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

695
173130/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,695 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,203300,1720456030,9600,9600,9600,9600,2550
20250214,203200,1720456030,9600,9600,9600,9600,0
20250214,203100,1720456030,9600,9600,9600,9600,0
20250214,203000,1720456030,9600,9600,9600,9600,0
20250214,202900,1720456030,9600,9600,9600,9600,0
20250214,202800,1720456030,9600,9600,9600,9600,0
20250214,202700,1720456030,9600,9600,9600,9600,0
20250214,202600,1720456030,9600,9600,9600,9600,0
20250214,202500,1720456030,9600,9600,9600,9600,0
20250214,202400,1720456030,9600,9600,9600,9600,0
20250214,202300,1720456030,9600,9600,9600,9600,0
20250214,202200,1720456030,9600,9600,9600,9600,0
20250214,202100,1720456030,9600,9600,9600,9600,0
20250214,202000,1720456030,9600,9600,9600,9600,0
20250214,201900,1720456030,9600,9600,9600,9600,0
20250214,201800,1720456030,9600,9600,9600,9600,0
20250214,201700,1720456030,9600,9600,9600,9600,0
20250214,201600,1720456030,9600,9600,9600,9600,0
20250214,201500,1720456030,9600,9600,9600,9600,0
20250214,201400,1720456030,9600,9600,9600,9600,0
20250214,201300,1720456030,9600,9600,9600,9600,0
20250214,201200,1720456030,9600,9600,9600,9600,0
20250214,201100,1720456030,9600,9600,9600,9600,0
20250214,201000,1720456030,9600,9600,9600,9600,0
20250214,200900,1720456030,9600,9600,9600,9600,0
20250214,200800,1720456030,9600,9600,9600,9600,0
20250214,200700,1720456030,9600,9600,9600,9600,0
20250214,200600,1720456030,9600,9600,9600,9600,0
20250214,200500,1720456030,9600,9600,9600,9600,0
20250214,200400,1720456030,9600,9600,9600,9600,0
20250214,200300,1720456030,9600,9600,9600,9600,2550
20250214,200200,1720456030,9600,9600,9600,9600,0
20250214,200100,1720456030,9600,9600,9600,9600,0
20250214,200000,1720456030,9600,9600,9600,9600,0
20250214,195900,1720456030,9600,9600,9600,9600,0
20250214,195800,1720456030,9600,9600,9600,9600,0
20250214,195700,1720456030,9600,9600,9600,9600,0
20250214,195600,1720456030,9600,9600,9600,9600,0
20250214,195500,1720456030,9600,9600,9600,9600,0
20250214,195400,1720456030,9600,9600,9600,9600,0
20250214,195300,1720456030,9600,9600,9600,9600,0
20250214,195200,1720456030,9600,9600,9600,9600,0
20250214,195100,1720456030,9600,9600,9600,9600,0
20250214,195000,1720456030,9600,9600,9600,9600,0
20250214,194900,1720456030,9600,9600,9600,9600,0
20250214,194800,1720456030,9600,9600,9600,9600,0
20250214,194700,1720456030,9600,9600,9600,9600,0
20250214,194600,1720456030,9600,9600,9600,9600,0
20250214,194500,1720456030,9600,9600,9600,9600,0
20250214,194400,1720456030,9600,9600,9600,9600,0
20250214,194300,1720456030,9600,9600,9600,9600,0
20250214,194200,1720456030,9600,9600,9600,9600,0
20250214,194100,1720456030,9600,9600,9600,9600,0
20250214,194000,1720456030,9600,9600,9600,9600,0
20250214,193900,1720456030,9600,9600,9600,9600,0
20250214,193800,1720456030,9600,9600,9600,9600,0
20250214,193700,1720456030,9600,9600,9600,9600,0
20250214,193600,1720456030,9600,9600,9600,9600,0
