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

631
044490/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,192900,2342890650,13000,13000,13000,13000,559
20250214,192800,2342890650,13000,13000,13000,13000,0
20250214,192700,2342890650,13000,13000,13000,13000,0
20250214,192600,2342890650,13000,13000,13000,13000,0
20250214,192500,2342890650,13000,13000,13000,13000,0
20250214,192400,2342890650,13000,13000,13000,13000,0
20250214,192300,2342890650,13000,13000,13000,13000,0
20250214,192200,2342890650,13000,13000,13000,13000,0
20250214,192100,2342890650,13000,13000,13000,13000,0
20250214,192000,2342890650,13000,13000,13000,13000,0
20250214,191900,2342890650,13000,13000,13000,13000,0
20250214,191800,2342890650,13000,13000,13000,13000,0
20250214,191700,2342890650,13000,13000,13000,13000,0
20250214,191600,2342890650,13000,13000,13000,13000,0
20250214,191500,2342890650,13000,13000,13000,13000,0
20250214,191400,2342890650,13000,13000,13000,13000,0
20250214,191300,2342890650,13000,13000,13000,13000,0
20250214,191200,2342890650,13000,13000,13000,13000,0
20250214,191100,2342890650,13000,13000,13000,13000,0
20250214,191000,2342890650,13000,13000,13000,13000,0
20250214,190900,2342890650,13000,13000,13000,13000,0
20250214,190800,2342890650,13000,13000,13000,13000,0
20250214,190700,2342890650,13000,13000,13000,13000,0
20250214,190600,2342890650,13000,13000,13000,13000,0
20250214,190500,2342890650,13000,13000,13000,13000,0
20250214,190400,2342890650,13000,13000,13000,13000,0
20250214,190300,2342890650,13000,13000,13000,13000,0
20250214,190200,2342890650,13000,13000,13000,13000,0
20250214,190100,2342890650,13000,13000,13000,13000,0
20250214,190000,2342890650,13000,13000,13000,13000,0
20250214,185900,2342890650,13000,13000,13000,13000,559
20250214,185800,2342890650,13000,13000,13000,13000,0
20250214,185700,2342890650,13000,13000,13000,13000,0
20250214,185600,2342890650,13000,13000,13000,13000,0
20250214,185500,2342890650,13000,13000,13000,13000,0
20250214,185400,2342890650,13000,13000,13000,13000,0
20250214,185300,2342890650,13000,13000,13000,13000,0
20250214,185200,2342890650,13000,13000,13000,13000,0
20250214,185100,2342890650,13000,13000,13000,13000,0
20250214,185000,2342890650,13000,13000,13000,13000,0
20250214,184900,2342890650,13000,13000,13000,13000,0
20250214,184800,2342890650,13000,13000,13000,13000,0
20250214,184700,2342890650,13000,13000,13000,13000,0
20250214,184600,2342890650,13000,13000,13000,13000,0
20250214,184500,2342890650,13000,13000,13000,13000,0
20250214,184400,2342890650,13000,13000,13000,13000,0
20250214,184300,2342890650,13000,13000,13000,13000,0
20250214,184200,2342890650,13000,13000,13000,13000,0
20250214,184100,2342890650,13000,13000,13000,13000,0
20250214,184000,2342890650,13000,13000,13000,13000,0
20250214,183900,2342890650,13000,13000,13000,13000,0
20250214,183800,2342890650,13000,13000,13000,13000,0
20250214,183700,2342890650,13000,13000,13000,13000,0
20250214,183600,2342890650,13000,13000,13000,13000,0
20250214,183500,2342890650,13000,13000,13000,13000,0
20250214,183400,2342890650,13000,13000,13000,13000,0
20250214,183300,2342890650,13000,13000,13000,13000,0
20250214,183200,2342890650,13000,13000,13000,13000,0
20250214,183100,2342890650,13000,13000,13000,13000,0
20250214,183000,2342890650,13000,13000,13000,13000,0
20250214,182900,2342890650,13000,13000,13000,13000,559
20250214,182800,2342890650,13000,13000,13000,13000,0
20250214,182700,2342890650,13000,13000,13000,13000,0
20250214,182600,2342890650,13000,13000,13000,13000,0
20250214,182500,2342890650,13000,13000,13000,13000,0
20250214,182400,2342890650,13000,13000,13000,13000,0
20250214,182300,2342890650,13000,13000,13000,13000,0
20250214,182200,2342890650,13000,13000,13000,13000,0
20250214,182100,2342890650,13000,13000,13000,13000,0
20250214,182000,2342890650,13000,13000,13000,13000,0
20250214,181900,2342890650,13000,13000,13000,13000,0
20250214,181800,2342890650,13000,13000,13000,13000,0
20250214,181700,2342890650,13000,13000,13000,13000,0
20250214,181600,2342890650,13000,13000,13000,13000,0
20250214,181500,2342890650,13000,13000,13000,13000,0
20250214,181400,2342890650,13000,13000,13000,13000,0
20250214,181300,2342890650,13000,13000,13000,13000,0
20250214,181200,2342890650,13000,13000,13000,13000,0
20250214,181100,2342890650,13000,13000,13000,13000,0
20250214,181000,2342890650,13000,13000,13000,13000,0
20250214,180900,2342890650,13000,13000,13000,13000,0
20250214,180800,2342890650,13000,13000,13000,13000,0
20250214,180700,2342890650,13000,13000,13000,13000,0
20250214,180600,2342890650,13000,13000,13000,13000,0
20250214,180500,2342890650,13000,13000,13000,13000,0
20250214,180400,2342890650,13000,13000,13000,13000,0
20250214,180300,2342890650,13000,13000,13000,13000,0
20250214,180200,2342890650,13000,13000,13000,13000,0
20250214,180100,2342890650,13000,13000,13000,13000,0
20250214,180000,2342890650,13000,13000,13000,13000,0
20250214,175900,2342890650,13000,13000,13000,13000,559
20250214,175800,2342890650,13000,13000,13000,13000,0
20250214,175700,2342890650,13000,13000,13000,13000,0
20250214,175600,2342890650,13000,13000,13000,13000,0
20250214,175500,2342890650,13000,13000,13000,13000,0
20250214,175400,2342890650,13000,13000,13000,13000,0
20250214,175300,2342890650,13000,13000,13000,13000,0
20250214,175200,2342890650,13000,13000,13000,13000,0
20250214,175100,2342890650,13000,13000,13000,13000,0
20250214,175000,2342890650,13000,13000,13000,13000,0
20250214,174900,2342890650,13000,13000,13000,13000,0
20250214,174800,2342890650,13000,13000,13000,13000,0
20250214,174700,2342890650,13000,13000,13000,13000,0
20250214,174600,2342890650,13000,13000,13000,13000,0
20250214,174500,2342890650,13000,13000,13000,13000,0
20250214,174400,2342890650,13000,13000,13000,13000,0
20250214,174300,2342890650,13000,13000,13000,13000,0
20250214,174200,2342890650,13000,13000,13000,13000,0
20250214,174100,2342890650,13000,13000,13000,13000,0
20250214,174000,2342890650,13000,13000,13000,13000,0
20250214,173900,2342890650,13000,13000,13000,13000,0
20250214,173800,2342890650,13000,13000,13000,13000,0
20250214,173700,2342890650,13000,13000,13000,13000,0
20250214,173600,2342890650,13000,13000,13000,13000,0
20250214,173500,2342890650,13000,13000,13000,13000,0
20250214,173400,2342890650,13000,13000,13000,13000,0
20250214,173300,2342890650,13000,13000,13000,13000,0
20250214,173200,2342890650,13000,13000,13000,13000,0
20250214,173100,2342890650,13000,13000,13000,13000,0
20250214,173000,2342890650,13000,13000,13000,13000,0
20250214,172900,2342890650,13000,13000,13000,13000,559
20250214,172800,2342890650,13000,13000,13000,13000,0
20250214,172700,2342890650,13000,13000,13000,13000,0
20250214,172600,2342890650,13000,13000,13000,13000,0
20250214,172500,2342890650,13000,13000,13000,13000,0
20250214,172400,2342890650,13000,13000,13000,13000,0
20250214,172300,2342890650,13000,13000,13000,13000,0
20250214,172200,2342890650,13000,13000,13000,13000,0
20250214,172100,2342890650,13000,13000,13000,13000,0
20250214,172000,2342890650,13000,13000,13000,13000,0
20250214,171900,2342890650,13000,13000,13000,13000,0
20250214,171800,2342890650,13000,13000,13000,13000,0
20250214,171700,2342890650,13000,13000,13000,13000,0
20250214,171600,2342890650,13000,13000,13000,13000,0
20250214,171500,2342890650,13000,13000,13000,13000,0
20250214,171400,2342890650,13000,13000,13000,13000,0
20250214,171300,2342890650,13000,13000,13000,13000,0
20250214,171200,2342890650,13000,13000,13000,13000,0
20250214,171100,2342890650,13000,13000,13000,13000,0
20250214,171000,2342890650,13000,13000,13000,13000,0
20250214,170900,2342890650,13000,13000,13000,13000,0
20250214,170800,2342890650,13000,13000,13000,13000,0
20250214,170700,2342890650,13000,13000,13000,13000,0
20250214,170600,2342890650,13000,13000,13000,13000,0
20250214,170500,2342890650,13000,13000,13000,13000,0
20250214,170400,2342890650,13000,13000,13000,13000,0
20250214,170300,2342890650,13000,13000,13000,13000,0
20250214,170200,2342890650,13000,13000,13000,13000,0
20250214,170100,2342890650,13000,13000,13000,13000,0
20250214,170000,2342890650,13000,13000,13000,13000,0
20250214,165900,2342890650,13000,13000,13000,13000,559
20250214,165800,2342890650,13000,13000,13000,13000,0
20250214,165700,2342890650,13000,13000,13000,13000,0
20250214,165600,2342890650,13000,13000,13000,13000,0
20250214,165500,2342890650,13000,13000,13000,13000,0
20250214,165400,2342890650,13000,13000,13000,13000,0
20250214,165300,2342890650,13000,13000,13000,13000,0
20250214,165200,2342890650,13000,13000,13000,13000,0
20250214,165100,2342890650,13000,13000,13000,13000,0
20250214,165000,2342890650,13000,13000,13000,13000,0
20250214,164900,2342890650,13000,13000,13000,13000,0
20250214,164800,2342890650,13000,13000,13000,13000,0
20250214,164700,2342890650,13000,13000,13000,13000,0
20250214,164600,2342890650,13000,13000,13000,13000,0
