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

612
024940/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,191000,911264550,7970,7970,7970,7970,3545
20250214,190900,911264550,7970,7970,7970,7970,0
20250214,190800,911264550,7970,7970,7970,7970,0
20250214,190700,911264550,7970,7970,7970,7970,0
20250214,190600,911264550,7970,7970,7970,7970,0
20250214,190500,911264550,7970,7970,7970,7970,0
20250214,190400,911264550,7970,7970,7970,7970,0
20250214,190300,911264550,7970,7970,7970,7970,0
20250214,190200,911264550,7970,7970,7970,7970,0
20250214,190100,911264550,7970,7970,7970,7970,0
20250214,190000,911264550,7970,7970,7970,7970,0
20250214,185900,911264550,7970,7970,7970,7970,0
20250214,185800,911264550,7970,7970,7970,7970,0
20250214,185700,911264550,7970,7970,7970,7970,0
20250214,185600,911264550,7970,7970,7970,7970,0
20250214,185500,911264550,7970,7970,7970,7970,0
20250214,185400,911264550,7970,7970,7970,7970,0
20250214,185300,911264550,7970,7970,7970,7970,0
20250214,185200,911264550,7970,7970,7970,7970,0
20250214,185100,911264550,7970,7970,7970,7970,0
20250214,185000,911264550,7970,7970,7970,7970,0
20250214,184900,911264550,7970,7970,7970,7970,0
20250214,184800,911264550,7970,7970,7970,7970,0
20250214,184700,911264550,7970,7970,7970,7970,0
20250214,184600,911264550,7970,7970,7970,7970,0
20250214,184500,911264550,7970,7970,7970,7970,0
20250214,184400,911264550,7970,7970,7970,7970,0
20250214,184300,911264550,7970,7970,7970,7970,0
20250214,184200,911264550,7970,7970,7970,7970,0
20250214,184100,911264550,7970,7970,7970,7970,0
20250214,184000,911264550,7970,7970,7970,7970,3545
20250214,183900,911264550,7970,7970,7970,7970,0
20250214,183800,911264550,7970,7970,7970,7970,0
20250214,183700,911264550,7970,7970,7970,7970,0
20250214,183600,911264550,7970,7970,7970,7970,0
20250214,183500,911264550,7970,7970,7970,7970,0
20250214,183400,911264550,7970,7970,7970,7970,0
20250214,183300,911264550,7970,7970,7970,7970,0
20250214,183200,911264550,7970,7970,7970,7970,0
20250214,183100,911264550,7970,7970,7970,7970,0
20250214,183000,911264550,7970,7970,7970,7970,0
20250214,182900,911264550,7970,7970,7970,7970,0
20250214,182800,911264550,7970,7970,7970,7970,0
20250214,182700,911264550,7970,7970,7970,7970,0
20250214,182600,911264550,7970,7970,7970,7970,0
20250214,182500,911264550,7970,7970,7970,7970,0
20250214,182400,911264550,7970,7970,7970,7970,0
20250214,182300,911264550,7970,7970,7970,7970,0
20250214,182200,911264550,7970,7970,7970,7970,0
20250214,182100,911264550,7970,7970,7970,7970,0
20250214,182000,911264550,7970,7970,7970,7970,0
20250214,181900,911264550,7970,7970,7970,7970,0
20250214,181800,911264550,7970,7970,7970,7970,0
20250214,181700,911264550,7970,7970,7970,7970,0
20250214,181600,911264550,7970,7970,7970,7970,0
20250214,181500,911264550,7970,7970,7970,7970,0
20250214,181400,911264550,7970,7970,7970,7970,0
20250214,181300,911264550,7970,7970,7970,7970,0
20250214,181200,911264550,7970,7970,7970,7970,0
20250214,181100,911264550,7970,7970,7970,7970,0
20250214,181000,911264550,7970,7970,7970,7970,3545
20250214,180900,911264550,7970,7970,7970,7970,0
20250214,180800,911264550,7970,7970,7970,7970,0
20250214,180700,911264550,7970,7970,7970,7970,0
20250214,180600,911264550,7970,7970,7970,7970,0
20250214,180500,911264550,7970,7970,7970,7970,0
20250214,180400,911264550,7970,7970,7970,7970,0
20250214,180300,911264550,7970,7970,7970,7970,0
20250214,180200,911264550,7970,7970,7970,7970,0
20250214,180100,911264550,7970,7970,7970,7970,0
20250214,180000,911264550,7970,7970,7970,7970,0
20250214,175900,911264550,7970,7970,7970,7970,0
20250214,175800,911264550,7970,7970,7970,7970,0
20250214,175700,911264550,7970,7970,7970,7970,0
20250214,175600,911264550,7970,7970,7970,7970,0
20250214,175500,911264550,7970,7970,7970,7970,0
20250214,175400,911264550,7970,7970,7970,7970,0
20250214,175300,911264550,7970,7970,7970,7970,0
20250214,175200,911264550,7970,7970,7970,7970,0
20250214,175100,911264550,7970,7970,7970,7970,0
20250214,175000,911264550,7970,7970,7970,7970,0
20250214,174900,911264550,7970,7970,7970,7970,0
20250214,174800,911264550,7970,7970,7970,7970,0
20250214,174700,911264550,7970,7970,7970,7970,0
20250214,174600,911264550,7970,7970,7970,7970,0
20250214,174500,911264550,7970,7970,7970,7970,0
20250214,174400,911264550,7970,7970,7970,7970,0
20250214,174300,911264550,7970,7970,7970,7970,0
20250214,174200,911264550,7970,7970,7970,7970,0
20250214,174100,911264550,7970,7970,7970,7970,0
20250214,174000,911264550,7970,7970,7970,7970,3545
20250214,173900,911264550,7970,7970,7970,7970,0
20250214,173800,911264550,7970,7970,7970,7970,0
20250214,173700,911264550,7970,7970,7970,7970,0
20250214,173600,911264550,7970,7970,7970,7970,0
20250214,173500,911264550,7970,7970,7970,7970,0
20250214,173400,911264550,7970,7970,7970,7970,0
20250214,173300,911264550,7970,7970,7970,7970,0
20250214,173200,911264550,7970,7970,7970,7970,0
20250214,173100,911264550,7970,7970,7970,7970,0
20250214,173000,911264550,7970,7970,7970,7970,0
20250214,172900,911264550,7970,7970,7970,7970,0
20250214,172800,911264550,7970,7970,7970,7970,0
20250214,172700,911264550,7970,7970,7970,7970,0
20250214,172600,911264550,7970,7970,7970,7970,0
20250214,172500,911264550,7970,7970,7970,7970,0
20250214,172400,911264550,7970,7970,7970,7970,0
20250214,172300,911264550,7970,7970,7970,7970,0
20250214,172200,911264550,7970,7970,7970,7970,0
20250214,172100,911264550,7970,7970,7970,7970,0
20250214,172000,911264550,7970,7970,7970,7970,0
20250214,171900,911264550,7970,7970,7970,7970,0
20250214,171800,911264550,7970,7970,7970,7970,0
20250214,171700,911264550,7970,7970,7970,7970,0
20250214,171600,911264550,7970,7970,7970,7970,0
20250214,171500,911264550,7970,7970,7970,7970,0
20250214,171400,911264550,7970,7970,7970,7970,0
20250214,171300,911264550,7970,7970,7970,7970,0
20250214,171200,911264550,7970,7970,7970,7970,0
20250214,171100,911264550,7970,7970,7970,7970,0
20250214,171000,911264550,7970,7970,7970,7970,3545
20250214,170900,911264550,7970,7970,7970,7970,0
20250214,170800,911264550,7970,7970,7970,7970,0
20250214,170700,911264550,7970,7970,7970,7970,0
20250214,170600,911264550,7970,7970,7970,7970,0
20250214,170500,911264550,7970,7970,7970,7970,0
20250214,170400,911264550,7970,7970,7970,7970,0
20250214,170300,911264550,7970,7970,7970,7970,0
20250214,170200,911264550,7970,7970,7970,7970,0
20250214,170100,911264550,7970,7970,7970,7970,0
20250214,170000,911264550,7970,7970,7970,7970,0
20250214,165900,911264550,7970,7970,7970,7970,0
20250214,165800,911264550,7970,7970,7970,7970,0
20250214,165700,911264550,7970,7970,7970,7970,0
20250214,165600,911264550,7970,7970,7970,7970,0
20250214,165500,911264550,7970,7970,7970,7970,0
20250214,165400,911264550,7970,7970,7970,7970,0
20250214,165300,911264550,7970,7970,7970,7970,0
20250214,165200,911264550,7970,7970,7970,7970,0
20250214,165100,911264550,7970,7970,7970,7970,0
20250214,165000,911264550,7970,7970,7970,7970,0
20250214,164900,911264550,7970,7970,7970,7970,0
20250214,164800,911264550,7970,7970,7970,7970,0
20250214,164700,911264550,7970,7970,7970,7970,0
20250214,164600,911264550,7970,7970,7970,7970,0
20250214,164500,911264550,7970,7970,7970,7970,0
20250214,164400,911264550,7970,7970,7970,7970,0
20250214,164300,911264550,7970,7970,7970,7970,0
20250214,164200,911264550,7970,7970,7970,7970,0
20250214,164100,911264550,7970,7970,7970,7970,0
20250214,164000,911264550,7970,7970,7970,7970,3545
20250214,163900,911264550,7970,7970,7970,7970,0
20250214,163800,911264550,7970,7970,7970,7970,0
20250214,163700,911264550,7970,7970,7970,7970,0
20250214,163600,911264550,7970,7970,7970,7970,0
20250214,163500,911264550,7970,7970,7970,7970,0
20250214,163400,911264550,7970,7970,7970,7970,0
20250214,163300,911264550,7970,7970,7970,7970,0