20250214,193500,1720456030,9600,9600,9600,9600,0
20250214,193400,1720456030,9600,9600,9600,9600,0
20250214,193300,1720456030,9600,9600,9600,9600,2550
20250214,193200,1720456030,9600,9600,9600,9600,0
20250214,193100,1720456030,9600,9600,9600,9600,0
20250214,193000,1720456030,9600,9600,9600,9600,0
20250214,192900,1720456030,9600,9600,9600,9600,0
20250214,192800,1720456030,9600,9600,9600,9600,0
20250214,192700,1720456030,9600,9600,9600,9600,0
20250214,192600,1720456030,9600,9600,9600,9600,0
20250214,192500,1720456030,9600,9600,9600,9600,0
20250214,192400,1720456030,9600,9600,9600,9600,0
20250214,192300,1720456030,9600,9600,9600,9600,0
20250214,192200,1720456030,9600,9600,9600,9600,0
20250214,192100,1720456030,9600,9600,9600,9600,0
20250214,192000,1720456030,9600,9600,9600,9600,0
20250214,191900,1720456030,9600,9600,9600,9600,0
20250214,191800,1720456030,9600,9600,9600,9600,0
20250214,191700,1720456030,9600,9600,9600,9600,0
20250214,191600,1720456030,9600,9600,9600,9600,0
20250214,191500,1720456030,9600,9600,9600,9600,0
20250214,191400,1720456030,9600,9600,9600,9600,0
20250214,191300,1720456030,9600,9600,9600,9600,0
20250214,191200,1720456030,9600,9600,9600,9600,0
20250214,191100,1720456030,9600,9600,9600,9600,0
20250214,191000,1720456030,9600,9600,9600,9600,0
20250214,190900,1720456030,9600,9600,9600,9600,0
20250214,190800,1720456030,9600,9600,9600,9600,0
20250214,190700,1720456030,9600,9600,9600,9600,0
20250214,190600,1720456030,9600,9600,9600,9600,0
20250214,190500,1720456030,9600,9600,9600,9600,0
20250214,190400,1720456030,9600,9600,9600,9600,0
20250214,190300,1720456030,9600,9600,9600,9600,2550
20250214,190200,1720456030,9600,9600,9600,9600,0
20250214,190100,1720456030,9600,9600,9600,9600,0
20250214,190000,1720456030,9600,9600,9600,9600,0
20250214,185900,1720456030,9600,9600,9600,9600,0
20250214,185800,1720456030,9600,9600,9600,9600,0
20250214,185700,1720456030,9600,9600,9600,9600,0
20250214,185600,1720456030,9600,9600,9600,9600,0
20250214,185500,1720456030,9600,9600,9600,9600,0
20250214,185400,1720456030,9600,9600,9600,9600,0
20250214,185300,1720456030,9600,9600,9600,9600,0
20250214,185200,1720456030,9600,9600,9600,9600,0
20250214,185100,1720456030,9600,9600,9600,9600,0
20250214,185000,1720456030,9600,9600,9600,9600,0
20250214,184900,1720456030,9600,9600,9600,9600,0
20250214,184800,1720456030,9600,9600,9600,9600,0
20250214,184700,1720456030,9600,9600,9600,9600,0
20250214,184600,1720456030,9600,9600,9600,9600,0
20250214,184500,1720456030,9600,9600,9600,9600,0
20250214,184400,1720456030,9600,9600,9600,9600,0
20250214,184300,1720456030,9600,9600,9600,9600,0
20250214,184200,1720456030,9600,9600,9600,9600,0
20250214,184100,1720456030,9600,9600,9600,9600,0
20250214,184000,1720456030,9600,9600,9600,9600,0
20250214,183900,1720456030,9600,9600,9600,9600,0
20250214,183800,1720456030,9600,9600,9600,9600,0
20250214,183700,1720456030,9600,9600,9600,9600,0
20250214,183600,1720456030,9600,9600,9600,9600,0
20250214,183500,1720456030,9600,9600,9600,9600,0
