16850 16860 16860 16850 744
354 20250214 124300 10772574800 16860 16850 16860 16850 239
355 20250214 124200 10768546860 16850 16860 16860 16840 2392
356 20250214 124100 10728250190 16860 16860 16870 16860 219
357 20250214 124000 10724557560 16860 16860 16860 16860 119
358 20250214 123900 10722551220 16860 16850 16860 16850 107
359 20250214 123800 10720748040 16860 16860 16870 16860 330
360 20250214 123700 10715184200 16870 16870 16870 16860 491
361 20250214 123600 10706902030 16870 16880 16880 16870 534
362 20250214 123500 10697892230 16870 16880 16880 16870 53
363 20250214 123400 10696997600 16880 16880 16890 16880 524
364 20250214 123300 10688151860 16880 16880 16880 16870 1167
365 20250214 123200 10668456530 16880 16870 16880 16870 211
366 20250214 123100 10664895900 16870 16840 16870 16840 872
367 20250214 123000 10650208060 16840 16840 16840 16830 490
368 20250214 122900 10641956570 16840 16840 16840 16830 1900
369 20250214 122800 10609961520 16840 16850 16850 16830 729
370 20250214 122700 10597684810 16840 16840 16850 16840 763
371 20250214 122600 10584835430 16840 16840 16850 16840 267
372 20250214 122500 10580338050 16840 16850 16850 16840 2397
373 20250214 122400 10539963200 16850 16860 16860 16850 1482
374 20250214 122300 10514991300 16850 16850 16860 16850 117
375 20250214 122200 10513018900 16850 16850 16850 16850 338
376 20250214 122100 10507323600 16850 16850 16850 16850 1606
377 20250214 122000 10480262500 16850 16860 16870 16850 1445
378 20250214 121900 10455910010 16870 16860 16870 16850 1053
379 20250214 121800 10438155960 16860 16860 16860 16850 2597
380 20250214 121700 10394383700 16860 16870 16870 16860 1685
381 20250214 121600 10365972920 16870 16880 16880 16870 704
382 20250214 121500 10354096210 16880 16880 16880 16870 890
383 20250214 121400 10339077260 16880 16890 16890 16880 879
384 20250214 121300 10324238170 16900 16900 16900 16900 98
385 20250214 121200 10322581970 16900 16900 16900 16890 208
386 20250214 121100 10319067070 16900 16900 16900 16900 173
387 20250214 121000 10316143370 16890 16900 16900 16890 849
388 20250214 120900 10301801660 16900 16900 16910 16900 244
389 20250214 120800 10297678020 16900 16900 16910 16900 300
390 20250214 120700 10292607960 16900 16910 16910 16900 221
391 20250214 120600 10288873050 16900 16900 16900 16900 434
392 20250214 120500 10281538450 16900 16900 16900 16890 203
393 20250214 120400 10278108460 16900 16900 16900 16900 644
394 20250214 120300 10267224860 16900 16890 16900 16890 16
395 20250214 120200 10266954610 16890 16890 16890 16890 564
396 20250214 120100 10257428650 16890 16890 16890 16880 1108
397 20250214 120000 10238717340 16890 16880 16890 16880 714
398 20250214 115900 10226661530 16880 16890 16890 16880 169
399 20250214 115800 10223807430 16890 16880 16890 16870 428
400 20250214 115700 10216581920 16880 16870 16880 16870 447
401 20250214 115600 10209037200 16880 16880 16880 16860 931
402 20250214 115500 10193330510 16870 16880 16880 16860 646
403 20250214 115400 10182429040 16870 16880 16880 16870 438
404 20250214 115300 10175039290 16880 16870 16880 16870 907
405 20250214 115200 10159731170 16870 16890 16890 16870 914
406 20250214 115100 10144310700 16880 16890 16890 16880 125
407 20250214 115000 10142200370 16890 16890 16890 16880 2369
408 20250214 114900 10102196090 16890 16880 16890 16880 181