20250214,163200,911264550,7970,7970,7970,7970,0
20250214,163100,911264550,7970,7970,7970,7970,0
20250214,163000,911264550,7970,7970,7970,7970,0
20250214,162900,911264550,7970,7970,7970,7970,0
20250214,162800,911264550,7970,7970,7970,7970,0
20250214,162700,911264550,7970,7970,7970,7970,0
20250214,162600,911264550,7970,7970,7970,7970,0
20250214,162500,911264550,7970,7970,7970,7970,0
20250214,162400,911264550,7970,7970,7970,7970,0
20250214,162300,911264550,7970,7970,7970,7970,0
20250214,162200,911264550,7970,7970,7970,7970,0
20250214,162100,911264550,7970,7970,7970,7970,0
20250214,162000,911264550,7970,7970,7970,7970,0
20250214,161900,911264550,7970,7970,7970,7970,0
20250214,161800,911264550,7970,7970,7970,7970,0
20250214,161700,911264550,7970,7970,7970,7970,0
20250214,161600,911264550,7970,7970,7970,7970,0
20250214,161500,911264550,7970,7970,7970,7970,0
20250214,161400,911264550,7970,7970,7970,7970,0
20250214,161300,911264550,7970,7970,7970,7970,0
20250214,161200,911264550,7970,7970,7970,7970,0
20250214,161100,911264550,7970,7970,7970,7970,0
20250214,161000,911264550,7970,7970,7970,7970,3545
20250214,160900,911264550,7970,7970,7970,7970,0
20250214,160800,911264550,7970,7970,7970,7970,0
20250214,160700,911264550,7970,7970,7970,7970,0
20250214,160600,911264550,7970,7970,7970,7970,0
20250214,160500,911264550,7970,7970,7970,7970,0
20250214,160400,911264550,7970,7970,7970,7970,0
20250214,160300,911264550,7970,7970,7970,7970,0
20250214,160200,911264550,7970,7970,7970,7970,0
20250214,160100,911264550,7970,7970,7970,7970,0
20250214,160000,911264550,7970,7970,7970,7970,0
20250214,155900,911264550,7970,7970,7970,7970,0
20250214,155800,911264550,7970,7970,7970,7970,0
20250214,155700,911264550,7970,7970,7970,7970,0
20250214,155600,911264550,7970,7970,7970,7970,0
20250214,155500,911264550,7970,7970,7970,7970,0
20250214,155400,911264550,7970,7970,7970,7970,0
20250214,155300,911264550,7970,7970,7970,7970,0
20250214,155200,911264550,7970,7970,7970,7970,0
20250214,155100,911264550,7970,7970,7970,7970,0
20250214,155000,911264550,7970,7970,7970,7970,0
20250214,154900,911264550,7970,7970,7970,7970,0
20250214,154800,911264550,7970,7970,7970,7970,0
20250214,154700,911264550,7970,7970,7970,7970,0
20250214,154600,911264550,7970,7970,7970,7970,0
20250214,154500,911264550,7970,7970,7970,7970,0
20250214,154400,911264550,7970,7970,7970,7970,0
20250214,154300,911264550,7970,7970,7970,7970,0
20250214,154200,911264550,7970,7970,7970,7970,0
20250214,154100,911264550,7970,7970,7970,7970,0
20250214,154000,911264550,7970,7970,7970,7970,3545
20250214,153900,911264550,7970,7970,7970,7970,0
20250214,153800,911264550,7970,7970,7970,7970,0
20250214,153700,911264550,7970,7970,7970,7970,0
20250214,153600,911264550,7970,7970,7970,7970,0
20250214,153500,911264550,7970,7970,7970,7970,0
20250214,153400,911264550,7970,7970,7970,7970,0
20250214,153300,911264550,7970,7970,7970,7970,0
20250214,153200,911264550,7970,7970,7970,7970,0
20250214,153100,911264550,7970,7970,7970,7970,0
20250214,153000,911264550,7970,7970,7970,7970,3545
20250214,152900,883010900,7970,7970,7970,7970,0
20250214,152800,883010900,7970,7970,7970,7970,0
20250214,152700,883010900,7970,7970,7970,7970,0
20250214,152600,883010900,7970,7970,7970,7970,0
20250214,152500,883010900,7970,7970,7970,7970,0
20250214,152400,883010900,7970,7970,7970,7970,0
20250214,152300,883010900,7970,7970,7970,7970,0
20250214,152200,883010900,7970,7970,7970,7970,0
20250214,152100,883010900,7970,7970,7970,7970,0
20250214,152000,883010900,7970,7970,7970,7970,0
20250214,151900,883010900,7970,7980,7980,7930,2483
20250214,151800,863276400,7990,7980,7990,7980,105
20250214,151700,862437950,7980,7990,7990,7980,641
20250214,151600,857317140,8000,8000,8000,8000,150
20250214,151500,856117140,7980,8000,8000,7980,384
20250214,151400,853047420,8020,8010,8020,8010,1706
20250214,151300,839366090,8010,8010,8010,8010,1
20250214,151200,839358080,8000,8020,8020,7990,265
20250214,151100,837238150,8010,8020,8020,8010,1037
20250214,151000,828931750,8020,8020,8020,8020,0
20250214,150900,828931750,8020,8020,8020,8020,62
20250214,150800,828434510,8020,8020,8020,8020,1495
20250214,150700,816444610,8020,8020,8020,8020,211
20250214,150600,814752390,8020,8020,8020,8020,57
20250214,150500,814295250,8030,8040,8040,8030,236
20250214,150400,812399690,8040,8010,8040,8010,2155
20250214,150300,795095730,8020,8020,8020,8010,72
20250214,150200,794518890,8020,8020,8020,8020,234
20250214,150100,792642210,8020,8020,8020,8020,10
20250214,150000,792562010,8010,8020,8020,8010,11
20250214,145900,792473890,8010,8020,8030,8010,891
20250214,145800,785333230,8020,8020,8020,8020,0
20250214,145700,785333230,8020,8020,8020,8020,300
20250214,145600,782927230,8020,8030,8030,8020,51
20250214,145500,782518200,8020,8020,8030,8020,397
20250214,145400,779334250,8020,8020,8030,8020,227
20250214,145300,777513700,8030,8030,8030,8020,801
20250214,145200,771081710,8030,8030,8030,8030,40
20250214,145100,770760510,8030,8010,8040,8010,420
20250214,145000,767385510,8000,8000,8000,8000,200
20250214,144900,765785510,8000,8010,8040,8000,1838
20250214,144800,751078890,8040,8030,8040,8030,574
20250214,144700,746465780,8030,8030,8030,8020,1533
20250214,144600,734158850,8030,8030,8030,8030,51
20250214,144500,733749320,8050,7990,8050,7990,6913
20250214,144400,678345360,7990,7990,7990,7990,1
20250214,144300,678337370,7980,7980,7980,7980,200
20250214,144200,676741370,7980,7970,7980,7970,19
20250214,144100,676589770,7970,7970,7970,7970,1
20250214,144000,676581800,7960,7970,7970,7960,1300
20250214,143900,666233700,7960,7960,7960,7960,0
20250214,143800,666233700,7960,7960,7960,7960,0
20250214,143700,666233700,7960,7960,7960,7960,0
20250214,143600,666233700,7960,7990,7990,7960,1073
20250214,143500,657662620,7990,7990,7990,7990,36
20250214,143400,657374980,7990,7990,7990,7990,0
20250214,143300,657374980,7990,7960,7990,7950,1865
20250214,143200,642511930,7960,7940,7970,7940,1170
20250214,143100,633199520,7940,7970,7970,7940,1372
20250214,143000,622305780,7940,7940,7940,7940,100
20250214,142900,621511780,7940,7990,8000,7940,4242
20250214,142800,587767390,7990,7970,7990,7970,1669
20250214,142700,574440460,8000,7970,8000,7970,256
20250214,142600,572400110,7970,7970,8010,7970,67
20250214,142500,571866080,8010,8010,8010,8010,50
20250214,142400,571465580,8010,8000,8010,8000,300
20250214,142300,569063580,8010,8010,8010,7970,116
20250214,142200,568134460,8020,7970,8020,7970,2517
20250214,142100,547988620,8000,8000,8000,8000,0
20250214,142000,547988620,8000,7990,8010,7990,1336
20250214,141900,537308900,7960,7950,7980,7950,1011
20250214,141800,529251000,7970,7960,7970,7950,201
20250214,141700,527651130,7960,7960,7960,7960,51
20250214,141600,527245170,7960,7960,7960,7960,691
20250214,141500,521744810,7960,7960,7960,7960,0
20250214,141400,521744810,7960,7960,7960,7960,780
20250214,141300,515536010,7950,7950,7950,7950,10
20250214,141200,515456510,7960,7950,7960,7950,485
20250214,141100,511596410,7950,7950,7950,7950,800
20250214,141000,505236410,7960,7940,7960,7940,1518
20250214,140900,493171800,7920,7940,7940,7920,120
20250214,140800,492219400,7920,7920,7920,7920,0
20250214,140700,492219400,7920,7920,7920,7920,117
20250214,140600,491292760,7920,7920,7920,7920,65
20250214,140500,490777960,7920,7920,7920,7920,101
20250214,140400,489978040,7910,7910,7910,7910,421
20250214,140300,486647930,7910,7910,7910,7910,453
20250214,140200,483064700,7890,7890,7890,7890,0
20250214,140100,483064700,7890,7890,7890,7890,3
20250214,140000,483041030,7890,7890,7890,7890,0
20250214,135900,483041030,7890,7890,7890,7890,0
20250214,135800,483041030,7890,7890,7910,7890,371
20250214,135700,480109920,7890,7890,7890,7890,1
20250214,135600,480102030,7880,7890,7890,7880,252
20250214,135500,478114250,7890,7890,7890,7890,0
20250214,135400,478114250,7890,7890,7890,7890,22