20250214,183400,1720456030,9600,9600,9600,9600,0
20250214,183300,1720456030,9600,9600,9600,9600,2550
20250214,183200,1720456030,9600,9600,9600,9600,0
20250214,183100,1720456030,9600,9600,9600,9600,0
20250214,183000,1720456030,9600,9600,9600,9600,0
20250214,182900,1720456030,9600,9600,9600,9600,0
20250214,182800,1720456030,9600,9600,9600,9600,0
20250214,182700,1720456030,9600,9600,9600,9600,0
20250214,182600,1720456030,9600,9600,9600,9600,0
20250214,182500,1720456030,9600,9600,9600,9600,0
20250214,182400,1720456030,9600,9600,9600,9600,0
20250214,182300,1720456030,9600,9600,9600,9600,0
20250214,182200,1720456030,9600,9600,9600,9600,0
20250214,182100,1720456030,9600,9600,9600,9600,0
20250214,182000,1720456030,9600,9600,9600,9600,0
20250214,181900,1720456030,9600,9600,9600,9600,0
20250214,181800,1720456030,9600,9600,9600,9600,0
20250214,181700,1720456030,9600,9600,9600,9600,0
20250214,181600,1720456030,9600,9600,9600,9600,0
20250214,181500,1720456030,9600,9600,9600,9600,0
20250214,181400,1720456030,9600,9600,9600,9600,0
20250214,181300,1720456030,9600,9600,9600,9600,0
20250214,181200,1720456030,9600,9600,9600,9600,0
20250214,181100,1720456030,9600,9600,9600,9600,0
20250214,181000,1720456030,9600,9600,9600,9600,0
20250214,180900,1720456030,9600,9600,9600,9600,0
20250214,180800,1720456030,9600,9600,9600,9600,0
20250214,180700,1720456030,9600,9600,9600,9600,0
20250214,180600,1720456030,9600,9600,9600,9600,0
20250214,180500,1720456030,9600,9600,9600,9600,0
20250214,180400,1720456030,9600,9600,9600,9600,0
20250214,180300,1720456030,9600,9600,9600,9600,2550
20250214,180200,1720456030,9600,9600,9600,9600,0
20250214,180100,1720456030,9600,9600,9600,9600,0
20250214,180000,1720456030,9600,9600,9600,9600,0
20250214,175900,1720456030,9600,9600,9600,9600,0
20250214,175800,1720456030,9600,9600,9600,9600,0
20250214,175700,1720456030,9600,9600,9600,9600,0
20250214,175600,1720456030,9600,9600,9600,9600,0
20250214,175500,1720456030,9600,9600,9600,9600,0
20250214,175400,1720456030,9600,9600,9600,9600,0
20250214,175300,1720456030,9600,9600,9600,9600,0
20250214,175200,1720456030,9600,9600,9600,9600,0
20250214,175100,1720456030,9600,9600,9600,9600,0
20250214,175000,1720456030,9600,9600,9600,9600,0
20250214,174900,1720456030,9600,9600,9600,9600,0
20250214,174800,1720456030,9600,9600,9600,9600,0
20250214,174700,1720456030,9600,9600,9600,9600,0
20250214,174600,1720456030,9600,9600,9600,9600,0
20250214,174500,1720456030,9600,9600,9600,9600,0
20250214,174400,1720456030,9600,9600,9600,9600,0
20250214,174300,1720456030,9600,9600,9600,9600,0
20250214,174200,1720456030,9600,9600,9600,9600,0
20250214,174100,1720456030,9600,9600,9600,9600,0
20250214,174000,1720456030,9600,9600,9600,9600,0
20250214,173900,1720456030,9600,9600,9600,9600,0
20250214,173800,1720456030,9600,9600,9600,9600,0
20250214,173700,1720456030,9600,9600,9600,9600,0
20250214,173600,1720456030,9600,9600,9600,9600,0
20250214,173500,1720456030,9600,9600,9600,9600,0
20250214,173400,1720456030,9600,9600,9600,9600,0