20250214,164500,2342890650,13000,13000,13000,13000,0
20250214,164400,2342890650,13000,13000,13000,13000,0
20250214,164300,2342890650,13000,13000,13000,13000,0
20250214,164200,2342890650,13000,13000,13000,13000,0
20250214,164100,2342890650,13000,13000,13000,13000,0
20250214,164000,2342890650,13000,13000,13000,13000,0
20250214,163900,2342890650,13000,13000,13000,13000,0
20250214,163800,2342890650,13000,13000,13000,13000,0
20250214,163700,2342890650,13000,13000,13000,13000,0
20250214,163600,2342890650,13000,13000,13000,13000,0
20250214,163500,2342890650,13000,13000,13000,13000,0
20250214,163400,2342890650,13000,13000,13000,13000,0
20250214,163300,2342890650,13000,13000,13000,13000,0
20250214,163200,2342890650,13000,13000,13000,13000,0
20250214,163100,2342890650,13000,13000,13000,13000,0
20250214,163000,2342890650,13000,13000,13000,13000,0
20250214,162900,2342890650,13000,13000,13000,13000,559
20250214,162800,2342890650,13000,13000,13000,13000,0
20250214,162700,2342890650,13000,13000,13000,13000,0
20250214,162600,2342890650,13000,13000,13000,13000,0
20250214,162500,2342890650,13000,13000,13000,13000,0
20250214,162400,2342890650,13000,13000,13000,13000,0
20250214,162300,2342890650,13000,13000,13000,13000,0
20250214,162200,2342890650,13000,13000,13000,13000,0
20250214,162100,2342890650,13000,13000,13000,13000,0
20250214,162000,2342890650,13000,13000,13000,13000,0
20250214,161900,2342890650,13000,13000,13000,13000,0
20250214,161800,2342890650,13000,13000,13000,13000,0
20250214,161700,2342890650,13000,13000,13000,13000,0
20250214,161600,2342890650,13000,13000,13000,13000,0
20250214,161500,2342890650,13000,13000,13000,13000,0
20250214,161400,2342890650,13000,13000,13000,13000,0
20250214,161300,2342890650,13000,13000,13000,13000,0
20250214,161200,2342890650,13000,13000,13000,13000,0
20250214,161100,2342890650,13000,13000,13000,13000,0
20250214,161000,2342890650,13000,13000,13000,13000,0
20250214,160900,2342890650,13000,13000,13000,13000,0
20250214,160800,2342890650,13000,13000,13000,13000,0
20250214,160700,2342890650,13000,13000,13000,13000,0
20250214,160600,2342890650,13000,13000,13000,13000,0
20250214,160500,2342890650,13000,13000,13000,13000,0
20250214,160400,2342890650,13000,13000,13000,13000,0
20250214,160300,2342890650,13000,13000,13000,13000,0
20250214,160200,2342890650,13000,13000,13000,13000,0
20250214,160100,2342890650,13000,13000,13000,13000,0
20250214,160000,2342890650,13000,13000,13000,13000,0
20250214,155900,2342890650,13000,13000,13000,13000,559
20250214,155800,2342890650,13000,13000,13000,13000,0
20250214,155700,2342890650,13000,13000,13000,13000,0
20250214,155600,2342890650,13000,13000,13000,13000,0
20250214,155500,2342890650,13000,13000,13000,13000,0
20250214,155400,2342890650,13000,13000,13000,13000,0
20250214,155300,2342890650,13000,13000,13000,13000,0
20250214,155200,2342890650,13000,13000,13000,13000,0
20250214,155100,2342890650,13000,13000,13000,13000,0
20250214,155000,2342890650,13000,13000,13000,13000,0
20250214,154900,2342890650,13000,13000,13000,13000,0
20250214,154800,2342890650,13000,13000,13000,13000,0
20250214,154700,2342890650,13000,13000,13000,13000,0
20250214,154600,2342890650,13000,13000,13000,13000,0
20250214,154500,2342890650,13000,13000,13000,13000,0
20250214,154400,2342890650,13000,13000,13000,13000,0
20250214,154300,2342890650,13000,13000,13000,13000,0
20250214,154200,2342890650,13000,13000,13000,13000,0
20250214,154100,2342890650,13000,13000,13000,13000,0
20250214,154000,2342890650,13000,13000,13000,13000,0
20250214,153900,2342890650,13000,13000,13000,13000,0
20250214,153800,2342890650,13000,13000,13000,13000,0
20250214,153700,2342890650,13000,13000,13000,13000,0
20250214,153600,2342890650,13000,13000,13000,13000,0
20250214,153500,2342890650,13000,13000,13000,13000,0
20250214,153400,2342890650,13000,13000,13000,13000,0
20250214,153300,2342890650,13000,13000,13000,13000,0
20250214,153200,2342890650,13000,13000,13000,13000,0
20250214,153100,2342890650,13000,13000,13000,13000,0
20250214,153000,2342890650,13000,13000,13000,13000,559
20250214,152900,2335623650,12970,12970,12970,12970,0
20250214,152800,2335623650,12970,12970,12970,12970,0
20250214,152700,2335623650,12970,12970,12970,12970,0
20250214,152600,2335623650,12970,12970,12970,12970,0
20250214,152500,2335623650,12970,12970,12970,12970,0
20250214,152400,2335623650,12970,12970,12970,12970,0
20250214,152300,2335623650,12970,12970,12970,12970,0
20250214,152200,2335623650,12970,12970,12970,12970,0
20250214,152100,2335623650,12970,12970,12970,12970,0
20250214,152000,2335623650,12970,12970,12970,12970,0
20250214,151900,2335623650,12970,12970,12980,12970,67
20250214,151800,2334754290,13000,12970,13000,12960,640
20250214,151700,2326447500,12970,12960,12970,12960,116
20250214,151600,2324944040,12960,12960,12960,12950,186
20250214,151500,2322533750,12950,12950,12950,12950,6
20250214,151400,2322456050,12950,12950,12950,12950,21
20250214,151300,2322184100,12950,12950,12950,12950,22
20250214,151200,2321899200,12960,12960,12960,12960,8
20250214,151100,2321795520,12950,12950,12950,12950,40
20250214,151000,2321277520,12950,12950,12950,12950,468
20250214,150900,2315216920,12950,12950,12950,12950,23
20250214,150800,2314919070,12950,12960,12960,12950,132
20250214,150700,2313209220,12960,12960,12960,12960,342
20250214,150600,2308776900,12970,12970,12970,12970,72
20250214,150500,2307843060,12960,12960,12960,12960,200
20250214,150400,2305251060,12970,12970,12970,12970,11
20250214,150300,2305108390,12960,12970,12970,12960,123
20250214,150200,2303513580,12970,12970,12970,12970,25
20250214,150100,2303189330,12960,12960,12960,12950,23
20250214,150000,2302891450,12950,12950,12950,12950,0
20250214,145900,2302891450,12950,12950,12950,12950,0
20250214,145800,2302891450,12950,12950,12950,12950,19
20250214,145700,2302645400,12970,12950,12970,12950,474
20250214,145600,2296507080,12950,12950,12950,12950,0
20250214,145500,2296507080,12950,12950,12950,12950,0
20250214,145400,2296507080,12950,12950,12950,12950,0
20250214,145300,2296507080,12950,12950,12950,12950,199
20250214,145200,2293930030,12950,12950,12950,12950,150
20250214,145100,2291987530,12980,12980,12980,12980,40
20250214,145000,2291468330,12980,12980,12980,12980,61
20250214,144900,2290676550,12980,12980,12980,12980,0
20250214,144800,2290676550,12980,12980,12980,12980,2
20250214,144700,2290650590,12980,12980,12980,12980,40
20250214,144600,2290131390,12980,12980,12980,12980,0
20250214,144500,2290131390,12980,12980,12980,12980,167
20250214,144400,2287963730,12940,12940,12940,12940,21
20250214,144300,2287691990,12940,12940,12940,12940,205
20250214,144200,2285039290,12950,12950,12950,12950,0
20250214,144100,2285039290,12950,12930,12980,12920,1381
20250214,144000,2267141800,12950,12950,12950,12950,642
20250214,143900,2258827900,12950,12950,12950,12950,1
20250214,143800,2258814950,12920,12920,12920,12920,19
20250214,143700,2258569470,12930,12940,12940,12930,394
20250214,143600,2253473700,12930,12930,12930,12930,0
20250214,143500,2253473700,12930,12930,12930,12930,0
20250214,143400,2253473700,12930,12930,12930,12930,41
20250214,143300,2252943570,12920,12920,12920,12920,10
20250214,143200,2252814370,12920,12920,12920,12920,0
20250214,143100,2252814370,12920,12920,12920,12920,21
20250214,143000,2252543050,12920,12920,12920,12920,18
20250214,142900,2252310490,12920,12920,12920,12920,0
20250214,142800,2252310490,12920,12920,12920,12920,0
20250214,142700,2252310490,12920,12930,12930,12920,81
20250214,142600,2251263860,12920,12930,12930,12920,180
20250214,142500,2248937390,12940,12940,12940,12940,189
20250214,142400,2246491730,12960,12960,12960,12960,0
20250214,142300,2246491730,12960,12940,12960,12940,259
20250214,142200,2243139470,12910,12960,12960,12910,2087
20250214,142100,2216147540,12960,12960,12960,12960,21
20250214,142000,2215875380,12950,12950,12950,12950,0
20250214,141900,2215875380,12950,12950,12950,12950,0
20250214,141800,2215875380,12950,12950,12950,12950,21
20250214,141700,2215603430,12970,12980,12980,12970,776
20250214,141600,2205531380,12990,12990,12990,12990,149
20250214,141500,2203595870,12980,12980,12980,12980,0
20250214,141400,2203595870,12980,12990,12990,12980,24
20250214,141300,2203284310,12990,12990,12990,12990,5
20250214,141200,2203219360,12980,13000,13000,12980,945
20250214,141100,2190938070,13000,13000,13000,13000,0
20250214,141000,2190938070,13000,13000,13000,13000,0
20250214,140900,2190938070,13000,13000,13000,13000,2
20250214,140800,2190912070,13000,13000,13000,13000,0
20250214,140700,2190912070,13000,13000,13000,13000,0
20250214,140600,2190912070,13000,12990,13000,12990,363
20250214,140500,2186193540,12990,12990,12990,12990,23
20250214,140400,2185894770,12990,12990,12990,12990,2
20250214,140300,2185868790,12990,12990,12990,12990,0
20250214,140200,2185868790,12990,12990,12990,12990,1