409 20250214 114800 10099139310 16890 16890 16890 16880 755
410 20250214 114700 10086394270 16890 16880 16890 16880 378
411 20250214 114600 10080010250 16890 16870 16890 16860 735
412 20250214 114500 10067607320 16870 16870 16870 16860 1190
413 20250214 114400 10047532300 16870 16870 16880 16860 822
414 20250214 114300 10033664380 16870 16870 16880 16870 361
415 20250214 114200 10027574200 16870 16850 16870 16850 2645
416 20250214 114100 9982961910 16860 16860 16860 16850 1221
417 20250214 114000 9962375880 16860 16870 16880 16860 555
418 20250214 113900 9953015780 16870 16860 16870 16860 508
419 20250214 113800 9944448850 16860 16880 16880 16850 1097
420 20250214 113700 9925951940 16870 16870 16880 16870 171
421 20250214 113600 9923067080 16870 16860 16870 16860 1057
422 20250214 113500 9905242890 16860 16860 16870 16860 180
423 20250214 113400 9902207090 16860 16860 16860 16850 1119
424 20250214 113300 9883344270 16850 16850 16860 16840 280
425 20250214 113200 9878627230 16840 16850 16860 16840 2238
426 20250214 113100 9840922380 16850 16840 16850 16830 2494
427 20250214 113000 9798918020 16840 16840 16840 16830 115
428 20250214 112900 9796982100 16830 16820 16830 16820 385
429 20250214 112800 9790504790 16820 16810 16820 16810 535
430 20250214 112700 9781509020 16820 16820 16820 16810 1162
431 20250214 112600 9761971140 16820 16840 16840 16820 1107
432 20250214 112500 9743346900 16840 16830 16840 16830 543
433 20250214 112400 9734207390 16820 16840 16850 16820 790
434 20250214 112300 9720905070 16840 16820 16840 16820 430
435 20250214 112200 9713668180 16830 16820 16830 16820 133
436 20250214 112100 9711430600 16810 16820 16820 16810 394
437 20250214 112000 9704804020 16820 16820 16820 16800 1358
438 20250214 111900 9681972560 16820 16830 16850 16820 404
439 20250214 111800 9675175450 16830 16850 16860 16830 924
440 20250214 111700 9659607690 16850 16830 16850 16830 901
441 20250214 111600 9644430850 16830 16820 16830 16820 756
442 20250214 111500 9631707600 16820 16820 16820 16810 418
443 20250214 111400 9624677340 16830 16820 16830 16810 629
444 20250214 111300 9614098870 16810 16810 16820 16810 924
445 20250214 111200 9598561990 16810 16820 16820 16810 1034
446 20250214 111100 9581176810 16820 16830 16830 16820 591
447 20250214 111000 9571234090 16830 16820 16830 16810 2271
448 20250214 110900 9533036670 16820 16810 16820 16800 1009
449 20250214 110800 9516080510 16810 16820 16820 16800 506
450 20250214 110700 9507576360 16820 16810 16820 16800 625
451 20250214 110600 9497073560 16820 16810 16820 16810 750
452 20250214 110500 9484463030 16810 16810 16810 16800 716
453 20250214 110400 9472428010 16810 16790 16810 16790 2633
454 20250214 110300 9428193960 16790 16780 16790 16780 736
455 20250214 110200 9415839850 16780 16770 16780 16770 1263
456 20250214 110100 9394654340 16780 16760 16780 16760 651
457 20250214 110000 9383738400 16760 16750 16760 16750 1367
458 20250214 105900 9360827490 16750 16750 16760 16750 1160
459 20250214 105800 9341397450 16750 16750 16760 16740 942
460 20250214 105700 9325619440 16750 16760 16760 16750 1355
461 20250214 105600 9302916670 16760 16760 16770 16750 292
462 20250214 105500 9298024940 16760 16760 16760 16750 2281
463 20250214 105400 9259802440 16760 16760 16760 16750 1842
464 20250214 105300 9228946800 16750 16760 16760 16750 1028
465 20250214 105200 9211717720 16760 16760 16760 16750 853