20250214,173300,1720456030,9600,9600,9600,9600,2550
20250214,173200,1720456030,9600,9600,9600,9600,0
20250214,173100,1720456030,9600,9600,9600,9600,0
20250214,173000,1720456030,9600,9600,9600,9600,0
20250214,172900,1720456030,9600,9600,9600,9600,0
20250214,172800,1720456030,9600,9600,9600,9600,0
20250214,172700,1720456030,9600,9600,9600,9600,0
20250214,172600,1720456030,9600,9600,9600,9600,0
20250214,172500,1720456030,9600,9600,9600,9600,0
20250214,172400,1720456030,9600,9600,9600,9600,0
20250214,172300,1720456030,9600,9600,9600,9600,0
20250214,172200,1720456030,9600,9600,9600,9600,0
20250214,172100,1720456030,9600,9600,9600,9600,0
20250214,172000,1720456030,9600,9600,9600,9600,0
20250214,171900,1720456030,9600,9600,9600,9600,0
20250214,171800,1720456030,9600,9600,9600,9600,0
20250214,171700,1720456030,9600,9600,9600,9600,0
20250214,171600,1720456030,9600,9600,9600,9600,0
20250214,171500,1720456030,9600,9600,9600,9600,0
20250214,171400,1720456030,9600,9600,9600,9600,0
20250214,171300,1720456030,9600,9600,9600,9600,0
20250214,171200,1720456030,9600,9600,9600,9600,0
20250214,171100,1720456030,9600,9600,9600,9600,0
20250214,171000,1720456030,9600,9600,9600,9600,0
20250214,170900,1720456030,9600,9600,9600,9600,0
20250214,170800,1720456030,9600,9600,9600,9600,0
20250214,170700,1720456030,9600,9600,9600,9600,0
20250214,170600,1720456030,9600,9600,9600,9600,0
20250214,170500,1720456030,9600,9600,9600,9600,0
20250214,170400,1720456030,9600,9600,9600,9600,0
20250214,170300,1720456030,9600,9600,9600,9600,2550
20250214,170200,1720456030,9600,9600,9600,9600,0
20250214,170100,1720456030,9600,9600,9600,9600,0
20250214,170000,1720456030,9600,9600,9600,9600,0
20250214,165900,1720456030,9600,9600,9600,9600,0
20250214,165800,1720456030,9600,9600,9600,9600,0
20250214,165700,1720456030,9600,9600,9600,9600,0
20250214,165600,1720456030,9600,9600,9600,9600,0
20250214,165500,1720456030,9600,9600,9600,9600,0
20250214,165400,1720456030,9600,9600,9600,9600,0
20250214,165300,1720456030,9600,9600,9600,9600,0
20250214,165200,1720456030,9600,9600,9600,9600,0
20250214,165100,1720456030,9600,9600,9600,9600,0
20250214,165000,1720456030,9600,9600,9600,9600,0
20250214,164900,1720456030,9600,9600,9600,9600,0
20250214,164800,1720456030,9600,9600,9600,9600,0
20250214,164700,1720456030,9600,9600,9600,9600,0
20250214,164600,1720456030,9600,9600,9600,9600,0
20250214,164500,1720456030,9600,9600,9600,9600,0
20250214,164400,1720456030,9600,9600,9600,9600,0
20250214,164300,1720456030,9600,9600,9600,9600,0
20250214,164200,1720456030,9600,9600,9600,9600,0
20250214,164100,1720456030,9600,9600,9600,9600,0
20250214,164000,1720456030,9600,9600,9600,9600,0
20250214,163900,1720456030,9600,9600,9600,9600,0
20250214,163800,1720456030,9600,9600,9600,9600,0
20250214,163700,1720456030,9600,9600,9600,9600,0
20250214,163600,1720456030,9600,9600,9600,9600,0
20250214,163500,1720456030,9600,9600,9600,9600,0
20250214,163400,1720456030,9600,9600,9600,9600,0
20250214,163300,1720456030,9600,9600,9600,9600,2550