20250214,140100,2185855800,12980,12980,12980,12980,979
20250214,140000,2173148380,12960,12980,12980,12960,774
20250214,135900,2163109760,12980,12980,12980,12980,144
20250214,135800,2161240640,12980,12980,12980,12980,185
20250214,135700,2158839340,12980,12980,12980,12980,15
20250214,135600,2158644640,12980,12980,12980,12980,15
20250214,135500,2158449940,12980,12980,12980,12980,18
20250214,135400,2158216300,12970,12970,12970,12970,0
20250214,135300,2158216300,12970,12970,12970,12970,35
20250214,135200,2157762350,12970,12970,12970,12970,17
20250214,135100,2157541860,12950,12950,12950,12950,0
20250214,135000,2157541860,12950,12950,12950,12950,65
20250214,134900,2156700110,12950,12940,12950,12940,366
20250214,134800,2151963720,12940,12940,12940,12940,3478
20250214,134700,2106958400,12930,12930,12930,12930,159
20250214,134600,2104902530,12910,12910,12910,12910,0
20250214,134500,2104902530,12910,12910,12910,12910,0
20250214,134400,2104902530,12910,12910,12910,12910,0
20250214,134300,2104902530,12910,12900,12910,12900,118
20250214,134200,2103379370,12900,12900,12900,12900,0
20250214,134100,2103379370,12900,12900,12900,12900,0
20250214,134000,2103379370,12900,12900,12900,12900,200
20250214,133900,2100799370,12910,12910,12910,12910,1
20250214,133800,2100786460,12900,12900,12900,12900,478
20250214,133700,2094620260,12890,12890,12890,12890,372
20250214,133600,2089825180,12900,12900,12900,12900,0
20250214,133500,2089825180,12900,12900,12900,12900,223
20250214,133400,2086948480,12910,12910,12910,12910,0
20250214,133300,2086948480,12910,12900,12910,12900,530
20250214,133200,2080111180,12900,12900,12900,12900,102
20250214,133100,2078795380,12910,12910,12910,12910,38
20250214,133000,2078304800,12910,12920,12920,12910,406
20250214,132900,2073062830,12920,12930,12940,12920,1377
20250214,132800,2055246590,12920,12940,12940,12920,914
20250214,132700,2043425200,12940,12960,12960,12940,395
20250214,132600,2038310440,12950,12950,12950,12950,10
20250214,132500,2038180940,12950,12960,12960,12950,262
20250214,132400,2034786590,12970,12970,12970,12970,0
20250214,132300,2034786590,12970,12970,12970,12970,976
20250214,132200,2022127870,12980,12980,12980,12980,0
20250214,132100,2022127870,12980,12970,12980,12970,51
20250214,132000,2021466080,12980,12980,12980,12980,2
20250214,131900,2021440120,12970,12970,12970,12970,0
20250214,131800,2021440120,12970,12970,12970,12970,401
20250214,131700,2016239150,12980,12970,12980,12970,105
20250214,131600,2014877290,12980,12980,12980,12980,126
20250214,131500,2013241810,12990,12990,12990,12990,307
20250214,131400,2009253880,13000,13000,13000,13000,555
20250214,131300,2002038880,12990,13020,13020,12990,1099
20250214,131200,1987748640,13010,13020,13020,13010,120
20250214,131100,1986187240,13000,13000,13000,13000,0
20250214,131000,1986187240,13000,13000,13000,13000,0
20250214,130900,1986187240,13000,13000,13000,12990,798
20250214,130800,1975813450,13000,12990,13000,12990,82
20250214,130700,1974747990,13000,12990,13000,12990,65
20250214,130600,1973903360,13000,13000,13000,13000,246
20250214,130500,1970705360,12990,12990,12990,12990,5
20250214,130400,1970640410,12980,12980,12980,12980,7
20250214,130300,1970549550,12970,12970,12970,12970,33
20250214,130200,1970121540,12980,12980,12980,12980,0
20250214,130100,1970121540,12980,12980,12980,12980,23
20250214,130000,1969823000,12980,12980,12980,12980,313
20250214,125900,1965760260,12990,12990,12990,12990,916
20250214,125800,1953861420,13000,13000,13000,13000,135
20250214,125700,1952106420,13000,13000,13000,13000,20
20250214,125600,1951846420,12990,12990,12990,12990,51
20250214,125500,1951183930,13000,13000,13000,13000,193
20250214,125400,1948674930,13010,13010,13010,13010,0
20250214,125300,1948674930,13010,13020,13020,13010,459
20250214,125200,1942699410,13020,13020,13020,13020,0
20250214,125100,1942699410,13020,13020,13020,13020,0
20250214,125000,1942699410,13020,13020,13020,13020,20
20250214,124900,1942439010,13020,13020,13020,13020,0
20250214,124800,1942439010,13020,13020,13020,13020,7
20250214,124700,1942347870,13030,13010,13040,13010,294
20250214,124600,1938516530,13000,13000,13000,13000,830
20250214,124500,1927726530,13000,13000,13000,13000,474
20250214,124400,1921564530,13000,13000,13000,13000,17
20250214,124300,1921343530,13000,13000,13000,13000,17
20250214,124200,1921122530,13000,13000,13000,13000,177
20250214,124100,1918821530,13000,13000,13000,13000,78
20250214,124000,1917807530,13000,12990,13000,12990,6
20250214,123900,1917729580,13000,12990,13000,12990,47
20250214,123800,1917118840,13000,13000,13000,13000,23
20250214,123700,1916819840,12990,12990,12990,12990,44
20250214,123600,1916248280,12990,12990,12990,12990,13
20250214,123500,1916079410,12980,12980,12980,12980,0
20250214,123400,1916079410,12980,12980,12980,12980,109
20250214,123300,1914664590,12980,12980,12980,12980,13
20250214,123200,1914495850,12980,12980,12980,12980,5
20250214,123100,1914430950,12980,12970,12980,12970,15
20250214,123000,1914236280,12980,12980,12980,12980,18
20250214,122900,1914002640,12970,12970,12970,12970,3
20250214,122800,1913963730,12970,12980,12980,12970,70
20250214,122700,1913055640,12980,12980,12980,12980,45
20250214,122600,1912471540,12980,12980,12980,12980,11
20250214,122500,1912328760,12970,12970,12970,12970,13
20250214,122400,1912160150,12970,12970,12970,12970,12
20250214,122300,1912004510,12960,12950,12960,12950,21
20250214,122200,1911732540,12960,12960,12960,12960,92
20250214,122100,1910540220,12960,12960,12960,12960,0
20250214,122000,1910540220,12960,13000,13000,12960,1303
20250214,121900,1893625630,13000,13000,13000,13000,0
20250214,121800,1893625630,13000,13000,13000,13000,0
20250214,121700,1893625630,13000,13000,13000,13000,0
20250214,121600,1893625630,13000,13000,13010,13000,242
20250214,121500,1890477310,12990,12990,12990,12990,0
20250214,121400,1890477310,12990,12990,12990,12990,0
20250214,121300,1890477310,12990,12990,12990,12990,0
20250214,121200,1890477310,12990,12990,12990,12990,51
20250214,121100,1889814820,12990,12990,12990,12990,10
20250214,121000,1889684920,12990,12990,12990,12990,27
20250214,120900,1889334190,12980,12980,12980,12980,2
20250214,120800,1889308230,12980,12980,12980,12980,0
20250214,120700,1889308230,12980,12980,12980,12980,1
20250214,120600,1889295250,12980,12980,12980,12980,53
20250214,120500,1888607310,12980,13000,13000,12980,1065
20250214,120400,1874770980,13000,13000,13000,13000,144
20250214,120300,1872898980,13000,13000,13000,13000,0
20250214,120200,1872898980,13000,13000,13000,13000,0
20250214,120100,1872898980,13000,13000,13000,13000,0
20250214,120000,1872898980,13000,13040,13040,13000,190
20250214,115900,1870426290,13030,13030,13030,13030,11
20250214,115800,1870282960,13030,13030,13030,13020,166
20250214,115700,1868120950,13030,13030,13030,13030,34
20250214,115600,1867677930,13020,13050,13050,13020,812
20250214,115500,1857091740,13060,13060,13060,13060,105
20250214,115400,1855720440,13070,13070,13070,13070,231
20250214,115300,1852701270,13060,13050,13090,13050,346
20250214,115200,1848179880,13040,13030,13040,13030,2
20250214,115100,1848153810,13020,13020,13030,13020,186
20250214,115000,1845731460,13020,13020,13070,13020,485
20250214,114900,1839410070,13020,13020,13030,13000,42
20250214,114800,1838863320,13030,13010,13030,12990,69
20250214,114700,1837966500,13010,13020,13020,12990,519
20250214,114600,1831219800,13010,13000,13010,13000,60
20250214,114500,1830439250,12990,12990,12990,12990,0
20250214,114400,1830439250,12990,12990,12990,12990,3
20250214,114300,1830400280,13000,13000,13000,13000,0
20250214,114200,1830400280,13000,12980,13000,12980,145
20250214,114100,1828517680,12970,12970,12970,12970,0
20250214,114000,1828517680,12970,12970,12970,12970,0
20250214,113900,1828517680,12970,12970,12970,12970,89
20250214,113800,1827363350,12950,12950,12950,12950,193
20250214,113700,1824864000,12960,12950,12960,12950,301
20250214,113600,1820966040,12950,12950,12950,12950,100
20250214,113500,1819671040,12960,12960,12960,12960,21
20250214,113400,1819398880,12970,12950,12970,12950,200
20250214,113300,1816808060,12940,12940,12940,12940,40
20250214,113200,1816290460,12940,12930,12950,12930,102
20250214,113100,1814971060,12930,12910,12930,12900,439
20250214,113000,1809305730,12920,12930,12930,12920,310
20250214,112900,1805297590,12940,12940,12940,12940,72
20250214,112800,1804365910,12950,12950,12950,12950,237
20250214,112700,1801296760,12960,12960,12960,12960,239
20250214,112600,1798199320,12970,12970,12970,12970,0
20250214,112500,1798199320,12970,12990,12990,12970,334
20250214,112400,1793865190,12990,12990,12990,12990,15
20250214,112300,1793670340,12990,12990,12990,12990,7
20250214,112200,1793579410,12980,12980,12980,12980,0
20250214,112100,1793579410,12980,12980,12980,12980,0
20250214,112000,1793579410,12980,12990,12990,12980,402