20250214,135300,477940670,7890,7890,7890,7890,15
20250214,135200,477822320,7890,7890,7890,7890,0
20250214,135100,477822320,7890,7890,7890,7890,20
20250214,135000,477664520,7880,7880,7880,7880,48
20250214,134900,477286280,7890,7890,7890,7890,80
20250214,134800,476655080,7870,7870,7870,7870,200
20250214,134700,475081080,7880,7880,7880,7880,20
20250214,134600,474923480,7880,7880,7880,7880,80
20250214,134500,474293080,7880,7880,7880,7880,3
20250214,134400,474269440,7880,7880,7880,7880,0
20250214,134300,474269440,7880,7880,7880,7880,0
20250214,134200,474269440,7880,7880,7880,7880,0
20250214,134100,474269440,7880,7880,7880,7880,0
20250214,134000,474269440,7880,7880,7880,7880,3
20250214,133900,474245800,7880,7850,7880,7850,238
20250214,133800,472373410,7850,7850,7850,7850,0
20250214,133700,472373410,7850,7850,7850,7850,0
20250214,133600,472373410,7850,7850,7850,7850,69
20250214,133500,471831760,7850,7850,7850,7850,0
20250214,133400,471831760,7850,7850,7850,7850,38
20250214,133300,471533460,7850,7850,7850,7850,0
20250214,133200,471533460,7850,7850,7850,7850,5
20250214,133100,471494210,7870,7870,7870,7870,0
20250214,133000,471494210,7870,7870,7870,7870,200
20250214,132900,469920210,7870,7870,7870,7870,0
20250214,132800,469920210,7870,7870,7870,7870,0
20250214,132700,469920210,7870,7850,7870,7850,13
20250214,132600,469818100,7850,7850,7850,7850,20
20250214,132500,469661100,7850,7850,7850,7850,0
20250214,132400,469661100,7850,7850,7850,7850,0
20250214,132300,469661100,7850,7850,7850,7850,281
20250214,132200,467455250,7850,7850,7850,7850,719
20250214,132100,461811100,7850,7850,7850,7850,400
20250214,132000,458671100,7850,7850,7850,7850,200
20250214,131900,457101100,7870,7870,7870,7870,1
20250214,131800,457093230,7870,7870,7870,7870,0
20250214,131700,457093230,7870,7870,7870,7870,1
20250214,131600,457085360,7850,7860,7860,7850,1200
20250214,131500,447662470,7870,7870,7870,7870,4
20250214,131400,447630990,7870,7870,7870,7870,0
20250214,131300,447630990,7870,7870,7870,7870,0
20250214,131200,447630990,7870,7870,7870,7870,570
20250214,131100,443145090,7870,7870,7870,7870,0
20250214,131000,443145090,7870,7870,7870,7870,20
20250214,130900,442987690,7860,7860,7860,7860,35
20250214,130800,442712590,7860,7860,7860,7860,8
20250214,130700,442649710,7870,7870,7870,7870,0
20250214,130600,442649710,7870,7870,7870,7870,3
20250214,130500,442626100,7870,7870,7870,7870,100
20250214,130400,441839100,7870,7870,7870,7870,0
20250214,130300,441839100,7870,7870,7870,7870,0
20250214,130200,441839100,7870,7870,7870,7870,0
20250214,130100,441839100,7870,7870,7870,7870,0
20250214,130000,441839100,7870,7870,7870,7870,73
20250214,125900,441264590,7870,7860,7870,7860,36
20250214,125800,440981570,7850,7850,7850,7850,0
20250214,125700,440981570,7850,7850,7850,7850,0
20250214,125600,440981570,7850,7850,7850,7850,0
20250214,125500,440981570,7850,7850,7850,7850,0
20250214,125400,440981570,7850,7850,7850,7850,0
20250214,125300,440981570,7850,7850,7850,7850,0
20250214,125200,440981570,7850,7850,7850,7850,1
20250214,125100,440973720,7870,7860,7870,7860,79
20250214,125000,440352760,7860,7870,7870,7860,110
20250214,124900,439487870,7860,7860,7860,7860,0
20250214,124800,439487870,7860,7860,7860,7860,0
20250214,124700,439487870,7860,7860,7860,7860,0
20250214,124600,439487870,7860,7860,7860,7860,0
20250214,124500,439487870,7860,7860,7860,7860,0
20250214,124400,439487870,7860,7890,7890,7860,410
20250214,124300,436264970,7890,7890,7890,7890,0
20250214,124200,436264970,7890,7890,7890,7890,0
20250214,124100,436264970,7890,7890,7890,7890,2
20250214,124000,436249190,7860,7880,7880,7860,2672
20250214,123900,415217080,7880,7880,7880,7880,0
20250214,123800,415217080,7880,7880,7880,7880,0
20250214,123700,415217080,7880,7880,7880,7880,0
20250214,123600,415217080,7880,7880,7880,7880,0
20250214,123500,415217080,7880,7880,7880,7880,138
20250214,123400,414129640,7880,7880,7880,7880,0
20250214,123300,414129640,7880,7880,7880,7880,0
20250214,123200,414129640,7880,7880,7880,7880,1
20250214,123100,414121760,7860,7860,7860,7860,0
20250214,123000,414121760,7860,7860,7860,7860,0
20250214,122900,414121760,7860,7860,7860,7860,0
20250214,122800,414121760,7860,7860,7860,7860,42
20250214,122700,413791640,7850,7850,7850,7850,20
20250214,122600,413634640,7850,7850,7850,7850,0
20250214,122500,413634640,7850,7850,7850,7850,0
20250214,122400,413634640,7850,7850,7850,7850,38
20250214,122300,413336340,7860,7850,7860,7850,11
20250214,122200,413249890,7860,7850,7860,7850,601
20250214,122100,408532030,7860,7860,7860,7860,30
20250214,122000,408296230,7860,7860,7860,7860,114
20250214,121900,407400190,7860,7860,7860,7860,0
20250214,121800,407400190,7860,7860,7860,7860,600
20250214,121700,402684190,7860,7860,7860,7860,0
20250214,121600,402684190,7860,7870,7870,7860,1086
20250214,121500,394144430,7890,7890,7890,7890,50
20250214,121400,393749930,7890,7890,7890,7890,0
20250214,121300,393749930,7890,7890,7890,7890,0
20250214,121200,393749930,7890,7890,7890,7890,0
20250214,121100,393749930,7890,7890,7890,7890,1
20250214,121000,393742040,7870,7870,7870,7870,0
20250214,120900,393742040,7870,7870,7870,7870,14
20250214,120800,393631860,7870,7870,7870,7870,0
20250214,120700,393631860,7870,7870,7870,7870,0
20250214,120600,393631860,7870,7870,7870,7870,0
20250214,120500,393631860,7870,7870,7870,7870,0
20250214,120400,393631860,7870,7870,7870,7870,0
20250214,120300,393631860,7870,7870,7870,7870,0
20250214,120200,393631860,7870,7870,7870,7870,0
20250214,120100,393631860,7870,7870,7870,7870,0
20250214,120000,393631860,7870,7870,7870,7870,0
20250214,115900,393631860,7870,7870,7870,7870,0
20250214,115800,393631860,7870,7870,7870,7870,627
20250214,115700,388697370,7870,7870,7870,7870,50
20250214,115600,388303870,7870,7870,7870,7870,32
20250214,115500,388052030,7900,7900,7900,7900,0
20250214,115400,388052030,7900,7900,7900,7900,5
20250214,115300,388012530,7880,7880,7880,7880,7
20250214,115200,387957370,7870,7870,7870,7870,0
20250214,115100,387957370,7870,7870,7870,7870,0
20250214,115000,387957370,7870,7870,7870,7870,0
20250214,114900,387957370,7870,7870,7870,7870,1
20250214,114800,387949500,7870,7870,7870,7870,0
20250214,114700,387949500,7870,7870,7870,7870,100
20250214,114600,387162500,7880,7880,7880,7880,0
20250214,114500,387162500,7880,7880,7880,7880,3
20250214,114400,387138860,7880,7880,7880,7880,100
20250214,114300,386350860,7900,7900,7900,7900,0
20250214,114200,386350860,7900,7900,7900,7900,10
20250214,114100,386271860,7900,7900,7900,7900,0
20250214,114000,386271860,7900,7900,7900,7900,0
20250214,113900,386271860,7900,7900,7900,7900,100
20250214,113800,385481860,7910,7910,7910,7910,1
20250214,113700,385473950,7890,7890,7890,7890,54
20250214,113600,385047890,7910,7910,7910,7910,0
20250214,113500,385047890,7910,7910,7910,7910,0
20250214,113400,385047890,7910,7890,7910,7890,52
20250214,113300,384637570,7880,7880,7880,7880,0
20250214,113200,384637570,7880,7880,7880,7880,0
20250214,113100,384637570,7880,7880,7880,7880,2
20250214,113000,384621810,7880,7880,7880,7880,3
20250214,112900,384598170,7880,7880,7880,7880,6
20250214,112800,384550890,7870,7870,7870,7870,4
20250214,112700,384519410,7870,7900,7900,7870,49
20250214,112600,384132340,7900,7900,7900,7900,1
20250214,112500,384124440,7870,7870,7870,7870,0
20250214,112400,384124440,7870,7880,7880,7870,104
20250214,112300,383304960,7880,7880,7880,7880,0
20250214,112200,383304960,7880,7880,7880,7880,1800
20250214,112100,369120960,7880,7880,7880,7880,0
20250214,112000,369120960,7880,7880,7880,7880,0
20250214,111900,369120960,7880,7880,7880,7880,1
20250214,111800,369113080,7880,7880,7880,7880,1
20250214,111700,369105200,7900,7900,7900,7900,0
20250214,111600,369105200,7900,7900,7900,7900,50
20250214,111500,368710200,7900,7900,7900,7900,1