20250214,163200,1720456030,9600,9600,9600,9600,0
20250214,163100,1720456030,9600,9600,9600,9600,0
20250214,163000,1720456030,9600,9600,9600,9600,0
20250214,162900,1720456030,9600,9600,9600,9600,0
20250214,162800,1720456030,9600,9600,9600,9600,0
20250214,162700,1720456030,9600,9600,9600,9600,0
20250214,162600,1720456030,9600,9600,9600,9600,0
20250214,162500,1720456030,9600,9600,9600,9600,0
20250214,162400,1720456030,9600,9600,9600,9600,0
20250214,162300,1720456030,9600,9600,9600,9600,0
20250214,162200,1720456030,9600,9600,9600,9600,0
20250214,162100,1720456030,9600,9600,9600,9600,0
20250214,162000,1720456030,9600,9600,9600,9600,0
20250214,161900,1720456030,9600,9600,9600,9600,0
20250214,161800,1720456030,9600,9600,9600,9600,0
20250214,161700,1720456030,9600,9600,9600,9600,0
20250214,161600,1720456030,9600,9600,9600,9600,0
20250214,161500,1720456030,9600,9600,9600,9600,0
20250214,161400,1720456030,9600,9600,9600,9600,0
20250214,161300,1720456030,9600,9600,9600,9600,0
20250214,161200,1720456030,9600,9600,9600,9600,0
20250214,161100,1720456030,9600,9600,9600,9600,0
20250214,161000,1720456030,9600,9600,9600,9600,0
20250214,160900,1720456030,9600,9600,9600,9600,0
20250214,160800,1720456030,9600,9600,9600,9600,0
20250214,160700,1720456030,9600,9600,9600,9600,0
20250214,160600,1720456030,9600,9600,9600,9600,0
20250214,160500,1720456030,9600,9600,9600,9600,0
20250214,160400,1720456030,9600,9600,9600,9600,0
20250214,160300,1720456030,9600,9600,9600,9600,2550
20250214,160200,1720456030,9600,9600,9600,9600,0
20250214,160100,1720456030,9600,9600,9600,9600,0
20250214,160000,1720456030,9600,9600,9600,9600,0
20250214,155900,1720456030,9600,9600,9600,9600,0
20250214,155800,1720456030,9600,9600,9600,9600,0
20250214,155700,1720456030,9600,9600,9600,9600,0
20250214,155600,1720456030,9600,9600,9600,9600,0
20250214,155500,1720456030,9600,9600,9600,9600,0
20250214,155400,1720456030,9600,9600,9600,9600,0
20250214,155300,1720456030,9600,9600,9600,9600,0
20250214,155200,1720456030,9600,9600,9600,9600,0
20250214,155100,1720456030,9600,9600,9600,9600,0
20250214,155000,1720456030,9600,9600,9600,9600,0
20250214,154900,1720456030,9600,9600,9600,9600,0
20250214,154800,1720456030,9600,9600,9600,9600,0
20250214,154700,1720456030,9600,9600,9600,9600,0
20250214,154600,1720456030,9600,9600,9600,9600,0
20250214,154500,1720456030,9600,9600,9600,9600,0
20250214,154400,1720456030,9600,9600,9600,9600,0
20250214,154300,1720456030,9600,9600,9600,9600,0
20250214,154200,1720456030,9600,9600,9600,9600,0
20250214,154100,1720456030,9600,9600,9600,9600,0
20250214,154000,1720456030,9600,9600,9600,9600,0
20250214,153900,1720456030,9600,9600,9600,9600,0
20250214,153800,1720456030,9600,9600,9600,9600,0
20250214,153700,1720456030,9600,9600,9600,9600,0
20250214,153600,1720456030,9600,9600,9600,9600,0
20250214,153500,1720456030,9600,9600,9600,9600,0
20250214,153400,1720456030,9600,9600,9600,9600,0
20250214,153300,1720456030,9600,9600,9600,9600,2550
20250214,153200,1720456030,9600,9600,9600,9600,0