20250214,111900,1788358140,12990,12990,12990,12990,5
20250214,111800,1788293190,12990,12990,12990,12990,0
20250214,111700,1788293190,12990,12990,12990,12990,150
20250214,111600,1786344690,13000,13010,13010,13000,236
20250214,111500,1783274670,13020,13020,13030,13020,78
20250214,111400,1782258680,13020,13020,13020,13020,42
20250214,111300,1781711840,13020,13010,13020,13010,30
20250214,111200,1781321270,13010,13010,13010,13010,7
20250214,111100,1781230200,13000,13000,13000,13000,19
20250214,111000,1780983200,12970,12980,12980,12970,175
20250214,110900,1778713190,12970,12970,12970,12970,2
20250214,110800,1778687250,12960,12960,12960,12960,0
20250214,110700,1778687250,12960,12960,12960,12960,100
20250214,110600,1777391250,12940,12970,12990,12940,544
20250214,110500,1770345040,12950,12950,12950,12950,7
20250214,110400,1770254390,12950,12940,12990,12940,7
20250214,110300,1770163730,12990,12960,12990,12930,51
20250214,110200,1769502890,12920,12920,12960,12910,46
20250214,110100,1768908020,12960,12890,12960,12890,750
20250214,110000,1759223690,12890,12890,12890,12890,27
20250214,105900,1758875660,12890,12890,12890,12890,20
20250214,105800,1758617860,12870,12880,12880,12870,342
20250214,105700,1754214680,12890,12900,12900,12890,271
20250214,105600,1750721260,12890,12890,12890,12890,0
20250214,105500,1750721260,12890,12890,12890,12890,23
20250214,105400,1750424790,12910,12910,12910,12880,104
20250214,105300,1749083730,12920,12930,12930,12920,144
20250214,105200,1747223240,12930,12960,12960,12930,58
20250214,105100,1746473000,12960,12960,12960,12960,0
20250214,105000,1746473000,12960,12900,12960,12900,132
20250214,104900,1744768820,12900,12900,12900,12900,0
20250214,104800,1744768820,12900,12900,12900,12900,47
20250214,104700,1744162520,12870,12860,12870,12860,175
20250214,104600,1741911330,12860,12860,12860,12860,30
20250214,104500,1741525530,12860,12860,12860,12860,15
20250214,104400,1741332630,12840,12840,12840,12840,11
20250214,104300,1741191390,12830,12830,12830,12830,0
20250214,104200,1741191390,12830,12830,12830,12830,25
20250214,104100,1740870640,12830,12830,12830,12830,262
20250214,104000,1737509180,12830,12850,12850,12830,1134
20250214,103900,1722951840,12860,12850,12860,12850,205
20250214,103800,1720317540,12860,12910,12910,12860,1729
20250214,103700,1698037940,12910,12930,12930,12910,233
20250214,103600,1695029480,12930,12930,12960,12930,68
20250214,103500,1694150180,12930,12930,12930,12930,0
20250214,103400,1694150180,12930,12930,12930,12930,28
20250214,103300,1693788140,12930,12930,12930,12920,176
20250214,103200,1691513890,12930,12930,12930,12930,16
20250214,103100,1691307010,12930,12950,12950,12930,131
20250214,103000,1689612210,12960,12950,12960,12950,34
20250214,102900,1689171870,12950,12950,12950,12950,40
20250214,102800,1688653870,12940,12940,12950,12940,32
20250214,102700,1688239560,12940,12940,12940,12940,6
20250214,102600,1688161920,12940,12940,12940,12940,5
20250214,102500,1688097220,12930,12940,12940,12930,128
20250214,102400,1686442100,12940,12930,12940,12930,103
20250214,102300,1685110290,12930,12920,12930,12920,6
20250214,102200,1685032720,12930,12930,12940,12930,75
20250214,102100,1684062850,12930,12920,12930,12920,51
20250214,102000,1683403900,12920,12920,12920,12910,320
20250214,101900,1679270850,12920,12920,12920,12920,732
20250214,101800,1669813410,12920,12950,12950,12920,399
20250214,101700,1664649260,12950,12970,12970,12950,111
20250214,101600,1663211690,12940,12950,12950,12940,269
20250214,101500,1659730820,12940,12950,12950,12940,566
20250214,101400,1652406760,12940,12940,12950,12940,108
20250214,101300,1651009130,12930,12990,12990,12930,710
20250214,101200,1641815320,12990,12990,12990,12970,31
20250214,101100,1641412910,12980,12950,13050,12950,805
20250214,101000,1630968070,12950,12930,13030,12930,82
20250214,100900,1629905140,12920,12920,12960,12920,2536
20250214,100800,1597039050,12900,12900,12900,12900,2
20250214,100700,1597013250,12900,12810,12900,12810,459
20250214,100600,1591116890,12800,12930,12930,12770,1960
20250214,100500,1565916230,12940,12970,13030,12940,633
20250214,100400,1557712660,12970,13000,13030,12970,452
20250214,100300,1551846620,13000,13040,13040,13000,455
20250214,100200,1545929970,13000,13070,13130,13000,1713
20250214,100100,1523575660,13080,13190,13230,13080,1491
20250214,100000,1503978330,13200,13240,13240,13200,295
20250214,095900,1500075090,13230,13140,13230,13140,283
20250214,095800,1496334880,13180,13100,13180,13100,462
20250214,095700,1490258070,13110,13230,13240,13110,3726
20250214,095600,1441145220,13230,13240,13240,13220,392
20250214,095500,1435956350,13240,13240,13240,13230,324
20250214,095400,1431666690,13240,13210,13240,13200,1774
20250214,095300,1408204640,13210,13250,13280,13210,1820
20250214,095200,1384087260,13240,13270,13280,13210,6288
20250214,095100,1300942690,13270,13360,13380,13270,1797
20250214,095000,1276981250,13380,13390,13410,13350,2715
20250214,094900,1240622910,13370,13380,13390,13370,1086
20250214,094800,1226089490,13370,13320,13380,13320,511
20250214,094700,1219263570,13320,13340,13350,13310,295
20250214,094600,1215329270,13370,13360,13380,13360,837
20250214,094500,1204135590,13380,13340,13380,13300,1158
20250214,094400,1188697470,13350,13380,13390,13350,749
20250214,094300,1178681210,13390,13400,13400,13380,647
20250214,094200,1170018610,13400,13390,13400,13380,897
20250214,094100,1158001100,13380,13380,13380,13360,295
20250214,094000,1154054040,13380,13330,13380,13330,821
20250214,093900,1143078980,13320,13300,13320,13270,1758
20250214,093800,1119707170,13290,13340,13340,13260,1548
20250214,093700,1099098820,13340,13370,13400,13330,1030
20250214,093600,1085326890,13380,13430,13430,13350,1235
20250214,093500,1068810530,13410,13400,13430,13370,799
20250214,093400,1058100810,13410,13540,13560,13400,3036
20250214,093300,1017115490,13550,13460,13600,13430,8063
20250214,093200,908106670,13440,13480,13500,13390,6460
20250214,093100,821050970,13480,13420,13480,13320,8334
20250214,093000,709011200,13420,13420,13480,13420,3560
20250214,092900,661123470,13430,13370,13440,13370,2390
20250214,092800,629064510,13380,13440,13440,13350,2197
20250214,092700,599629160,13440,13400,13440,13390,3301
20250214,092600,555331460,13420,13350,13420,13350,3328
20250214,092500,510753770,13350,13320,13370,13320,1744
20250214,092400,487492250,13320,13330,13340,13310,758
20250214,092300,477392710,13330,13380,13400,13300,2927
20250214,092200,438283310,13390,13380,13400,13380,452
20250214,092100,432229300,13390,13370,13410,13370,1132
20250214,092000,417072630,13380,13330,13380,13290,3680
20250214,091900,367990260,13330,13300,13380,13300,1581
20250214,091800,346874200,13300,13210,13320,13210,2364
20250214,091700,315479410,13210,13240,13270,13210,962
20250214,091600,302736580,13240,13200,13240,13190,1239
20250214,091500,286369450,13180,13140,13250,13140,1595
20250214,091400,265294440,13190,13100,13230,13100,2719
20250214,091300,229481410,13090,13100,13100,13090,2140
20250214,091200,201449510,13100,13030,13100,12980,3592
20250214,091100,154505520,13030,12950,13030,12950,2581
20250214,091000,121004790,12990,13000,13000,12910,1101
20250214,090900,106740530,12920,12800,12960,12800,4089
20250214,090800,54131350,12800,12730,12800,12730,913
20250214,090700,42470310,12780,12690,12790,12680,210
20250214,090600,39799140,12790,12690,12790,12670,811
20250214,090500,29494520,12810,12700,12820,12690,350
20250214,090400,25046630,12820,12730,12820,12730,117
20250214,090300,23555690,12820,12730,12820,12700,397
20250214,090200,18505100,12830,12730,12840,12720,153
20250214,090100,16555680,12840,12720,12840,12720,152
20250214,090000,14622000,12720,12890,12890,12710,1145
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 192900 2342890650 13000 13000 13000 13000 559
3 20250214 192800 2342890650 13000 13000 13000 13000 0
4 20250214 192700 2342890650 13000 13000 13000 13000 0
5 20250214 192600 2342890650 13000 13000 13000 13000 0
6 20250214 192500 2342890650 13000 13000 13000 13000 0
7 20250214 192400 2342890650 13000 13000 13000 13000 0
8 20250214 192300 2342890650 13000 13000 13000 13000 0
9 20250214 192200 2342890650 13000 13000 13000 13000 0
10 20250214 192100 2342890650 13000 13000 13000 13000 0
11 20250214 192000 2342890650 13000 13000 13000 13000 0
12 20250214 191900 2342890650 13000 13000 13000 13000 0
13 20250214 191800 2342890650 13000 13000 13000 13000 0
14 20250214 191700 2342890650 13000 13000 13000 13000 0
15 20250214 191600 2342890650 13000 13000 13000 13000 0
16 20250214 191500 2342890650 13000 13000 13000 13000 0
17 20250214 191400 2342890650 13000 13000 13000 13000 0
18 20250214 191300 2342890650 13000 13000 13000 13000 0
19 20250214 191200 2342890650 13000 13000 13000 13000 0
20 20250214 191100 2342890650 13000 13000 13000 13000 0
21 20250214 191000 2342890650 13000 13000 13000 13000 0