20250214,111400,368702300,7870,7870,7870,7870,0
20250214,111300,368702300,7870,7870,7870,7870,50
20250214,111200,368308800,7880,7880,7880,7880,0
20250214,111100,368308800,7880,7880,7880,7880,1
20250214,111000,368300920,7880,7880,7880,7880,0
20250214,110900,368300920,7880,7880,7880,7880,0
20250214,110800,368300920,7880,7880,7880,7880,0
20250214,110700,368300920,7880,7880,7880,7880,316
20250214,110600,365810840,7880,7900,7900,7880,185
20250214,110500,364353020,7900,7900,7900,7900,0
20250214,110400,364353020,7900,7900,7900,7900,0
20250214,110300,364353020,7900,7900,7900,7900,0
20250214,110200,364353020,7900,7900,7900,7900,0
20250214,110100,364353020,7900,7900,7900,7900,0
20250214,110000,364353020,7900,7900,7900,7900,1
20250214,105900,364345120,7880,7880,7880,7880,0
20250214,105800,364345120,7880,7880,7880,7880,0
20250214,105700,364345120,7880,7880,7880,7880,113
20250214,105600,363454680,7850,7850,7850,7850,1
20250214,105500,363446830,7840,7840,7840,7840,0
20250214,105400,363446830,7840,7870,7880,7840,214
20250214,105300,361767250,7850,7850,7850,7850,10
20250214,105200,361688750,7850,7850,7850,7850,1865
20250214,105100,347048500,7850,7850,7850,7850,30
20250214,105000,346813000,7850,7850,7850,7850,0
20250214,104900,346813000,7850,7870,7870,7850,2
20250214,104800,346797280,7870,7870,7870,7870,0
20250214,104700,346797280,7870,7870,7870,7870,0
20250214,104600,346797280,7870,7870,7870,7870,0
20250214,104500,346797280,7870,7870,7870,7870,0
20250214,104400,346797280,7870,7870,7870,7870,0
20250214,104300,346797280,7870,7870,7870,7870,0
20250214,104200,346797280,7870,7870,7870,7870,1
20250214,104100,346789410,7840,7870,7870,7840,9
20250214,104000,346718820,7840,7830,7840,7830,71
20250214,103900,346162690,7820,7820,7820,7820,0
20250214,103800,346162690,7820,7870,7870,7820,6315
20250214,103700,296591710,7870,7900,7900,7870,80
20250214,103600,295960360,7910,7910,7910,7910,0
20250214,103500,295960360,7910,7910,7910,7910,1
20250214,103400,295952450,7880,7880,7880,7880,2
20250214,103300,295936690,7880,7890,7890,7880,50
20250214,103200,295542660,7890,7890,7890,7890,0
20250214,103100,295542660,7890,7890,7890,7890,0
20250214,103000,295542660,7890,7890,7890,7890,0
20250214,102900,295542660,7890,7890,7890,7890,0
20250214,102800,295542660,7890,7890,7890,7890,660
20250214,102700,290335260,7870,7880,7880,7870,44
20250214,102600,289988780,7880,7870,7880,7870,112
20250214,102500,289107220,7870,7880,7880,7870,47
20250214,102400,288737280,7890,7890,7890,7890,0
20250214,102300,288737280,7890,7880,7890,7880,22
20250214,102200,288563880,7880,7890,7890,7880,7
20250214,102100,288508670,7890,7880,7890,7880,23
20250214,102000,288327420,7920,7920,7920,7920,0
20250214,101900,288327420,7920,7920,7920,7920,0
20250214,101800,288327420,7920,7870,7920,7860,41
20250214,101700,288004900,7860,7920,7940,7860,104
20250214,101600,287185600,7920,7870,7920,7870,22
20250214,101500,287011600,7860,7860,7860,7860,6
20250214,101400,286964440,7860,7860,7860,7860,0
20250214,101300,286964440,7860,7860,7860,7860,0
20250214,101200,286964440,7860,7840,7860,7840,214
20250214,101100,285282460,7850,7860,7860,7850,825
20250214,101000,278806110,7860,7860,7860,7860,0
20250214,100900,278806110,7860,7870,7870,7860,2
20250214,100800,278790380,7850,7850,7850,7850,0
20250214,100700,278790380,7850,7850,7850,7850,0
20250214,100600,278790380,7850,7860,7860,7850,1699
20250214,100500,265452230,7860,7860,7860,7860,278
20250214,100400,263267150,7880,7880,7880,7880,0
20250214,100300,263267150,7880,7880,7880,7880,3
20250214,100200,263243510,7880,7850,7880,7850,595
20250214,100100,258569720,7850,7860,7860,7850,355
20250214,100000,255782420,7860,7900,7900,7860,954
20250214,095900,248277970,7900,7900,7900,7900,0
20250214,095800,248277970,7900,7900,7900,7900,39
20250214,095700,247969870,7900,7900,7900,7900,6
20250214,095600,247922470,7890,7890,7890,7890,1
20250214,095500,247914580,7900,7900,7900,7900,100
20250214,095400,247124580,7900,7900,7900,7900,0
20250214,095300,247124580,7900,7900,7900,7900,10
20250214,095200,247045580,7900,7900,7900,7900,650
20250214,095100,241910580,7900,7900,7900,7900,50
20250214,095000,241515580,7950,7950,7950,7950,0
20250214,094900,241515580,7950,7950,7950,7950,10
20250214,094800,241436080,7960,7910,7960,7910,1314
20250214,094700,230985500,7890,7890,7890,7890,0
20250214,094600,230985500,7890,7890,7890,7890,0
20250214,094500,230985500,7890,7890,7890,7890,36
20250214,094400,230701460,7850,7850,7850,7850,7
20250214,094300,230646510,7850,7860,7860,7850,1340
20250214,094200,220122280,7860,7860,7860,7860,84
20250214,094100,219462040,7860,7880,7880,7860,360
20250214,094000,216629330,7890,7890,7890,7890,0
20250214,093900,216629330,7890,7890,7890,7890,102
20250214,093800,215824550,7890,7900,7900,7890,69
20250214,093700,215279790,7910,7910,7910,7910,44
20250214,093600,214931750,7930,7930,7930,7930,0
20250214,093500,214931750,7930,7930,7930,7930,834
20250214,093400,208318130,7930,7930,7930,7930,0
20250214,093300,208318130,7930,7930,7930,7930,100
20250214,093200,207525130,7940,7940,7940,7940,0
20250214,093100,207525130,7940,7940,7940,7940,51
20250214,093000,207120190,7900,7900,7940,7900,33
20250214,092900,206859450,7900,7900,7900,7900,767
20250214,092800,200800150,7940,7930,7940,7930,3
20250214,092700,200776340,7910,7910,7910,7910,0
20250214,092600,200776340,7910,7910,7910,7910,60
20250214,092500,200301740,7890,7890,7950,7890,653
20250214,092400,195149510,7890,7900,7900,7890,348
20250214,092300,192403490,7900,7920,7920,7900,1088
20250214,092200,183795760,7910,7910,7910,7910,0
20250214,092100,183795760,7910,7910,7910,7910,0
20250214,092000,183795760,7910,7910,7910,7910,4
20250214,091900,183764120,7910,7960,7960,7910,1672
20250214,091800,170496820,7940,7940,7940,7940,0
20250214,091700,170496820,7940,7940,7940,7940,257
20250214,091600,168456240,7930,7940,7940,7930,795
20250214,091500,162145330,7940,7940,7940,7940,19
20250214,091400,161994470,7950,7950,7950,7950,0
20250214,091300,161994470,7950,7950,7970,7950,1130
20250214,091200,153010470,7950,7950,7950,7950,70
20250214,091100,152453970,7950,7960,7960,7950,268
20250214,091000,150321370,7970,7970,7970,7970,333
20250214,090900,147667360,7970,7970,7970,7970,50
20250214,090800,147268860,7970,7970,7990,7970,56
20250214,090700,146822040,7970,7970,7990,7970,422
20250214,090600,143455060,7990,8010,8010,7980,5037
20250214,090500,103185200,7990,7990,8020,7990,2595
20250214,090400,82433980,8030,7970,8030,7970,3147
20250214,090300,57271850,7930,7880,7980,7880,2945
20250214,090200,33889400,7880,7870,7880,7840,246
20250214,090100,31953750,7870,7880,7880,7870,70
20250214,090000,31402750,7890,7830,7890,7830,3949
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 191000 911264550 7970 7970 7970 7970 3545
3 20250214 190900 911264550 7970 7970 7970 7970 0
4 20250214 190800 911264550 7970 7970 7970 7970 0
5 20250214 190700 911264550 7970 7970 7970 7970 0
6 20250214 190600 911264550 7970 7970 7970 7970 0
7 20250214 190500 911264550 7970 7970 7970 7970 0
8 20250214 190400 911264550 7970 7970 7970 7970 0
9 20250214 190300 911264550 7970 7970 7970 7970 0
10 20250214 190200 911264550 7970 7970 7970 7970 0
11 20250214 190100 911264550 7970 7970 7970 7970 0
12 20250214 190000 911264550 7970 7970 7970 7970 0
13 20250214 185900 911264550 7970 7970 7970 7970 0
14 20250214 185800 911264550 7970 7970 7970 7970 0
15 20250214 185700 911264550 7970 7970 7970 7970 0
16 20250214 185600 911264550 7970 7970 7970 7970 0
17 20250214 185500 911264550 7970 7970 7970 7970 0
18 20250214 185400 911264550 7970 7970 7970 7970 0
19 20250214 185300 911264550 7970 7970 7970 7970 0
20 20250214 185200 911264550 7970 7970 7970 7970 0
21 20250214 185100 911264550 7970 7970 7970 7970 0
22 20250214 185000 911264550 7970 7970 7970 7970 0