20250214,153100,1720456030,9600,9600,9600,9600,0
20250214,153000,1720456030,9600,9600,9600,9600,2550
20250214,152900,1695976030,9540,9540,9540,9540,0
20250214,152800,1695976030,9540,9540,9540,9540,0
20250214,152700,1695976030,9540,9540,9540,9540,0
20250214,152600,1695976030,9540,9540,9540,9540,0
20250214,152500,1695976030,9540,9540,9540,9540,0
20250214,152400,1695976030,9540,9540,9540,9540,0
20250214,152300,1695976030,9540,9540,9540,9540,0
20250214,152200,1695976030,9540,9540,9540,9540,0
20250214,152100,1695976030,9540,9540,9540,9540,0
20250214,152000,1695976030,9540,9540,9540,9540,0
20250214,151900,1695976030,9540,9550,9600,9540,1625
20250214,151800,1680433590,9560,9540,9560,9540,635
20250214,151700,1674375370,9540,9540,9540,9530,185
20250214,151600,1672610770,9550,9550,9550,9540,2275
20250214,151500,1650906520,9560,9560,9560,9560,2
20250214,151400,1650887400,9560,9560,9560,9540,1474
20250214,151300,1636804430,9560,9550,9560,9550,111
20250214,151200,1635744280,9560,9540,9560,9540,330
20250214,151100,1632589880,9560,9560,9560,9560,0
20250214,151000,1632589880,9560,9540,9560,9540,1878
20250214,150900,1614659540,9550,9560,9560,9550,713
20250214,150800,1607848930,9560,9560,9560,9560,15
20250214,150700,1607705530,9550,9560,9560,9550,572
20250214,150600,1602242840,9570,9570,9570,9570,2
20250214,150500,1602223700,9560,9570,9570,9550,1095
20250214,150400,1591764480,9560,9560,9570,9560,1192
20250214,150300,1580368910,9570,9570,9570,9570,657
20250214,150200,1574081420,9570,9580,9580,9570,607
20250214,150100,1568269780,9600,9600,9600,9600,0
20250214,150000,1568269780,9600,9600,9600,9570,2758
20250214,145900,1541852810,9600,9600,9600,9600,0
20250214,145800,1541852810,9600,9600,9600,9600,0
20250214,145700,1541852810,9600,9600,9600,9600,5
20250214,145600,1541804810,9600,9600,9600,9600,3
20250214,145500,1541776010,9600,9600,9600,9600,0
20250214,145400,1541776010,9600,9580,9600,9580,686
20250214,145300,1535193100,9580,9580,9580,9580,20
20250214,145200,1535001500,9590,9590,9590,9590,5
20250214,145100,1534953550,9590,9590,9590,9580,72
20250214,145000,1534263080,9590,9590,9590,9590,0
20250214,144900,1534263080,9590,9590,9590,9590,190
20250214,144800,1532440980,9590,9590,9590,9590,294
20250214,144700,1529621520,9600,9600,9600,9600,22
20250214,144600,1529410320,9600,9600,9600,9600,0
20250214,144500,1529410320,9600,9600,9600,9600,88
20250214,144400,1528565520,9590,9590,9600,9590,388
20250214,144300,1524843600,9590,9590,9590,9590,20
20250214,144200,1524651800,9590,9590,9590,9590,0
20250214,144100,1524651800,9590,9590,9590,9590,238
20250214,144000,1522369380,9590,9590,9590,9590,123
20250214,143900,1521189810,9590,9590,9590,9590,6
20250214,143800,1521132270,9590,9590,9590,9590,0
20250214,143700,1521132270,9590,9580,9590,9580,447
20250214,143600,1516849910,9590,9590,9590,9590,0
20250214,143500,1516849910,9590,9580,9590,9580,15
20250214,143400,1516706110,9580,9590,9590,9580,695
20250214,143300,1510047600,9590,9590,9590,9590,775