22 20250214 190900 2342890650 13000 13000 13000 13000 0
23 20250214 190800 2342890650 13000 13000 13000 13000 0
24 20250214 190700 2342890650 13000 13000 13000 13000 0
25 20250214 190600 2342890650 13000 13000 13000 13000 0
26 20250214 190500 2342890650 13000 13000 13000 13000 0
27 20250214 190400 2342890650 13000 13000 13000 13000 0
28 20250214 190300 2342890650 13000 13000 13000 13000 0
29 20250214 190200 2342890650 13000 13000 13000 13000 0
30 20250214 190100 2342890650 13000 13000 13000 13000 0
31 20250214 190000 2342890650 13000 13000 13000 13000 0
32 20250214 185900 2342890650 13000 13000 13000 13000 559
33 20250214 185800 2342890650 13000 13000 13000 13000 0
34 20250214 185700 2342890650 13000 13000 13000 13000 0
35 20250214 185600 2342890650 13000 13000 13000 13000 0
36 20250214 185500 2342890650 13000 13000 13000 13000 0
37 20250214 185400 2342890650 13000 13000 13000 13000 0
38 20250214 185300 2342890650 13000 13000 13000 13000 0
39 20250214 185200 2342890650 13000 13000 13000 13000 0
40 20250214 185100 2342890650 13000 13000 13000 13000 0
41 20250214 185000 2342890650 13000 13000 13000 13000 0
42 20250214 184900 2342890650 13000 13000 13000 13000 0
43 20250214 184800 2342890650 13000 13000 13000 13000 0
44 20250214 184700 2342890650 13000 13000 13000 13000 0
45 20250214 184600 2342890650 13000 13000 13000 13000 0
46 20250214 184500 2342890650 13000 13000 13000 13000 0
47 20250214 184400 2342890650 13000 13000 13000 13000 0
48 20250214 184300 2342890650 13000 13000 13000 13000 0
49 20250214 184200 2342890650 13000 13000 13000 13000 0
50 20250214 184100 2342890650 13000 13000 13000 13000 0
51 20250214 184000 2342890650 13000 13000 13000 13000 0
52 20250214 183900 2342890650 13000 13000 13000 13000 0
53 20250214 183800 2342890650 13000 13000 13000 13000 0
54 20250214 183700 2342890650 13000 13000 13000 13000 0
55 20250214 183600 2342890650 13000 13000 13000 13000 0
56 20250214 183500 2342890650 13000 13000 13000 13000 0
57 20250214 183400 2342890650 13000 13000 13000 13000 0
58 20250214 183300 2342890650 13000 13000 13000 13000 0
59 20250214 183200 2342890650 13000 13000 13000 13000 0
60 20250214 183100 2342890650 13000 13000 13000 13000 0
61 20250214 183000 2342890650 13000 13000 13000 13000 0
62 20250214 182900 2342890650 13000 13000 13000 13000 559
63 20250214 182800 2342890650 13000 13000 13000 13000 0
64 20250214 182700 2342890650 13000 13000 13000 13000 0
65 20250214 182600 2342890650 13000 13000 13000 13000 0
66 20250214 182500 2342890650 13000 13000 13000 13000 0
67 20250214 182400 2342890650 13000 13000 13000 13000 0
68 20250214 182300 2342890650 13000 13000 13000 13000 0
69 20250214 182200 2342890650 13000 13000 13000 13000 0
70 20250214 182100 2342890650 13000 13000 13000 13000 0
71 20250214 182000 2342890650 13000 13000 13000 13000 0
72 20250214 181900 2342890650 13000 13000 13000 13000 0
73 20250214 181800 2342890650 13000 13000 13000 13000 0
74 20250214 181700 2342890650 13000 13000 13000 13000 0
75 20250214 181600 2342890650 13000 13000 13000 13000 0
76 20250214 181500 2342890650 13000 13000 13000 13000 0
77 20250214 181400 2342890650 13000 13000 13000 13000 0
78 20250214 181300 2342890650 13000 13000 13000 13000 0
79 20250214 181200 2342890650 13000 13000 13000 13000 0
80 20250214 181100 2342890650 13000 13000 13000 13000 0
81 20250214 181000 2342890650 13000 13000 13000 13000 0
82 20250214 180900 2342890650 13000 13000 13000 13000 0
83 20250214 180800 2342890650 13000 13000 13000 13000 0
84 20250214 180700 2342890650 13000 13000 13000 13000 0
85 20250214 180600 2342890650 13000 13000 13000 13000 0
86 20250214 180500 2342890650 13000 13000 13000 13000 0
87 20250214 180400 2342890650 13000 13000 13000 13000 0
88 20250214 180300 2342890650 13000 13000 13000 13000 0
89 20250214 180200 2342890650 13000 13000 13000 13000 0
90 20250214 180100 2342890650 13000 13000 13000 13000 0
91 20250214 180000 2342890650 13000 13000 13000 13000 0
92 20250214 175900 2342890650 13000 13000 13000 13000 559
93 20250214 175800 2342890650 13000 13000 13000 13000 0
94 20250214 175700 2342890650 13000 13000 13000 13000 0
95 20250214 175600 2342890650 13000 13000 13000 13000 0
96 20250214 175500 2342890650 13000 13000 13000 13000 0
97 20250214 175400 2342890650 13000 13000 13000 13000 0
98 20250214 175300 2342890650 13000 13000 13000 13000 0
99 20250214 175200 2342890650 13000 13000 13000 13000 0
100 20250214 175100 2342890650 13000 13000 13000 13000 0
101 20250214 175000 2342890650 13000 13000 13000 13000 0
102 20250214 174900 2342890650 13000 13000 13000 13000 0
103 20250214 174800 2342890650 13000 13000 13000 13000 0
104 20250214 174700 2342890650 13000 13000 13000 13000 0
105 20250214 174600 2342890650 13000 13000 13000 13000 0
106 20250214 174500 2342890650 13000 13000 13000 13000 0
107 20250214 174400 2342890650 13000 13000 13000 13000 0
108 20250214 174300 2342890650 13000 13000 13000 13000 0
109 20250214 174200 2342890650 13000 13000 13000 13000 0
110 20250214 174100 2342890650 13000 13000 13000 13000 0
111 20250214 174000 2342890650 13000 13000 13000 13000 0
112 20250214 173900 2342890650 13000 13000 13000 13000 0
113 20250214 173800 2342890650 13000 13000 13000 13000 0
114 20250214 173700 2342890650 13000 13000 13000 13000 0
115 20250214 173600 2342890650 13000 13000 13000 13000 0
116 20250214 173500 2342890650 13000 13000 13000 13000 0
117 20250214 173400 2342890650 13000 13000 13000 13000 0
118 20250214 173300 2342890650 13000 13000 13000 13000 0
119 20250214 173200 2342890650 13000 13000 13000 13000 0
120 20250214 173100 2342890650 13000 13000 13000 13000 0
121 20250214 173000 2342890650 13000 13000 13000 13000 0
122 20250214 172900 2342890650 13000 13000 13000 13000 559
123 20250214 172800 2342890650 13000 13000 13000 13000 0
124 20250214 172700 2342890650 13000 13000 13000 13000 0
125 20250214 172600 2342890650 13000 13000 13000 13000 0
126 20250214 172500 2342890650 13000 13000 13000 13000 0
127 20250214 172400 2342890650 13000 13000 13000 13000 0
128 20250214 172300 2342890650 13000 13000 13000 13000 0
129 20250214 172200 2342890650 13000 13000 13000 13000 0
130 20250214 172100 2342890650 13000 13000 13000 13000 0
131 20250214 172000 2342890650 13000 13000 13000 13000 0
132 20250214 171900 2342890650 13000 13000 13000 13000 0
133 20250214 171800 2342890650 13000 13000 13000 13000 0
134 20250214 171700 2342890650 13000 13000 13000 13000 0
135 20250214 171600 2342890650 13000 13000 13000 13000 0
136 20250214 171500 2342890650 13000 13000 13000 13000 0
137 20250214 171400 2342890650 13000 13000 13000 13000 0
138 20250214 171300 2342890650 13000 13000 13000 13000 0
139 20250214 171200 2342890650 13000 13000 13000 13000 0
140 20250214 171100 2342890650 13000 13000 13000 13000 0
141 20250214 171000 2342890650 13000 13000 13000 13000 0
142 20250214 170900 2342890650 13000 13000 13000 13000 0
143 20250214 170800 2342890650 13000 13000 13000 13000 0
144 20250214 170700 2342890650 13000 13000 13000 13000 0
145 20250214 170600 2342890650 13000 13000 13000 13000 0
146 20250214 170500 2342890650 13000 13000 13000 13000 0
147 20250214 170400 2342890650 13000 13000 13000 13000 0
148 20250214 170300 2342890650 13000 13000 13000 13000 0
149 20250214 170200 2342890650 13000 13000 13000 13000 0
150 20250214 170100 2342890650 13000 13000 13000 13000 0
151 20250214 170000 2342890650 13000 13000 13000 13000 0
152 20250214 165900 2342890650 13000 13000 13000 13000 559
153 20250214 165800 2342890650 13000 13000 13000 13000 0
154 20250214 165700 2342890650 13000 13000 13000 13000 0
155 20250214 165600 2342890650 13000 13000 13000 13000 0
156 20250214 165500 2342890650 13000 13000 13000 13000 0
157 20250214 165400 2342890650 13000 13000 13000 13000 0
158 20250214 165300 2342890650 13000 13000 13000 13000 0
159 20250214 165200 2342890650 13000 13000 13000 13000 0
160 20250214 165100 2342890650 13000 13000 13000 13000 0
161 20250214 165000 2342890650 13000 13000 13000 13000 0
162 20250214 164900 2342890650 13000 13000 13000 13000 0
163 20250214 164800 2342890650 13000 13000 13000 13000 0
164 20250214 164700 2342890650 13000 13000 13000 13000 0
165 20250214 164600 2342890650 13000 13000 13000 13000 0
166 20250214 164500 2342890650 13000 13000 13000 13000 0
167 20250214 164400 2342890650 13000 13000 13000 13000 0
168 20250214 164300 2342890650 13000 13000 13000 13000 0
169 20250214 164200 2342890650 13000 13000 13000 13000 0
170 20250214 164100 2342890650 13000 13000 13000 13000 0
171 20250214 164000 2342890650 13000 13000 13000 13000 0
172 20250214 163900 2342890650 13000 13000 13000 13000 0
173 20250214 163800 2342890650 13000 13000 13000 13000 0
174 20250214 163700 2342890650 13000 13000 13000 13000 0
175 20250214 163600 2342890650 13000 13000 13000 13000 0
176 20250214 163500 2342890650 13000 13000 13000 13000 0
177 20250214 163400 2342890650 13000 13000 13000 13000 0