23 20250214 184900 911264550 7970 7970 7970 7970 0
24 20250214 184800 911264550 7970 7970 7970 7970 0
25 20250214 184700 911264550 7970 7970 7970 7970 0
26 20250214 184600 911264550 7970 7970 7970 7970 0
27 20250214 184500 911264550 7970 7970 7970 7970 0
28 20250214 184400 911264550 7970 7970 7970 7970 0
29 20250214 184300 911264550 7970 7970 7970 7970 0
30 20250214 184200 911264550 7970 7970 7970 7970 0
31 20250214 184100 911264550 7970 7970 7970 7970 0
32 20250214 184000 911264550 7970 7970 7970 7970 3545
33 20250214 183900 911264550 7970 7970 7970 7970 0
34 20250214 183800 911264550 7970 7970 7970 7970 0
35 20250214 183700 911264550 7970 7970 7970 7970 0
36 20250214 183600 911264550 7970 7970 7970 7970 0
37 20250214 183500 911264550 7970 7970 7970 7970 0
38 20250214 183400 911264550 7970 7970 7970 7970 0
39 20250214 183300 911264550 7970 7970 7970 7970 0
40 20250214 183200 911264550 7970 7970 7970 7970 0
41 20250214 183100 911264550 7970 7970 7970 7970 0
42 20250214 183000 911264550 7970 7970 7970 7970 0
43 20250214 182900 911264550 7970 7970 7970 7970 0
44 20250214 182800 911264550 7970 7970 7970 7970 0
45 20250214 182700 911264550 7970 7970 7970 7970 0
46 20250214 182600 911264550 7970 7970 7970 7970 0
47 20250214 182500 911264550 7970 7970 7970 7970 0
48 20250214 182400 911264550 7970 7970 7970 7970 0
49 20250214 182300 911264550 7970 7970 7970 7970 0
50 20250214 182200 911264550 7970 7970 7970 7970 0
51 20250214 182100 911264550 7970 7970 7970 7970 0
52 20250214 182000 911264550 7970 7970 7970 7970 0
53 20250214 181900 911264550 7970 7970 7970 7970 0
54 20250214 181800 911264550 7970 7970 7970 7970 0
55 20250214 181700 911264550 7970 7970 7970 7970 0
56 20250214 181600 911264550 7970 7970 7970 7970 0
57 20250214 181500 911264550 7970 7970 7970 7970 0
58 20250214 181400 911264550 7970 7970 7970 7970 0
59 20250214 181300 911264550 7970 7970 7970 7970 0
60 20250214 181200 911264550 7970 7970 7970 7970 0
61 20250214 181100 911264550 7970 7970 7970 7970 0
62 20250214 181000 911264550 7970 7970 7970 7970 3545
63 20250214 180900 911264550 7970 7970 7970 7970 0
64 20250214 180800 911264550 7970 7970 7970 7970 0
65 20250214 180700 911264550 7970 7970 7970 7970 0
66 20250214 180600 911264550 7970 7970 7970 7970 0
67 20250214 180500 911264550 7970 7970 7970 7970 0
68 20250214 180400 911264550 7970 7970 7970 7970 0
69 20250214 180300 911264550 7970 7970 7970 7970 0
70 20250214 180200 911264550 7970 7970 7970 7970 0
71 20250214 180100 911264550 7970 7970 7970 7970 0
72 20250214 180000 911264550 7970 7970 7970 7970 0
73 20250214 175900 911264550 7970 7970 7970 7970 0
74 20250214 175800 911264550 7970 7970 7970 7970 0
75 20250214 175700 911264550 7970 7970 7970 7970 0
76 20250214 175600 911264550 7970 7970 7970 7970 0
77 20250214 175500 911264550 7970 7970 7970 7970 0
78 20250214 175400 911264550 7970 7970 7970 7970 0
79 20250214 175300 911264550 7970 7970 7970 7970 0
80 20250214 175200 911264550 7970 7970 7970 7970 0
81 20250214 175100 911264550 7970 7970 7970 7970 0
82 20250214 175000 911264550 7970 7970 7970 7970 0
83 20250214 174900 911264550 7970 7970 7970 7970 0
84 20250214 174800 911264550 7970 7970 7970 7970 0
85 20250214 174700 911264550 7970 7970 7970 7970 0
86 20250214 174600 911264550 7970 7970 7970 7970 0
87 20250214 174500 911264550 7970 7970 7970 7970 0
88 20250214 174400 911264550 7970 7970 7970 7970 0
89 20250214 174300 911264550 7970 7970 7970 7970 0
90 20250214 174200 911264550 7970 7970 7970 7970 0
91 20250214 174100 911264550 7970 7970 7970 7970 0
92 20250214 174000 911264550 7970 7970 7970 7970 3545
93 20250214 173900 911264550 7970 7970 7970 7970 0
94 20250214 173800 911264550 7970 7970 7970 7970 0
95 20250214 173700 911264550 7970 7970 7970 7970 0
96 20250214 173600 911264550 7970 7970 7970 7970 0
97 20250214 173500 911264550 7970 7970 7970 7970 0
98 20250214 173400 911264550 7970 7970 7970 7970 0
99 20250214 173300 911264550 7970 7970 7970 7970 0
100 20250214 173200 911264550 7970 7970 7970 7970 0
101 20250214 173100 911264550 7970 7970 7970 7970 0
102 20250214 173000 911264550 7970 7970 7970 7970 0
103 20250214 172900 911264550 7970 7970 7970 7970 0
104 20250214 172800 911264550 7970 7970 7970 7970 0
105 20250214 172700 911264550 7970 7970 7970 7970 0
106 20250214 172600 911264550 7970 7970 7970 7970 0
107 20250214 172500 911264550 7970 7970 7970 7970 0
108 20250214 172400 911264550 7970 7970 7970 7970 0
109 20250214 172300 911264550 7970 7970 7970 7970 0
110 20250214 172200 911264550 7970 7970 7970 7970 0
111 20250214 172100 911264550 7970 7970 7970 7970 0
112 20250214 172000 911264550 7970 7970 7970 7970 0
113 20250214 171900 911264550 7970 7970 7970 7970 0
114 20250214 171800 911264550 7970 7970 7970 7970 0
115 20250214 171700 911264550 7970 7970 7970 7970 0
116 20250214 171600 911264550 7970 7970 7970 7970 0
117 20250214 171500 911264550 7970 7970 7970 7970 0
118 20250214 171400 911264550 7970 7970 7970 7970 0
119 20250214 171300 911264550 7970 7970 7970 7970 0
120 20250214 171200 911264550 7970 7970 7970 7970 0
121 20250214 171100 911264550 7970 7970 7970 7970 0
122 20250214 171000 911264550 7970 7970 7970 7970 3545
123 20250214 170900 911264550 7970 7970 7970 7970 0
124 20250214 170800 911264550 7970 7970 7970 7970 0
125 20250214 170700 911264550 7970 7970 7970 7970 0
126 20250214 170600 911264550 7970 7970 7970 7970 0
127 20250214 170500 911264550 7970 7970 7970 7970 0
128 20250214 170400 911264550 7970 7970 7970 7970 0
129 20250214 170300 911264550 7970 7970 7970 7970 0
130 20250214 170200 911264550 7970 7970 7970 7970 0
131 20250214 170100 911264550 7970 7970 7970 7970 0
132 20250214 170000 911264550 7970 7970 7970 7970 0
133 20250214 165900 911264550 7970 7970 7970 7970 0
134 20250214 165800 911264550 7970 7970 7970 7970 0
135 20250214 165700 911264550 7970 7970 7970 7970 0
136 20250214 165600 911264550 7970 7970 7970 7970 0
137 20250214 165500 911264550 7970 7970 7970 7970 0
138 20250214 165400 911264550 7970 7970 7970 7970 0
139 20250214 165300 911264550 7970 7970 7970 7970 0
140 20250214 165200 911264550 7970 7970 7970 7970 0
141 20250214 165100 911264550 7970 7970 7970 7970 0
142 20250214 165000 911264550 7970 7970 7970 7970 0
143 20250214 164900 911264550 7970 7970 7970 7970 0
144 20250214 164800 911264550 7970 7970 7970 7970 0
145 20250214 164700 911264550 7970 7970 7970 7970 0
146 20250214 164600 911264550 7970 7970 7970 7970 0
147 20250214 164500 911264550 7970 7970 7970 7970 0
148 20250214 164400 911264550 7970 7970 7970 7970 0
149 20250214 164300 911264550 7970 7970 7970 7970 0
150 20250214 164200 911264550 7970 7970 7970 7970 0
151 20250214 164100 911264550 7970 7970 7970 7970 0
152 20250214 164000 911264550 7970 7970 7970 7970 3545
153 20250214 163900 911264550 7970 7970 7970 7970 0
154 20250214 163800 911264550 7970 7970 7970 7970 0
155 20250214 163700 911264550 7970 7970 7970 7970 0
156 20250214 163600 911264550 7970 7970 7970 7970 0
157 20250214 163500 911264550 7970 7970 7970 7970 0
158 20250214 163400 911264550 7970 7970 7970 7970 0
159 20250214 163300 911264550 7970 7970 7970 7970 0
160 20250214 163200 911264550 7970 7970 7970 7970 0
161 20250214 163100 911264550 7970 7970 7970 7970 0
162 20250214 163000 911264550 7970 7970 7970 7970 0
163 20250214 162900 911264550 7970 7970 7970 7970 0
164 20250214 162800 911264550 7970 7970 7970 7970 0
165 20250214 162700 911264550 7970 7970 7970 7970 0
166 20250214 162600 911264550 7970 7970 7970 7970 0
167 20250214 162500 911264550 7970 7970 7970 7970 0
168 20250214 162400 911264550 7970 7970 7970 7970 0
169 20250214 162300 911264550 7970 7970 7970 7970 0
170 20250214 162200 911264550 7970 7970 7970 7970 0
171 20250214 162100 911264550 7970 7970 7970 7970 0
172 20250214 162000 911264550 7970 7970 7970 7970 0