466 20250214 105100 9197424970 16760 16760 16770 16750 715
467 20250214 105000 9185442060 16760 16780 16780 16760 391
468 20250214 104900 9178884360 16780 16760 16780 16750 1026
469 20250214 104800 9161685990 16760 16760 16760 16750 1269
470 20250214 104700 9140418950 16760 16770 16770 16740 3515
471 20250214 104600 9081534300 16760 16760 16760 16760 411
472 20250214 104500 9074645940 16760 16750 16760 16740 1617
473 20250214 104400 9047562000 16750 16740 16750 16730 1251
474 20250214 104300 9026620100 16740 16740 16740 16730 885
475 20250214 104200 9011805370 16740 16740 16750 16730 5741
476 20250214 104100 8915711700 16750 16750 16750 16740 1014
477 20250214 104000 8898732280 16750 16760 16760 16750 1740
478 20250214 103900 8869583240 16750 16760 16770 16750 1087
479 20250214 103800 8851371550 16760 16750 16780 16740 3424
480 20250214 103700 8794003710 16750 16750 16750 16740 1468
481 20250214 103600 8769418840 16740 16740 16750 16730 2865
482 20250214 103500 8721462730 16740 16750 16750 16730 2330
483 20250214 103400 8682461950 16740 16760 16760 16740 2734
484 20250214 103300 8636680860 16760 16770 16770 16750 748
485 20250214 103200 8624147430 16770 16780 16780 16740 8598
486 20250214 103100 8480127150 16780 16780 16780 16770 2148
487 20250214 103000 8444098800 16780 16800 16800 16770 1446
488 20250214 102900 8419831250 16800 16780 16800 16770 2197
489 20250214 102800 8382958490 16780 16780 16790 16770 546
490 20250214 102700 8373798390 16790 16780 16790 16770 1152
491 20250214 102600 8354471290 16780 16770 16780 16750 1445
492 20250214 102500 8330252970 16740 16780 16780 16740 6649
493 20250214 102400 8218878430 16770 16760 16770 16740 1138
494 20250214 102300 8199802840 16740 16750 16760 16740 1764
495 20250214 102200 8170256030 16750 16760 16770 16740 3675
496 20250214 102100 8108694250 16750 16750 16780 16750 5671
497 20250214 102000 8013675520 16740 16750 16760 16740 5663
498 20250214 101900 7918849500 16750 16750 16750 16740 2341
499 20250214 101800 7879650470 16750 16740 16750 16730 3040
500 20250214 101700 7828761140 16730 16730 16740 16730 3043
501 20250214 101600 7777835740 16730 16750 16750 16730 6194
502 20250214 101500 7674157320 16750 16760 16760 16740 11839
503 20250214 101400 7475849800 16750 16770 16770 16750 6747
504 20250214 101300 7362769500 16760 16770 16770 16760 4154
505 20250214 101200 7293133370 16770 16780 16780 16760 6793
506 20250214 101100 7179209560 16770 16780 16780 16770 4085
507 20250214 101000 7110700080 16780 16780 16780 16770 1645
508 20250214 100900 7083102240 16770 16790 16800 16770 8880
509 20250214 100800 6934065880 16790 16800 16800 16790 1036
510 20250214 100700 6916668600 16800 16790 16800 16790 2507
511 20250214 100600 6874574310 16790 16830 16830 16780 27599
512 20250214 100500 6410926470 16830 16830 16850 16820 1131
513 20250214 100400 6391890230 16840 16820 16840 16820 1202
514 20250214 100300 6371665200 16820 16830 16840 16810 6085
515 20250214 100200 6269294670 16840 16830 16840 16830 1793
516 20250214 100100 6239110940 16830 16810 16830 16810 997
517 20250214 100000 6222338290 16810 16810 16830 16810 2386
518 20250214 095900 6182209840 16820 16840 16850 16810 6352
519 20250214 095800 6075368090 16840 16840 16850 16830 2574
520 20250214 095700 6032028960 16830 16840 16840 16820 1649
521 20250214 095600 6004278590 16830 16820 16840 16820 2203