178 20250214 163300 2342890650 13000 13000 13000 13000 0
179 20250214 163200 2342890650 13000 13000 13000 13000 0
180 20250214 163100 2342890650 13000 13000 13000 13000 0
181 20250214 163000 2342890650 13000 13000 13000 13000 0
182 20250214 162900 2342890650 13000 13000 13000 13000 559
183 20250214 162800 2342890650 13000 13000 13000 13000 0
184 20250214 162700 2342890650 13000 13000 13000 13000 0
185 20250214 162600 2342890650 13000 13000 13000 13000 0
186 20250214 162500 2342890650 13000 13000 13000 13000 0
187 20250214 162400 2342890650 13000 13000 13000 13000 0
188 20250214 162300 2342890650 13000 13000 13000 13000 0
189 20250214 162200 2342890650 13000 13000 13000 13000 0
190 20250214 162100 2342890650 13000 13000 13000 13000 0
191 20250214 162000 2342890650 13000 13000 13000 13000 0
192 20250214 161900 2342890650 13000 13000 13000 13000 0
193 20250214 161800 2342890650 13000 13000 13000 13000 0
194 20250214 161700 2342890650 13000 13000 13000 13000 0
195 20250214 161600 2342890650 13000 13000 13000 13000 0
196 20250214 161500 2342890650 13000 13000 13000 13000 0
197 20250214 161400 2342890650 13000 13000 13000 13000 0
198 20250214 161300 2342890650 13000 13000 13000 13000 0
199 20250214 161200 2342890650 13000 13000 13000 13000 0
200 20250214 161100 2342890650 13000 13000 13000 13000 0
201 20250214 161000 2342890650 13000 13000 13000 13000 0
202 20250214 160900 2342890650 13000 13000 13000 13000 0
203 20250214 160800 2342890650 13000 13000 13000 13000 0
204 20250214 160700 2342890650 13000 13000 13000 13000 0
205 20250214 160600 2342890650 13000 13000 13000 13000 0
206 20250214 160500 2342890650 13000 13000 13000 13000 0
207 20250214 160400 2342890650 13000 13000 13000 13000 0
208 20250214 160300 2342890650 13000 13000 13000 13000 0
209 20250214 160200 2342890650 13000 13000 13000 13000 0
210 20250214 160100 2342890650 13000 13000 13000 13000 0
211 20250214 160000 2342890650 13000 13000 13000 13000 0
212 20250214 155900 2342890650 13000 13000 13000 13000 559
213 20250214 155800 2342890650 13000 13000 13000 13000 0
214 20250214 155700 2342890650 13000 13000 13000 13000 0
215 20250214 155600 2342890650 13000 13000 13000 13000 0
216 20250214 155500 2342890650 13000 13000 13000 13000 0
217 20250214 155400 2342890650 13000 13000 13000 13000 0
218 20250214 155300 2342890650 13000 13000 13000 13000 0
219 20250214 155200 2342890650 13000 13000 13000 13000 0
220 20250214 155100 2342890650 13000 13000 13000 13000 0
221 20250214 155000 2342890650 13000 13000 13000 13000 0
222 20250214 154900 2342890650 13000 13000 13000 13000 0
223 20250214 154800 2342890650 13000 13000 13000 13000 0
224 20250214 154700 2342890650 13000 13000 13000 13000 0
225 20250214 154600 2342890650 13000 13000 13000 13000 0
226 20250214 154500 2342890650 13000 13000 13000 13000 0
227 20250214 154400 2342890650 13000 13000 13000 13000 0
228 20250214 154300 2342890650 13000 13000 13000 13000 0
229 20250214 154200 2342890650 13000 13000 13000 13000 0
230 20250214 154100 2342890650 13000 13000 13000 13000 0
231 20250214 154000 2342890650 13000 13000 13000 13000 0
232 20250214 153900 2342890650 13000 13000 13000 13000 0
233 20250214 153800 2342890650 13000 13000 13000 13000 0
234 20250214 153700 2342890650 13000 13000 13000 13000 0
235 20250214 153600 2342890650 13000 13000 13000 13000 0
236 20250214 153500 2342890650 13000 13000 13000 13000 0
237 20250214 153400 2342890650 13000 13000 13000 13000 0
238 20250214 153300 2342890650 13000 13000 13000 13000 0
239 20250214 153200 2342890650 13000 13000 13000 13000 0
240 20250214 153100 2342890650 13000 13000 13000 13000 0
241 20250214 153000 2342890650 13000 13000 13000 13000 559
242 20250214 152900 2335623650 12970 12970 12970 12970 0
243 20250214 152800 2335623650 12970 12970 12970 12970 0
244 20250214 152700 2335623650 12970 12970 12970 12970 0
245 20250214 152600 2335623650 12970 12970 12970 12970 0
246 20250214 152500 2335623650 12970 12970 12970 12970 0
247 20250214 152400 2335623650 12970 12970 12970 12970 0
248 20250214 152300 2335623650 12970 12970 12970 12970 0
249 20250214 152200 2335623650 12970 12970 12970 12970 0
250 20250214 152100 2335623650 12970 12970 12970 12970 0
251 20250214 152000 2335623650 12970 12970 12970 12970 0
252 20250214 151900 2335623650 12970 12970 12980 12970 67
253 20250214 151800 2334754290 13000 12970 13000 12960 640
254 20250214 151700 2326447500 12970 12960 12970 12960 116
255 20250214 151600 2324944040 12960 12960 12960 12950 186
256 20250214 151500 2322533750 12950 12950 12950 12950 6
257 20250214 151400 2322456050 12950 12950 12950 12950 21
258 20250214 151300 2322184100 12950 12950 12950 12950 22
259 20250214 151200 2321899200 12960 12960 12960 12960 8
260 20250214 151100 2321795520 12950 12950 12950 12950 40
261 20250214 151000 2321277520 12950 12950 12950 12950 468
262 20250214 150900 2315216920 12950 12950 12950 12950 23
263 20250214 150800 2314919070 12950 12960 12960 12950 132
264 20250214 150700 2313209220 12960 12960 12960 12960 342
265 20250214 150600 2308776900 12970 12970 12970 12970 72
266 20250214 150500 2307843060 12960 12960 12960 12960 200
267 20250214 150400 2305251060 12970 12970 12970 12970 11
268 20250214 150300 2305108390 12960 12970 12970 12960 123
269 20250214 150200 2303513580 12970 12970 12970 12970 25
270 20250214 150100 2303189330 12960 12960 12960 12950 23
271 20250214 150000 2302891450 12950 12950 12950 12950 0
272 20250214 145900 2302891450 12950 12950 12950 12950 0
273 20250214 145800 2302891450 12950 12950 12950 12950 19
274 20250214 145700 2302645400 12970 12950 12970 12950 474
275 20250214 145600 2296507080 12950 12950 12950 12950 0
276 20250214 145500 2296507080 12950 12950 12950 12950 0
277 20250214 145400 2296507080 12950 12950 12950 12950 0
278 20250214 145300 2296507080 12950 12950 12950 12950 199
279 20250214 145200 2293930030 12950 12950 12950 12950 150
280 20250214 145100 2291987530 12980 12980 12980 12980 40
281 20250214 145000 2291468330 12980 12980 12980 12980 61
282 20250214 144900 2290676550 12980 12980 12980 12980 0
283 20250214 144800 2290676550 12980 12980 12980 12980 2
284 20250214 144700 2290650590 12980 12980 12980 12980 40
285 20250214 144600 2290131390 12980 12980 12980 12980 0
286 20250214 144500 2290131390 12980 12980 12980 12980 167
287 20250214 144400 2287963730 12940 12940 12940 12940 21
288 20250214 144300 2287691990 12940 12940 12940 12940 205
289 20250214 144200 2285039290 12950 12950 12950 12950 0
290 20250214 144100 2285039290 12950 12930 12980 12920 1381
291 20250214 144000 2267141800 12950 12950 12950 12950 642
292 20250214 143900 2258827900 12950 12950 12950 12950 1
293 20250214 143800 2258814950 12920 12920 12920 12920 19
294 20250214 143700 2258569470 12930 12940 12940 12930 394
295 20250214 143600 2253473700 12930 12930 12930 12930 0
296 20250214 143500 2253473700 12930 12930 12930 12930 0
297 20250214 143400 2253473700 12930 12930 12930 12930 41
298 20250214 143300 2252943570 12920 12920 12920 12920 10
299 20250214 143200 2252814370 12920 12920 12920 12920 0
300 20250214 143100 2252814370 12920 12920 12920 12920 21
301 20250214 143000 2252543050 12920 12920 12920 12920 18
302 20250214 142900 2252310490 12920 12920 12920 12920 0
303 20250214 142800 2252310490 12920 12920 12920 12920 0
304 20250214 142700 2252310490 12920 12930 12930 12920 81
305 20250214 142600 2251263860 12920 12930 12930 12920 180
306 20250214 142500 2248937390 12940 12940 12940 12940 189
307 20250214 142400 2246491730 12960 12960 12960 12960 0
308 20250214 142300 2246491730 12960 12940 12960 12940 259
309 20250214 142200 2243139470 12910 12960 12960 12910 2087
310 20250214 142100 2216147540 12960 12960 12960 12960 21
311 20250214 142000 2215875380 12950 12950 12950 12950 0
312 20250214 141900 2215875380 12950 12950 12950 12950 0
313 20250214 141800 2215875380 12950 12950 12950 12950 21
314 20250214 141700 2215603430 12970 12980 12980 12970 776
315 20250214 141600 2205531380 12990 12990 12990 12990 149
316 20250214 141500 2203595870 12980 12980 12980 12980 0
317 20250214 141400 2203595870 12980 12990 12990 12980 24
318 20250214 141300 2203284310 12990 12990 12990 12990 5
319 20250214 141200 2203219360 12980 13000 13000 12980 945
320 20250214 141100 2190938070 13000 13000 13000 13000 0
321 20250214 141000 2190938070 13000 13000 13000 13000 0
322 20250214 140900 2190938070 13000 13000 13000 13000 2
323 20250214 140800 2190912070 13000 13000 13000 13000 0
324 20250214 140700 2190912070 13000 13000 13000 13000 0
325 20250214 140600 2190912070 13000 12990 13000 12990 363
326 20250214 140500 2186193540 12990 12990 12990 12990 23
327 20250214 140400 2185894770 12990 12990 12990 12990 2
328 20250214 140300 2185868790 12990 12990 12990 12990 0
329 20250214 140200 2185868790 12990 12990 12990 12990 1
330 20250214 140100 2185855800 12980 12980 12980 12980 979