20250214,143200,1502615350,9590,9590,9590,9590,25
20250214,143100,1502375600,9590,9610,9610,9590,250
20250214,143000,1499977970,9610,9600,9610,9600,320
20250214,142900,1496905870,9600,9600,9600,9600,10
20250214,142800,1496809870,9620,9600,9620,9600,210
20250214,142700,1494790400,9600,9600,9610,9600,161
20250214,142600,1493244700,9600,9590,9600,9590,108
20250214,142500,1492208340,9600,9600,9600,9600,110
20250214,142400,1491152340,9610,9600,9610,9580,320
20250214,142300,1488082270,9580,9600,9600,9580,15
20250214,142200,1487938430,9600,9600,9600,9600,0
20250214,142100,1487938430,9600,9600,9600,9600,0
20250214,142000,1487938430,9600,9600,9600,9590,46
20250214,141900,1487496920,9600,9580,9600,9580,143
20250214,141800,1486125980,9570,9580,9580,9570,516
20250214,141700,1481187800,9590,9590,9590,9590,0
20250214,141600,1481187800,9590,9590,9590,9570,217
20250214,141500,1479110290,9600,9600,9600,9600,0
20250214,141400,1479110290,9600,9590,9600,9560,852
20250214,141300,1470959150,9560,9560,9560,9560,80
20250214,141200,1470194350,9550,9600,9600,9550,5000
20250214,141100,1422324830,9610,9600,9610,9600,81
20250214,141000,1421546930,9590,9630,9630,9590,5000
20250214,140900,1373510880,9630,9640,9640,9630,311
20250214,140800,1370515880,9640,9640,9640,9640,8
20250214,140700,1370438760,9630,9630,9630,9630,188
20250214,140600,1368628320,9630,9630,9630,9630,364
20250214,140500,1365123000,9630,9630,9630,9630,72
20250214,140400,1364429640,9620,9620,9620,9620,0
20250214,140300,1364429640,9620,9620,9620,9620,33
20250214,140200,1364112180,9620,9620,9620,9620,0
20250214,140100,1364112180,9620,9620,9620,9620,0
20250214,140000,1364112180,9620,9630,9630,9620,936
20250214,135900,1355098510,9630,9630,9630,9630,0
20250214,135800,1355098510,9630,9630,9630,9630,0
20250214,135700,1355098510,9630,9630,9630,9630,140
20250214,135600,1353750310,9630,9630,9630,9630,0
20250214,135500,1353750310,9630,9630,9630,9630,6
20250214,135400,1353692530,9640,9640,9640,9640,581
20250214,135300,1348091690,9640,9640,9640,9640,51
20250214,135200,1347600050,9650,9650,9650,9650,101
20250214,135100,1346625400,9650,9650,9650,9650,0
20250214,135000,1346625400,9650,9650,9650,9650,213
20250214,134900,1344569950,9650,9660,9660,9650,336
20250214,134800,1341326050,9650,9650,9650,9650,200
20250214,134700,1339396050,9650,9660,9660,9650,1190
20250214,134600,1327912260,9670,9670,9670,9670,1
20250214,134500,1327902590,9650,9670,9670,9650,246
20250214,134400,1325528590,9670,9670,9670,9670,1
20250214,134300,1325518920,9650,9660,9660,9650,6
20250214,134200,1325461010,9660,9660,9660,9660,0
20250214,134100,1325461010,9660,9660,9660,9660,0
20250214,134000,1325461010,9660,9660,9660,9660,0
20250214,133900,1325461010,9660,9660,9660,9660,9
20250214,133800,1325374070,9660,9660,9660,9660,1
20250214,133700,1325364410,9650,9650,9650,9650,3
20250214,133600,1325335460,9650,9650,9650,9650,105
20250214,133500,1324322210,9660,9660,9660,9660,1
20250214,133400,1324312550,9630,9630,9630,9630,0
20250214,133300,1324312550,9630,9630,9630,9630,0