173 20250214 161900 911264550 7970 7970 7970 7970 0
174 20250214 161800 911264550 7970 7970 7970 7970 0
175 20250214 161700 911264550 7970 7970 7970 7970 0
176 20250214 161600 911264550 7970 7970 7970 7970 0
177 20250214 161500 911264550 7970 7970 7970 7970 0
178 20250214 161400 911264550 7970 7970 7970 7970 0
179 20250214 161300 911264550 7970 7970 7970 7970 0
180 20250214 161200 911264550 7970 7970 7970 7970 0
181 20250214 161100 911264550 7970 7970 7970 7970 0
182 20250214 161000 911264550 7970 7970 7970 7970 3545
183 20250214 160900 911264550 7970 7970 7970 7970 0
184 20250214 160800 911264550 7970 7970 7970 7970 0
185 20250214 160700 911264550 7970 7970 7970 7970 0
186 20250214 160600 911264550 7970 7970 7970 7970 0
187 20250214 160500 911264550 7970 7970 7970 7970 0
188 20250214 160400 911264550 7970 7970 7970 7970 0
189 20250214 160300 911264550 7970 7970 7970 7970 0
190 20250214 160200 911264550 7970 7970 7970 7970 0
191 20250214 160100 911264550 7970 7970 7970 7970 0
192 20250214 160000 911264550 7970 7970 7970 7970 0
193 20250214 155900 911264550 7970 7970 7970 7970 0
194 20250214 155800 911264550 7970 7970 7970 7970 0
195 20250214 155700 911264550 7970 7970 7970 7970 0
196 20250214 155600 911264550 7970 7970 7970 7970 0
197 20250214 155500 911264550 7970 7970 7970 7970 0
198 20250214 155400 911264550 7970 7970 7970 7970 0
199 20250214 155300 911264550 7970 7970 7970 7970 0
200 20250214 155200 911264550 7970 7970 7970 7970 0
201 20250214 155100 911264550 7970 7970 7970 7970 0
202 20250214 155000 911264550 7970 7970 7970 7970 0
203 20250214 154900 911264550 7970 7970 7970 7970 0
204 20250214 154800 911264550 7970 7970 7970 7970 0
205 20250214 154700 911264550 7970 7970 7970 7970 0
206 20250214 154600 911264550 7970 7970 7970 7970 0
207 20250214 154500 911264550 7970 7970 7970 7970 0
208 20250214 154400 911264550 7970 7970 7970 7970 0
209 20250214 154300 911264550 7970 7970 7970 7970 0
210 20250214 154200 911264550 7970 7970 7970 7970 0
211 20250214 154100 911264550 7970 7970 7970 7970 0
212 20250214 154000 911264550 7970 7970 7970 7970 3545
213 20250214 153900 911264550 7970 7970 7970 7970 0
214 20250214 153800 911264550 7970 7970 7970 7970 0
215 20250214 153700 911264550 7970 7970 7970 7970 0
216 20250214 153600 911264550 7970 7970 7970 7970 0
217 20250214 153500 911264550 7970 7970 7970 7970 0
218 20250214 153400 911264550 7970 7970 7970 7970 0
219 20250214 153300 911264550 7970 7970 7970 7970 0
220 20250214 153200 911264550 7970 7970 7970 7970 0
221 20250214 153100 911264550 7970 7970 7970 7970 0
222 20250214 153000 911264550 7970 7970 7970 7970 3545
223 20250214 152900 883010900 7970 7970 7970 7970 0
224 20250214 152800 883010900 7970 7970 7970 7970 0
225 20250214 152700 883010900 7970 7970 7970 7970 0
226 20250214 152600 883010900 7970 7970 7970 7970 0
227 20250214 152500 883010900 7970 7970 7970 7970 0
228 20250214 152400 883010900 7970 7970 7970 7970 0
229 20250214 152300 883010900 7970 7970 7970 7970 0
230 20250214 152200 883010900 7970 7970 7970 7970 0
231 20250214 152100 883010900 7970 7970 7970 7970 0
232 20250214 152000 883010900 7970 7970 7970 7970 0
233 20250214 151900 883010900 7970 7980 7980 7930 2483
234 20250214 151800 863276400 7990 7980 7990 7980 105
235 20250214 151700 862437950 7980 7990 7990 7980 641
236 20250214 151600 857317140 8000 8000 8000 8000 150
237 20250214 151500 856117140 7980 8000 8000 7980 384
238 20250214 151400 853047420 8020 8010 8020 8010 1706
239 20250214 151300 839366090 8010 8010 8010 8010 1
240 20250214 151200 839358080 8000 8020 8020 7990 265
241 20250214 151100 837238150 8010 8020 8020 8010 1037
242 20250214 151000 828931750 8020 8020 8020 8020 0
243 20250214 150900 828931750 8020 8020 8020 8020 62
244 20250214 150800 828434510 8020 8020 8020 8020 1495
245 20250214 150700 816444610 8020 8020 8020 8020 211
246 20250214 150600 814752390 8020 8020 8020 8020 57
247 20250214 150500 814295250 8030 8040 8040 8030 236
248 20250214 150400 812399690 8040 8010 8040 8010 2155
249 20250214 150300 795095730 8020 8020 8020 8010 72
250 20250214 150200 794518890 8020 8020 8020 8020 234
251 20250214 150100 792642210 8020 8020 8020 8020 10
252 20250214 150000 792562010 8010 8020 8020 8010 11
253 20250214 145900 792473890 8010 8020 8030 8010 891
254 20250214 145800 785333230 8020 8020 8020 8020 0
255 20250214 145700 785333230 8020 8020 8020 8020 300
256 20250214 145600 782927230 8020 8030 8030 8020 51
257 20250214 145500 782518200 8020 8020 8030 8020 397
258 20250214 145400 779334250 8020 8020 8030 8020 227
259 20250214 145300 777513700 8030 8030 8030 8020 801
260 20250214 145200 771081710 8030 8030 8030 8030 40
261 20250214 145100 770760510 8030 8010 8040 8010 420
262 20250214 145000 767385510 8000 8000 8000 8000 200
263 20250214 144900 765785510 8000 8010 8040 8000 1838
264 20250214 144800 751078890 8040 8030 8040 8030 574
265 20250214 144700 746465780 8030 8030 8030 8020 1533
266 20250214 144600 734158850 8030 8030 8030 8030 51
267 20250214 144500 733749320 8050 7990 8050 7990 6913
268 20250214 144400 678345360 7990 7990 7990 7990 1
269 20250214 144300 678337370 7980 7980 7980 7980 200
270 20250214 144200 676741370 7980 7970 7980 7970 19
271 20250214 144100 676589770 7970 7970 7970 7970 1
272 20250214 144000 676581800 7960 7970 7970 7960 1300
273 20250214 143900 666233700 7960 7960 7960 7960 0
274 20250214 143800 666233700 7960 7960 7960 7960 0
275 20250214 143700 666233700 7960 7960 7960 7960 0
276 20250214 143600 666233700 7960 7990 7990 7960 1073
277 20250214 143500 657662620 7990 7990 7990 7990 36
278 20250214 143400 657374980 7990 7990 7990 7990 0
279 20250214 143300 657374980 7990 7960 7990 7950 1865
280 20250214 143200 642511930 7960 7940 7970 7940 1170
281 20250214 143100 633199520 7940 7970 7970 7940 1372
282 20250214 143000 622305780 7940 7940 7940 7940 100
283 20250214 142900 621511780 7940 7990 8000 7940 4242
284 20250214 142800 587767390 7990 7970 7990 7970 1669
285 20250214 142700 574440460 8000 7970 8000 7970 256
286 20250214 142600 572400110 7970 7970 8010 7970 67
287 20250214 142500 571866080 8010 8010 8010 8010 50
288 20250214 142400 571465580 8010 8000 8010 8000 300
289 20250214 142300 569063580 8010 8010 8010 7970 116
290 20250214 142200 568134460 8020 7970 8020 7970 2517
291 20250214 142100 547988620 8000 8000 8000 8000 0
292 20250214 142000 547988620 8000 7990 8010 7990 1336
293 20250214 141900 537308900 7960 7950 7980 7950 1011
294 20250214 141800 529251000 7970 7960 7970 7950 201
295 20250214 141700 527651130 7960 7960 7960 7960 51
296 20250214 141600 527245170 7960 7960 7960 7960 691
297 20250214 141500 521744810 7960 7960 7960 7960 0
298 20250214 141400 521744810 7960 7960 7960 7960 780
299 20250214 141300 515536010 7950 7950 7950 7950 10
300 20250214 141200 515456510 7960 7950 7960 7950 485
301 20250214 141100 511596410 7950 7950 7950 7950 800
302 20250214 141000 505236410 7960 7940 7960 7940 1518
303 20250214 140900 493171800 7920 7940 7940 7920 120
304 20250214 140800 492219400 7920 7920 7920 7920 0
305 20250214 140700 492219400 7920 7920 7920 7920 117
306 20250214 140600 491292760 7920 7920 7920 7920 65
307 20250214 140500 490777960 7920 7920 7920 7920 101
308 20250214 140400 489978040 7910 7910 7910 7910 421
309 20250214 140300 486647930 7910 7910 7910 7910 453
310 20250214 140200 483064700 7890 7890 7890 7890 0
311 20250214 140100 483064700 7890 7890 7890 7890 3
312 20250214 140000 483041030 7890 7890 7890 7890 0
313 20250214 135900 483041030 7890 7890 7890 7890 0
314 20250214 135800 483041030 7890 7890 7910 7890 371
315 20250214 135700 480109920 7890 7890 7890 7890 1
316 20250214 135600 480102030 7880 7890 7890 7880 252
317 20250214 135500 478114250 7890 7890 7890 7890 0
318 20250214 135400 478114250 7890 7890 7890 7890 22