331 20250214 140000 2173148380 12960 12980 12980 12960 774
332 20250214 135900 2163109760 12980 12980 12980 12980 144
333 20250214 135800 2161240640 12980 12980 12980 12980 185
334 20250214 135700 2158839340 12980 12980 12980 12980 15
335 20250214 135600 2158644640 12980 12980 12980 12980 15
336 20250214 135500 2158449940 12980 12980 12980 12980 18
337 20250214 135400 2158216300 12970 12970 12970 12970 0
338 20250214 135300 2158216300 12970 12970 12970 12970 35
339 20250214 135200 2157762350 12970 12970 12970 12970 17
340 20250214 135100 2157541860 12950 12950 12950 12950 0
341 20250214 135000 2157541860 12950 12950 12950 12950 65
342 20250214 134900 2156700110 12950 12940 12950 12940 366
343 20250214 134800 2151963720 12940 12940 12940 12940 3478
344 20250214 134700 2106958400 12930 12930 12930 12930 159
345 20250214 134600 2104902530 12910 12910 12910 12910 0
346 20250214 134500 2104902530 12910 12910 12910 12910 0
347 20250214 134400 2104902530 12910 12910 12910 12910 0
348 20250214 134300 2104902530 12910 12900 12910 12900 118
349 20250214 134200 2103379370 12900 12900 12900 12900 0
350 20250214 134100 2103379370 12900 12900 12900 12900 0
351 20250214 134000 2103379370 12900 12900 12900 12900 200
352 20250214 133900 2100799370 12910 12910 12910 12910 1
353 20250214 133800 2100786460 12900 12900 12900 12900 478
354 20250214 133700 2094620260 12890 12890 12890 12890 372
355 20250214 133600 2089825180 12900 12900 12900 12900 0
356 20250214 133500 2089825180 12900 12900 12900 12900 223
357 20250214 133400 2086948480 12910 12910 12910 12910 0
358 20250214 133300 2086948480 12910 12900 12910 12900 530
359 20250214 133200 2080111180 12900 12900 12900 12900 102
360 20250214 133100 2078795380 12910 12910 12910 12910 38
361 20250214 133000 2078304800 12910 12920 12920 12910 406
362 20250214 132900 2073062830 12920 12930 12940 12920 1377
363 20250214 132800 2055246590 12920 12940 12940 12920 914
364 20250214 132700 2043425200 12940 12960 12960 12940 395
365 20250214 132600 2038310440 12950 12950 12950 12950 10
366 20250214 132500 2038180940 12950 12960 12960 12950 262
367 20250214 132400 2034786590 12970 12970 12970 12970 0
368 20250214 132300 2034786590 12970 12970 12970 12970 976
369 20250214 132200 2022127870 12980 12980 12980 12980 0
370 20250214 132100 2022127870 12980 12970 12980 12970 51
371 20250214 132000 2021466080 12980 12980 12980 12980 2
372 20250214 131900 2021440120 12970 12970 12970 12970 0
373 20250214 131800 2021440120 12970 12970 12970 12970 401
374 20250214 131700 2016239150 12980 12970 12980 12970 105
375 20250214 131600 2014877290 12980 12980 12980 12980 126
376 20250214 131500 2013241810 12990 12990 12990 12990 307
377 20250214 131400 2009253880 13000 13000 13000 13000 555
378 20250214 131300 2002038880 12990 13020 13020 12990 1099
379 20250214 131200 1987748640 13010 13020 13020 13010 120
380 20250214 131100 1986187240 13000 13000 13000 13000 0
381 20250214 131000 1986187240 13000 13000 13000 13000 0
382 20250214 130900 1986187240 13000 13000 13000 12990 798
383 20250214 130800 1975813450 13000 12990 13000 12990 82
384 20250214 130700 1974747990 13000 12990 13000 12990 65
385 20250214 130600 1973903360 13000 13000 13000 13000 246
386 20250214 130500 1970705360 12990 12990 12990 12990 5
387 20250214 130400 1970640410 12980 12980 12980 12980 7
388 20250214 130300 1970549550 12970 12970 12970 12970 33
389 20250214 130200 1970121540 12980 12980 12980 12980 0
390 20250214 130100 1970121540 12980 12980 12980 12980 23
391 20250214 130000 1969823000 12980 12980 12980 12980 313
392 20250214 125900 1965760260 12990 12990 12990 12990 916
393 20250214 125800 1953861420 13000 13000 13000 13000 135
394 20250214 125700 1952106420 13000 13000 13000 13000 20
395 20250214 125600 1951846420 12990 12990 12990 12990 51
396 20250214 125500 1951183930 13000 13000 13000 13000 193
397 20250214 125400 1948674930 13010 13010 13010 13010 0
398 20250214 125300 1948674930 13010 13020 13020 13010 459
399 20250214 125200 1942699410 13020 13020 13020 13020 0
400 20250214 125100 1942699410 13020 13020 13020 13020 0
401 20250214 125000 1942699410 13020 13020 13020 13020 20
402 20250214 124900 1942439010 13020 13020 13020 13020 0
403 20250214 124800 1942439010 13020 13020 13020 13020 7
404 20250214 124700 1942347870 13030 13010 13040 13010 294
405 20250214 124600 1938516530 13000 13000 13000 13000 830
406 20250214 124500 1927726530 13000 13000 13000 13000 474
407 20250214 124400 1921564530 13000 13000 13000 13000 17
408 20250214 124300 1921343530 13000 13000 13000 13000 17
409 20250214 124200 1921122530 13000 13000 13000 13000 177
410 20250214 124100 1918821530 13000 13000 13000 13000 78
411 20250214 124000 1917807530 13000 12990 13000 12990 6
412 20250214 123900 1917729580 13000 12990 13000 12990 47
413 20250214 123800 1917118840 13000 13000 13000 13000 23
414 20250214 123700 1916819840 12990 12990 12990 12990 44
415 20250214 123600 1916248280 12990 12990 12990 12990 13
416 20250214 123500 1916079410 12980 12980 12980 12980 0
417 20250214 123400 1916079410 12980 12980 12980 12980 109
418 20250214 123300 1914664590 12980 12980 12980 12980 13
419 20250214 123200 1914495850 12980 12980 12980 12980 5
420 20250214 123100 1914430950 12980 12970 12980 12970 15
421 20250214 123000 1914236280 12980 12980 12980 12980 18
422 20250214 122900 1914002640 12970 12970 12970 12970 3
423 20250214 122800 1913963730 12970 12980 12980 12970 70
424 20250214 122700 1913055640 12980 12980 12980 12980 45
425 20250214 122600 1912471540 12980 12980 12980 12980 11
426 20250214 122500 1912328760 12970 12970 12970 12970 13
427 20250214 122400 1912160150 12970 12970 12970 12970 12
428 20250214 122300 1912004510 12960 12950 12960 12950 21
429 20250214 122200 1911732540 12960 12960 12960 12960 92
430 20250214 122100 1910540220 12960 12960 12960 12960 0
431 20250214 122000 1910540220 12960 13000 13000 12960 1303
432 20250214 121900 1893625630 13000 13000 13000 13000 0
433 20250214 121800 1893625630 13000 13000 13000 13000 0
434 20250214 121700 1893625630 13000 13000 13000 13000 0
435 20250214 121600 1893625630 13000 13000 13010 13000 242
436 20250214 121500 1890477310 12990 12990 12990 12990 0
437 20250214 121400 1890477310 12990 12990 12990 12990 0
438 20250214 121300 1890477310 12990 12990 12990 12990 0
439 20250214 121200 1890477310 12990 12990 12990 12990 51
440 20250214 121100 1889814820 12990 12990 12990 12990 10
441 20250214 121000 1889684920 12990 12990 12990 12990 27
442 20250214 120900 1889334190 12980 12980 12980 12980 2
443 20250214 120800 1889308230 12980 12980 12980 12980 0
444 20250214 120700 1889308230 12980 12980 12980 12980 1
445 20250214 120600 1889295250 12980 12980 12980 12980 53
446 20250214 120500 1888607310 12980 13000 13000 12980 1065
447 20250214 120400 1874770980 13000 13000 13000 13000 144
448 20250214 120300 1872898980 13000 13000 13000 13000 0
449 20250214 120200 1872898980 13000 13000 13000 13000 0
450 20250214 120100 1872898980 13000 13000 13000 13000 0
451 20250214 120000 1872898980 13000 13040 13040 13000 190
452 20250214 115900 1870426290 13030 13030 13030 13030 11
453 20250214 115800 1870282960 13030 13030 13030 13020 166
454 20250214 115700 1868120950 13030 13030 13030 13030 34
455 20250214 115600 1867677930 13020 13050 13050 13020 812
456 20250214 115500 1857091740 13060 13060 13060 13060 105
457 20250214 115400 1855720440 13070 13070 13070 13070 231
458 20250214 115300 1852701270 13060 13050 13090 13050 346
459 20250214 115200 1848179880 13040 13030 13040 13030 2
460 20250214 115100 1848153810 13020 13020 13030 13020 186
461 20250214 115000 1845731460 13020 13020 13070 13020 485
462 20250214 114900 1839410070 13020 13020 13030 13000 42
463 20250214 114800 1838863320 13030 13010 13030 12990 69
464 20250214 114700 1837966500 13010 13020 13020 12990 519
465 20250214 114600 1831219800 13010 13000 13010 13000 60
466 20250214 114500 1830439250 12990 12990 12990 12990 0
467 20250214 114400 1830439250 12990 12990 12990 12990 3
468 20250214 114300 1830400280 13000 13000 13000 13000 0
469 20250214 114200 1830400280 13000 12980 13000 12980 145
470 20250214 114100 1828517680 12970 12970 12970 12970 0
471 20250214 114000 1828517680 12970 12970 12970 12970 0
472 20250214 113900 1828517680 12970 12970 12970 12970 89
473 20250214 113800 1827363350 12950 12950 12950 12950 193
474 20250214 113700 1824864000 12960 12950 12960 12950 301
475 20250214 113600 1820966040 12950 12950 12950 12950 100
476 20250214 113500 1819671040 12960 12960 12960 12960 21
477 20250214 113400 1819398880 12970 12950 12970 12950 200
478 20250214 113300 1816808060 12940 12940 12940 12940 40
479 20250214 113200 1816290460 12940 12930 12950 12930 102
480 20250214 113100 1814971060 12930 12910 12930 12900 439
481 20250214 113000 1809305730 12920 12930 12930 12920 310