522 20250214 095500 5967195060 16820 16830 16830 16820 1875
523 20250214 095400 5935653090 16830 16840 16840 16820 5574
524 20250214 095300 5841855280 16840 16840 16840 16830 2442
525 20250214 095200 5800737470 16840 16830 16840 16820 3842
526 20250214 095100 5736058580 16830 16820 16840 16820 1655
527 20250214 095000 5708209620 16830 16810 16840 16810 2929
528 20250214 094900 5658931060 16820 16810 16820 16800 3781
529 20250214 094800 5595346830 16810 16810 16820 16800 1376
530 20250214 094700 5572218660 16820 16820 16820 16800 2523
531 20250214 094600 5529805960 16810 16820 16820 16810 1560
532 20250214 094500 5503572370 16820 16800 16820 16790 3690
533 20250214 094400 5441575230 16800 16790 16800 16790 5229
534 20250214 094300 5353761370 16800 16800 16810 16790 3822
535 20250214 094200 5289567130 16810 16820 16830 16790 13498
536 20250214 094100 5062754010 16820 16830 16830 16810 5182
537 20250214 094000 4975601260 16820 16820 16820 16800 2494
538 20250214 093900 4933659920 16810 16830 16830 16800 7196
539 20250214 093800 4812664610 16830 16810 16850 16800 11079
540 20250214 093700 4626490060 16810 16880 16900 16800 18548
541 20250214 093600 4314124530 16880 16910 16910 16870 21566
542 20250214 093500 3949795950 16910 16900 16910 16900 1413
543 20250214 093400 3925913970 16910 16910 16920 16900 2595
544 20250214 093300 3882032570 16910 16930 16930 16900 15571
545 20250214 093200 3618770800 16930 16930 16940 16920 6318
546 20250214 093100 3511860070 16930 16940 16950 16920 3421
547 20250214 093000 3453933700 16950 16940 16950 16920 2335
548 20250214 092900 3414389920 16940 16960 16960 16920 8770
549 20250214 092800 3265860990 16960 16970 17000 16950 5660
550 20250214 092700 3169837500 16970 16970 16970 16960 899
551 20250214 092600 3154583850 16960 16950 16970 16950 1359
552 20250214 092500 3131541300 16950 16930 16950 16930 3611
553 20250214 092400 3070366980 16950 16940 16960 16920 7303
554 20250214 092300 2946741630 16950 16960 16980 16930 7695
555 20250214 092200 2816354830 16960 16940 16960 16930 5078
556 20250214 092100 2730258900 16930 16960 16960 16920 7912
557 20250214 092000 2596266720 16960 17000 17000 16950 10948
558 20250214 091900 2410491310 17000 17040 17040 16980 32216
559 20250214 091800 1862642340 17040 17040 17050 17020 3263
560 20250214 091700 1807086590 17020 17050 17050 17020 4382
561 20250214 091600 1732425400 17040 17070 17080 17040 8709
562 20250214 091500 1583873740 17070 17060 17080 17060 2250
563 20250214 091400 1545487420 17070 17060 17070 17050 2036
564 20250214 091300 1510763960 17050 17070 17080 17050 2642
565 20250214 091200 1465677860 17070 17070 17080 17060 1268
566 20250214 091100 1444033140 17070 17070 17080 17050 3053
567 20250214 091000 1391936550 17060 17040 17060 17030 2558
568 20250214 090900 1348314810 17050 17040 17060 17030 1875
569 20250214 090800 1316356760 17030 17030 17070 17020 4316
570 20250214 090700 1242810770 17020 17050 17050 17010 3295
571 20250214 090600 1186732610 17030 17020 17060 17010 5012
572 20250214 090500 1101409490 17020 17060 17060 17000 8730
573 20250214 090400 952863190 17060 17070 17100 17020 5006
574 20250214 090300 867504790 17060 17100 17100 17000 11842
575 20250214 090200 665688210 17100 17040 17130 17040 7017
576 20250214 090100 545749940 17050 17070 17140 17050 9050
577 20250214 090000 391109500 17120 17400 17400 17020 22373