319 20250214 135300 477940670 7890 7890 7890 7890 15
320 20250214 135200 477822320 7890 7890 7890 7890 0
321 20250214 135100 477822320 7890 7890 7890 7890 20
322 20250214 135000 477664520 7880 7880 7880 7880 48
323 20250214 134900 477286280 7890 7890 7890 7890 80
324 20250214 134800 476655080 7870 7870 7870 7870 200
325 20250214 134700 475081080 7880 7880 7880 7880 20
326 20250214 134600 474923480 7880 7880 7880 7880 80
327 20250214 134500 474293080 7880 7880 7880 7880 3
328 20250214 134400 474269440 7880 7880 7880 7880 0
329 20250214 134300 474269440 7880 7880 7880 7880 0
330 20250214 134200 474269440 7880 7880 7880 7880 0
331 20250214 134100 474269440 7880 7880 7880 7880 0
332 20250214 134000 474269440 7880 7880 7880 7880 3
333 20250214 133900 474245800 7880 7850 7880 7850 238
334 20250214 133800 472373410 7850 7850 7850 7850 0
335 20250214 133700 472373410 7850 7850 7850 7850 0
336 20250214 133600 472373410 7850 7850 7850 7850 69
337 20250214 133500 471831760 7850 7850 7850 7850 0
338 20250214 133400 471831760 7850 7850 7850 7850 38
339 20250214 133300 471533460 7850 7850 7850 7850 0
340 20250214 133200 471533460 7850 7850 7850 7850 5
341 20250214 133100 471494210 7870 7870 7870 7870 0
342 20250214 133000 471494210 7870 7870 7870 7870 200
343 20250214 132900 469920210 7870 7870 7870 7870 0
344 20250214 132800 469920210 7870 7870 7870 7870 0
345 20250214 132700 469920210 7870 7850 7870 7850 13
346 20250214 132600 469818100 7850 7850 7850 7850 20
347 20250214 132500 469661100 7850 7850 7850 7850 0
348 20250214 132400 469661100 7850 7850 7850 7850 0
349 20250214 132300 469661100 7850 7850 7850 7850 281
350 20250214 132200 467455250 7850 7850 7850 7850 719
351 20250214 132100 461811100 7850 7850 7850 7850 400
352 20250214 132000 458671100 7850 7850 7850 7850 200
353 20250214 131900 457101100 7870 7870 7870 7870 1
354 20250214 131800 457093230 7870 7870 7870 7870 0
355 20250214 131700 457093230 7870 7870 7870 7870 1
356 20250214 131600 457085360 7850 7860 7860 7850 1200
357 20250214 131500 447662470 7870 7870 7870 7870 4
358 20250214 131400 447630990 7870 7870 7870 7870 0
359 20250214 131300 447630990 7870 7870 7870 7870 0
360 20250214 131200 447630990 7870 7870 7870 7870 570
361 20250214 131100 443145090 7870 7870 7870 7870 0
362 20250214 131000 443145090 7870 7870 7870 7870 20
363 20250214 130900 442987690 7860 7860 7860 7860 35
364 20250214 130800 442712590 7860 7860 7860 7860 8
365 20250214 130700 442649710 7870 7870 7870 7870 0
366 20250214 130600 442649710 7870 7870 7870 7870 3
367 20250214 130500 442626100 7870 7870 7870 7870 100
368 20250214 130400 441839100 7870 7870 7870 7870 0
369 20250214 130300 441839100 7870 7870 7870 7870 0
370 20250214 130200 441839100 7870 7870 7870 7870 0
371 20250214 130100 441839100 7870 7870 7870 7870 0
372 20250214 130000 441839100 7870 7870 7870 7870 73
373 20250214 125900 441264590 7870 7860 7870 7860 36
374 20250214 125800 440981570 7850 7850 7850 7850 0
375 20250214 125700 440981570 7850 7850 7850 7850 0
376 20250214 125600 440981570 7850 7850 7850 7850 0
377 20250214 125500 440981570 7850 7850 7850 7850 0
378 20250214 125400 440981570 7850 7850 7850 7850 0
379 20250214 125300 440981570 7850 7850 7850 7850 0
380 20250214 125200 440981570 7850 7850 7850 7850 1
381 20250214 125100 440973720 7870 7860 7870 7860 79
382 20250214 125000 440352760 7860 7870 7870 7860 110
383 20250214 124900 439487870 7860 7860 7860 7860 0
384 20250214 124800 439487870 7860 7860 7860 7860 0
385 20250214 124700 439487870 7860 7860 7860 7860 0
386 20250214 124600 439487870 7860 7860 7860 7860 0
387 20250214 124500 439487870 7860 7860 7860 7860 0
388 20250214 124400 439487870 7860 7890 7890 7860 410
389 20250214 124300 436264970 7890 7890 7890 7890 0
390 20250214 124200 436264970 7890 7890 7890 7890 0
391 20250214 124100 436264970 7890 7890 7890 7890 2
392 20250214 124000 436249190 7860 7880 7880 7860 2672
393 20250214 123900 415217080 7880 7880 7880 7880 0
394 20250214 123800 415217080 7880 7880 7880 7880 0
395 20250214 123700 415217080 7880 7880 7880 7880 0
396 20250214 123600 415217080 7880 7880 7880 7880 0
397 20250214 123500 415217080 7880 7880 7880 7880 138
398 20250214 123400 414129640 7880 7880 7880 7880 0
399 20250214 123300 414129640 7880 7880 7880 7880 0
400 20250214 123200 414129640 7880 7880 7880 7880 1
401 20250214 123100 414121760 7860 7860 7860 7860 0
402 20250214 123000 414121760 7860 7860 7860 7860 0
403 20250214 122900 414121760 7860 7860 7860 7860 0
404 20250214 122800 414121760 7860 7860 7860 7860 42
405 20250214 122700 413791640 7850 7850 7850 7850 20
406 20250214 122600 413634640 7850 7850 7850 7850 0
407 20250214 122500 413634640 7850 7850 7850 7850 0
408 20250214 122400 413634640 7850 7850 7850 7850 38
409 20250214 122300 413336340 7860 7850 7860 7850 11
410 20250214 122200 413249890 7860 7850 7860 7850 601
411 20250214 122100 408532030 7860 7860 7860 7860 30
412 20250214 122000 408296230 7860 7860 7860 7860 114
413 20250214 121900 407400190 7860 7860 7860 7860 0
414 20250214 121800 407400190 7860 7860 7860 7860 600
415 20250214 121700 402684190 7860 7860 7860 7860 0
416 20250214 121600 402684190 7860 7870 7870 7860 1086
417 20250214 121500 394144430 7890 7890 7890 7890 50
418 20250214 121400 393749930 7890 7890 7890 7890 0
419 20250214 121300 393749930 7890 7890 7890 7890 0
420 20250214 121200 393749930 7890 7890 7890 7890 0
421 20250214 121100 393749930 7890 7890 7890 7890 1
422 20250214 121000 393742040 7870 7870 7870 7870 0
423 20250214 120900 393742040 7870 7870 7870 7870 14
424 20250214 120800 393631860 7870 7870 7870 7870 0
425 20250214 120700 393631860 7870 7870 7870 7870 0
426 20250214 120600 393631860 7870 7870 7870 7870 0
427 20250214 120500 393631860 7870 7870 7870 7870 0
428 20250214 120400 393631860 7870 7870 7870 7870 0
429 20250214 120300 393631860 7870 7870 7870 7870 0
430 20250214 120200 393631860 7870 7870 7870 7870 0
431 20250214 120100 393631860 7870 7870 7870 7870 0
432 20250214 120000 393631860 7870 7870 7870 7870 0
433 20250214 115900 393631860 7870 7870 7870 7870 0
434 20250214 115800 393631860 7870 7870 7870 7870 627
435 20250214 115700 388697370 7870 7870 7870 7870 50
436 20250214 115600 388303870 7870 7870 7870 7870 32
437 20250214 115500 388052030 7900 7900 7900 7900 0
438 20250214 115400 388052030 7900 7900 7900 7900 5
439 20250214 115300 388012530 7880 7880 7880 7880 7
440 20250214 115200 387957370 7870 7870 7870 7870 0
441 20250214 115100 387957370 7870 7870 7870 7870 0
442 20250214 115000 387957370 7870 7870 7870 7870 0
443 20250214 114900 387957370 7870 7870 7870 7870 1
444 20250214 114800 387949500 7870 7870 7870 7870 0
445 20250214 114700 387949500 7870 7870 7870 7870 100
446 20250214 114600 387162500 7880 7880 7880 7880 0
447 20250214 114500 387162500 7880 7880 7880 7880 3
448 20250214 114400 387138860 7880 7880 7880 7880 100
449 20250214 114300 386350860 7900 7900 7900 7900 0
450 20250214 114200 386350860 7900 7900 7900 7900 10
451 20250214 114100 386271860 7900 7900 7900 7900 0
452 20250214 114000 386271860 7900 7900 7900 7900 0
453 20250214 113900 386271860 7900 7900 7900 7900 100
454 20250214 113800 385481860 7910 7910 7910 7910 1
455 20250214 113700 385473950 7890 7890 7890 7890 54
456 20250214 113600 385047890 7910 7910 7910 7910 0
457 20250214 113500 385047890 7910 7910 7910 7910 0
458 20250214 113400 385047890 7910 7890 7910 7890 52
459 20250214 113300 384637570 7880 7880 7880 7880 0
460 20250214 113200 384637570 7880 7880 7880 7880 0
461 20250214 113100 384637570 7880 7880 7880 7880 2
462 20250214 113000 384621810 7880 7880 7880 7880 3
463 20250214 112900 384598170 7880 7880 7880 7880 6
464 20250214 112800 384550890 7870 7870 7870 7870 4
465 20250214 112700 384519410 7870 7900 7900 7870 49
466 20250214 112600 384132340 7900 7900 7900 7900 1