482 20250214 112900 1805297590 12940 12940 12940 12940 72
483 20250214 112800 1804365910 12950 12950 12950 12950 237
484 20250214 112700 1801296760 12960 12960 12960 12960 239
485 20250214 112600 1798199320 12970 12970 12970 12970 0
486 20250214 112500 1798199320 12970 12990 12990 12970 334
487 20250214 112400 1793865190 12990 12990 12990 12990 15
488 20250214 112300 1793670340 12990 12990 12990 12990 7
489 20250214 112200 1793579410 12980 12980 12980 12980 0
490 20250214 112100 1793579410 12980 12980 12980 12980 0
491 20250214 112000 1793579410 12980 12990 12990 12980 402
492 20250214 111900 1788358140 12990 12990 12990 12990 5
493 20250214 111800 1788293190 12990 12990 12990 12990 0
494 20250214 111700 1788293190 12990 12990 12990 12990 150
495 20250214 111600 1786344690 13000 13010 13010 13000 236
496 20250214 111500 1783274670 13020 13020 13030 13020 78
497 20250214 111400 1782258680 13020 13020 13020 13020 42
498 20250214 111300 1781711840 13020 13010 13020 13010 30
499 20250214 111200 1781321270 13010 13010 13010 13010 7
500 20250214 111100 1781230200 13000 13000 13000 13000 19
501 20250214 111000 1780983200 12970 12980 12980 12970 175
502 20250214 110900 1778713190 12970 12970 12970 12970 2
503 20250214 110800 1778687250 12960 12960 12960 12960 0
504 20250214 110700 1778687250 12960 12960 12960 12960 100
505 20250214 110600 1777391250 12940 12970 12990 12940 544
506 20250214 110500 1770345040 12950 12950 12950 12950 7
507 20250214 110400 1770254390 12950 12940 12990 12940 7
508 20250214 110300 1770163730 12990 12960 12990 12930 51
509 20250214 110200 1769502890 12920 12920 12960 12910 46
510 20250214 110100 1768908020 12960 12890 12960 12890 750
511 20250214 110000 1759223690 12890 12890 12890 12890 27
512 20250214 105900 1758875660 12890 12890 12890 12890 20
513 20250214 105800 1758617860 12870 12880 12880 12870 342
514 20250214 105700 1754214680 12890 12900 12900 12890 271
515 20250214 105600 1750721260 12890 12890 12890 12890 0
516 20250214 105500 1750721260 12890 12890 12890 12890 23
517 20250214 105400 1750424790 12910 12910 12910 12880 104
518 20250214 105300 1749083730 12920 12930 12930 12920 144
519 20250214 105200 1747223240 12930 12960 12960 12930 58
520 20250214 105100 1746473000 12960 12960 12960 12960 0
521 20250214 105000 1746473000 12960 12900 12960 12900 132
522 20250214 104900 1744768820 12900 12900 12900 12900 0
523 20250214 104800 1744768820 12900 12900 12900 12900 47
524 20250214 104700 1744162520 12870 12860 12870 12860 175
525 20250214 104600 1741911330 12860 12860 12860 12860 30
526 20250214 104500 1741525530 12860 12860 12860 12860 15
527 20250214 104400 1741332630 12840 12840 12840 12840 11
528 20250214 104300 1741191390 12830 12830 12830 12830 0
529 20250214 104200 1741191390 12830 12830 12830 12830 25
530 20250214 104100 1740870640 12830 12830 12830 12830 262
531 20250214 104000 1737509180 12830 12850 12850 12830 1134
532 20250214 103900 1722951840 12860 12850 12860 12850 205
533 20250214 103800 1720317540 12860 12910 12910 12860 1729
534 20250214 103700 1698037940 12910 12930 12930 12910 233
535 20250214 103600 1695029480 12930 12930 12960 12930 68
536 20250214 103500 1694150180 12930 12930 12930 12930 0
537 20250214 103400 1694150180 12930 12930 12930 12930 28
538 20250214 103300 1693788140 12930 12930 12930 12920 176
539 20250214 103200 1691513890 12930 12930 12930 12930 16
540 20250214 103100 1691307010 12930 12950 12950 12930 131
541 20250214 103000 1689612210 12960 12950 12960 12950 34
542 20250214 102900 1689171870 12950 12950 12950 12950 40
543 20250214 102800 1688653870 12940 12940 12950 12940 32
544 20250214 102700 1688239560 12940 12940 12940 12940 6
545 20250214 102600 1688161920 12940 12940 12940 12940 5
546 20250214 102500 1688097220 12930 12940 12940 12930 128
547 20250214 102400 1686442100 12940 12930 12940 12930 103
548 20250214 102300 1685110290 12930 12920 12930 12920 6
549 20250214 102200 1685032720 12930 12930 12940 12930 75
550 20250214 102100 1684062850 12930 12920 12930 12920 51
551 20250214 102000 1683403900 12920 12920 12920 12910 320
552 20250214 101900 1679270850 12920 12920 12920 12920 732
553 20250214 101800 1669813410 12920 12950 12950 12920 399
554 20250214 101700 1664649260 12950 12970 12970 12950 111
555 20250214 101600 1663211690 12940 12950 12950 12940 269
556 20250214 101500 1659730820 12940 12950 12950 12940 566
557 20250214 101400 1652406760 12940 12940 12950 12940 108
558 20250214 101300 1651009130 12930 12990 12990 12930 710
559 20250214 101200 1641815320 12990 12990 12990 12970 31
560 20250214 101100 1641412910 12980 12950 13050 12950 805
561 20250214 101000 1630968070 12950 12930 13030 12930 82
562 20250214 100900 1629905140 12920 12920 12960 12920 2536
563 20250214 100800 1597039050 12900 12900 12900 12900 2
564 20250214 100700 1597013250 12900 12810 12900 12810 459
565 20250214 100600 1591116890 12800 12930 12930 12770 1960
566 20250214 100500 1565916230 12940 12970 13030 12940 633
567 20250214 100400 1557712660 12970 13000 13030 12970 452
568 20250214 100300 1551846620 13000 13040 13040 13000 455
569 20250214 100200 1545929970 13000 13070 13130 13000 1713
570 20250214 100100 1523575660 13080 13190 13230 13080 1491
571 20250214 100000 1503978330 13200 13240 13240 13200 295
572 20250214 095900 1500075090 13230 13140 13230 13140 283
573 20250214 095800 1496334880 13180 13100 13180 13100 462
574 20250214 095700 1490258070 13110 13230 13240 13110 3726
575 20250214 095600 1441145220 13230 13240 13240 13220 392
576 20250214 095500 1435956350 13240 13240 13240 13230 324
577 20250214 095400 1431666690 13240 13210 13240 13200 1774
578 20250214 095300 1408204640 13210 13250 13280 13210 1820
579 20250214 095200 1384087260 13240 13270 13280 13210 6288
580 20250214 095100 1300942690 13270 13360 13380 13270 1797
581 20250214 095000 1276981250 13380 13390 13410 13350 2715
582 20250214 094900 1240622910 13370 13380 13390 13370 1086
583 20250214 094800 1226089490 13370 13320 13380 13320 511
584 20250214 094700 1219263570 13320 13340 13350 13310 295
585 20250214 094600 1215329270 13370 13360 13380 13360 837
586 20250214 094500 1204135590 13380 13340 13380 13300 1158
587 20250214 094400 1188697470 13350 13380 13390 13350 749
588 20250214 094300 1178681210 13390 13400 13400 13380 647
589 20250214 094200 1170018610 13400 13390 13400 13380 897
590 20250214 094100 1158001100 13380 13380 13380 13360 295
591 20250214 094000 1154054040 13380 13330 13380 13330 821
592 20250214 093900 1143078980 13320 13300 13320 13270 1758
593 20250214 093800 1119707170 13290 13340 13340 13260 1548
594 20250214 093700 1099098820 13340 13370 13400 13330 1030
595 20250214 093600 1085326890 13380 13430 13430 13350 1235
596 20250214 093500 1068810530 13410 13400 13430 13370 799
597 20250214 093400 1058100810 13410 13540 13560 13400 3036
598 20250214 093300 1017115490 13550 13460 13600 13430 8063
599 20250214 093200 908106670 13440 13480 13500 13390 6460
600 20250214 093100 821050970 13480 13420 13480 13320 8334
601 20250214 093000 709011200 13420 13420 13480 13420 3560
602 20250214 092900 661123470 13430 13370 13440 13370 2390
603 20250214 092800 629064510 13380 13440 13440 13350 2197
604 20250214 092700 599629160 13440 13400 13440 13390 3301
605 20250214 092600 555331460 13420 13350 13420 13350 3328
606 20250214 092500 510753770 13350 13320 13370 13320 1744
607 20250214 092400 487492250 13320 13330 13340 13310 758
608 20250214 092300 477392710 13330 13380 13400 13300 2927
609 20250214 092200 438283310 13390 13380 13400 13380 452
610 20250214 092100 432229300 13390 13370 13410 13370 1132
611 20250214 092000 417072630 13380 13330 13380 13290 3680
612 20250214 091900 367990260 13330 13300 13380 13300 1581
613 20250214 091800 346874200 13300 13210 13320 13210 2364
614 20250214 091700 315479410 13210 13240 13270 13210 962
615 20250214 091600 302736580 13240 13200 13240 13190 1239
616 20250214 091500 286369450 13180 13140 13250 13140 1595
617 20250214 091400 265294440 13190 13100 13230 13100 2719
618 20250214 091300 229481410 13090 13100 13100 13090 2140
619 20250214 091200 201449510 13100 13030 13100 12980 3592
620 20250214 091100 154505520 13030 12950 13030 12950 2581
621 20250214 091000 121004790 12990 13000 13000 12910 1101
622 20250214 090900 106740530 12920 12800 12960 12800 4089
623 20250214 090800 54131350 12800 12730 12800 12730 913
624 20250214 090700 42470310 12780 12690 12790 12680 210
625 20250214 090600 39799140 12790 12690 12790 12670 811
626 20250214 090500 29494520 12810 12700 12820 12690 350
627 20250214 090400 25046630 12820 12730 12820 12730 117
628 20250214 090300 23555690 12820 12730 12820 12700 397
629 20250214 090200 18505100 12830 12730 12840 12720 153
630 20250214 090100 16555680 12840 12720 12840 12720 152
631 20250214 090000 14622000 12720 12890 12890 12710 1145