467 20250214 112500 384124440 7870 7870 7870 7870 0
468 20250214 112400 384124440 7870 7880 7880 7870 104
469 20250214 112300 383304960 7880 7880 7880 7880 0
470 20250214 112200 383304960 7880 7880 7880 7880 1800
471 20250214 112100 369120960 7880 7880 7880 7880 0
472 20250214 112000 369120960 7880 7880 7880 7880 0
473 20250214 111900 369120960 7880 7880 7880 7880 1
474 20250214 111800 369113080 7880 7880 7880 7880 1
475 20250214 111700 369105200 7900 7900 7900 7900 0
476 20250214 111600 369105200 7900 7900 7900 7900 50
477 20250214 111500 368710200 7900 7900 7900 7900 1
478 20250214 111400 368702300 7870 7870 7870 7870 0
479 20250214 111300 368702300 7870 7870 7870 7870 50
480 20250214 111200 368308800 7880 7880 7880 7880 0
481 20250214 111100 368308800 7880 7880 7880 7880 1
482 20250214 111000 368300920 7880 7880 7880 7880 0
483 20250214 110900 368300920 7880 7880 7880 7880 0
484 20250214 110800 368300920 7880 7880 7880 7880 0
485 20250214 110700 368300920 7880 7880 7880 7880 316
486 20250214 110600 365810840 7880 7900 7900 7880 185
487 20250214 110500 364353020 7900 7900 7900 7900 0
488 20250214 110400 364353020 7900 7900 7900 7900 0
489 20250214 110300 364353020 7900 7900 7900 7900 0
490 20250214 110200 364353020 7900 7900 7900 7900 0
491 20250214 110100 364353020 7900 7900 7900 7900 0
492 20250214 110000 364353020 7900 7900 7900 7900 1
493 20250214 105900 364345120 7880 7880 7880 7880 0
494 20250214 105800 364345120 7880 7880 7880 7880 0
495 20250214 105700 364345120 7880 7880 7880 7880 113
496 20250214 105600 363454680 7850 7850 7850 7850 1
497 20250214 105500 363446830 7840 7840 7840 7840 0
498 20250214 105400 363446830 7840 7870 7880 7840 214
499 20250214 105300 361767250 7850 7850 7850 7850 10
500 20250214 105200 361688750 7850 7850 7850 7850 1865
501 20250214 105100 347048500 7850 7850 7850 7850 30
502 20250214 105000 346813000 7850 7850 7850 7850 0
503 20250214 104900 346813000 7850 7870 7870 7850 2
504 20250214 104800 346797280 7870 7870 7870 7870 0
505 20250214 104700 346797280 7870 7870 7870 7870 0
506 20250214 104600 346797280 7870 7870 7870 7870 0
507 20250214 104500 346797280 7870 7870 7870 7870 0
508 20250214 104400 346797280 7870 7870 7870 7870 0
509 20250214 104300 346797280 7870 7870 7870 7870 0
510 20250214 104200 346797280 7870 7870 7870 7870 1
511 20250214 104100 346789410 7840 7870 7870 7840 9
512 20250214 104000 346718820 7840 7830 7840 7830 71
513 20250214 103900 346162690 7820 7820 7820 7820 0
514 20250214 103800 346162690 7820 7870 7870 7820 6315
515 20250214 103700 296591710 7870 7900 7900 7870 80
516 20250214 103600 295960360 7910 7910 7910 7910 0
517 20250214 103500 295960360 7910 7910 7910 7910 1
518 20250214 103400 295952450 7880 7880 7880 7880 2
519 20250214 103300 295936690 7880 7890 7890 7880 50
520 20250214 103200 295542660 7890 7890 7890 7890 0
521 20250214 103100 295542660 7890 7890 7890 7890 0
522 20250214 103000 295542660 7890 7890 7890 7890 0
523 20250214 102900 295542660 7890 7890 7890 7890 0
524 20250214 102800 295542660 7890 7890 7890 7890 660
525 20250214 102700 290335260 7870 7880 7880 7870 44
526 20250214 102600 289988780 7880 7870 7880 7870 112
527 20250214 102500 289107220 7870 7880 7880 7870 47
528 20250214 102400 288737280 7890 7890 7890 7890 0
529 20250214 102300 288737280 7890 7880 7890 7880 22
530 20250214 102200 288563880 7880 7890 7890 7880 7
531 20250214 102100 288508670 7890 7880 7890 7880 23
532 20250214 102000 288327420 7920 7920 7920 7920 0
533 20250214 101900 288327420 7920 7920 7920 7920 0
534 20250214 101800 288327420 7920 7870 7920 7860 41
535 20250214 101700 288004900 7860 7920 7940 7860 104
536 20250214 101600 287185600 7920 7870 7920 7870 22
537 20250214 101500 287011600 7860 7860 7860 7860 6
538 20250214 101400 286964440 7860 7860 7860 7860 0
539 20250214 101300 286964440 7860 7860 7860 7860 0
540 20250214 101200 286964440 7860 7840 7860 7840 214
541 20250214 101100 285282460 7850 7860 7860 7850 825
542 20250214 101000 278806110 7860 7860 7860 7860 0
543 20250214 100900 278806110 7860 7870 7870 7860 2
544 20250214 100800 278790380 7850 7850 7850 7850 0
545 20250214 100700 278790380 7850 7850 7850 7850 0
546 20250214 100600 278790380 7850 7860 7860 7850 1699
547 20250214 100500 265452230 7860 7860 7860 7860 278
548 20250214 100400 263267150 7880 7880 7880 7880 0
549 20250214 100300 263267150 7880 7880 7880 7880 3
550 20250214 100200 263243510 7880 7850 7880 7850 595
551 20250214 100100 258569720 7850 7860 7860 7850 355
552 20250214 100000 255782420 7860 7900 7900 7860 954
553 20250214 095900 248277970 7900 7900 7900 7900 0
554 20250214 095800 248277970 7900 7900 7900 7900 39
555 20250214 095700 247969870 7900 7900 7900 7900 6
556 20250214 095600 247922470 7890 7890 7890 7890 1
557 20250214 095500 247914580 7900 7900 7900 7900 100
558 20250214 095400 247124580 7900 7900 7900 7900 0
559 20250214 095300 247124580 7900 7900 7900 7900 10
560 20250214 095200 247045580 7900 7900 7900 7900 650
561 20250214 095100 241910580 7900 7900 7900 7900 50
562 20250214 095000 241515580 7950 7950 7950 7950 0
563 20250214 094900 241515580 7950 7950 7950 7950 10
564 20250214 094800 241436080 7960 7910 7960 7910 1314
565 20250214 094700 230985500 7890 7890 7890 7890 0
566 20250214 094600 230985500 7890 7890 7890 7890 0
567 20250214 094500 230985500 7890 7890 7890 7890 36
568 20250214 094400 230701460 7850 7850 7850 7850 7
569 20250214 094300 230646510 7850 7860 7860 7850 1340
570 20250214 094200 220122280 7860 7860 7860 7860 84
571 20250214 094100 219462040 7860 7880 7880 7860 360
572 20250214 094000 216629330 7890 7890 7890 7890 0
573 20250214 093900 216629330 7890 7890 7890 7890 102
574 20250214 093800 215824550 7890 7900 7900 7890 69
575 20250214 093700 215279790 7910 7910 7910 7910 44
576 20250214 093600 214931750 7930 7930 7930 7930 0
577 20250214 093500 214931750 7930 7930 7930 7930 834
578 20250214 093400 208318130 7930 7930 7930 7930 0
579 20250214 093300 208318130 7930 7930 7930 7930 100
580 20250214 093200 207525130 7940 7940 7940 7940 0
581 20250214 093100 207525130 7940 7940 7940 7940 51
582 20250214 093000 207120190 7900 7900 7940 7900 33
583 20250214 092900 206859450 7900 7900 7900 7900 767
584 20250214 092800 200800150 7940 7930 7940 7930 3
585 20250214 092700 200776340 7910 7910 7910 7910 0
586 20250214 092600 200776340 7910 7910 7910 7910 60
587 20250214 092500 200301740 7890 7890 7950 7890 653
588 20250214 092400 195149510 7890 7900 7900 7890 348
589 20250214 092300 192403490 7900 7920 7920 7900 1088
590 20250214 092200 183795760 7910 7910 7910 7910 0
591 20250214 092100 183795760 7910 7910 7910 7910 0
592 20250214 092000 183795760 7910 7910 7910 7910 4
593 20250214 091900 183764120 7910 7960 7960 7910 1672
594 20250214 091800 170496820 7940 7940 7940 7940 0
595 20250214 091700 170496820 7940 7940 7940 7940 257
596 20250214 091600 168456240 7930 7940 7940 7930 795
597 20250214 091500 162145330 7940 7940 7940 7940 19
598 20250214 091400 161994470 7950 7950 7950 7950 0
599 20250214 091300 161994470 7950 7950 7970 7950 1130
600 20250214 091200 153010470 7950 7950 7950 7950 70
601 20250214 091100 152453970 7950 7960 7960 7950 268
602 20250214 091000 150321370 7970 7970 7970 7970 333
603 20250214 090900 147667360 7970 7970 7970 7970 50
604 20250214 090800 147268860 7970 7970 7990 7970 56
605 20250214 090700 146822040 7970 7970 7990 7970 422
606 20250214 090600 143455060 7990 8010 8010 7980 5037
607 20250214 090500 103185200 7990 7990 8020 7990 2595
608 20250214 090400 82433980 8030 7970 8030 7970 3147
609 20250214 090300 57271850 7930 7880 7980 7880 2945
610 20250214 090200 33889400 7880 7870 7880 7840 246
611 20250214 090100 31953750 7870 7880 7880 7870 70
612 20250214 090000 31402750 7890 7830 7890 7830 3949