20250214,133200,1324312550,9630,9630,9630,9630,0
20250214,133100,1324312550,9630,9640,9640,9630,695
20250214,133000,1317616410,9640,9640,9640,9640,1
20250214,132900,1317606770,9640,9660,9660,9640,501
20250214,132800,1312767130,9660,9660,9660,9660,0
20250214,132700,1312767130,9660,9660,9660,9660,0
20250214,132600,1312767130,9660,9640,9660,9640,152
20250214,132500,1311301830,9660,9660,9660,9660,0
20250214,132400,1311301830,9660,9650,9660,9650,453
20250214,132300,1306930360,9650,9650,9650,9650,0
20250214,132200,1306930360,9650,9640,9650,9640,700
20250214,132100,1300181350,9650,9650,9650,9650,1076
20250214,132000,1289797950,9650,9650,9650,9650,0
20250214,131900,1289797950,9650,9650,9650,9650,0
20250214,131800,1289797950,9650,9650,9650,9650,0
20250214,131700,1289797950,9650,9640,9650,9640,105
20250214,131600,1288784750,9640,9640,9640,9640,271
20250214,131500,1286172310,9640,9640,9640,9640,0
20250214,131400,1286172310,9640,9660,9660,9640,200
20250214,131300,1284244290,9640,9660,9660,9640,2
20250214,131200,1284224990,9640,9640,9640,9640,0
20250214,131100,1284224990,9640,9650,9660,9640,3349
20250214,131000,1251916770,9660,9660,9660,9660,100
20250214,130900,1250950770,9660,9660,9660,9660,40
20250214,130800,1250564370,9660,9660,9660,9660,400
20250214,130700,1246700370,9670,9670,9670,9670,100
20250214,130600,1245733370,9660,9660,9660,9660,150
20250214,130500,1244284370,9670,9670,9670,9670,331
20250214,130400,1241083600,9660,9660,9660,9660,3
20250214,130300,1241054620,9660,9660,9660,9660,388
20250214,130200,1237306540,9670,9670,9670,9670,500
20250214,130100,1232471540,9670,9670,9670,9670,42
20250214,130000,1232065400,9670,9670,9670,9670,39
20250214,125900,1231688270,9670,9670,9670,9670,0
20250214,125800,1231688270,9670,9670,9670,9670,116
20250214,125700,1230566550,9670,9700,9700,9670,604
20250214,125600,1224720660,9700,9700,9700,9700,0
20250214,125500,1224720660,9700,9700,9700,9700,277
20250214,125400,1222033760,9710,9710,9710,9710,0
20250214,125300,1222033760,9710,9700,9710,9700,30
20250214,125200,1221742670,9700,9700,9700,9700,0
20250214,125100,1221742670,9700,9700,9700,9700,0
20250214,125000,1221742670,9700,9700,9700,9700,0
20250214,124900,1221742670,9700,9710,9710,9700,250
20250214,124800,1219315180,9710,9700,9710,9700,510
20250214,124700,1214364790,9700,9700,9700,9700,29
20250214,124600,1214083490,9700,9700,9700,9700,25
20250214,124500,1213840990,9700,9700,9700,9700,0
20250214,124400,1213840990,9700,9700,9700,9700,0
20250214,124300,1213840990,9700,9700,9700,9700,2309
20250214,124200,1191443690,9700,9700,9700,9700,0
20250214,124100,1191443690,9700,9680,9700,9670,301
20250214,124000,1188532980,9690,9690,9690,9690,1
20250214,123900,1188523290,9690,9690,9690,9690,54
20250214,123800,1188000030,9690,9690,9690,9690,357
20250214,123700,1184540700,9690,9690,9690,9690,2203
20250214,123600,1163193630,9690,9690,9690,9690,1
20250214,123500,1163183940,9670,9670,9670,9670,200
20250214,123400,1161249940,9690,9690,9690,9690,1209
20250214,123300,1149534730,9670,9670,9670,9670,10
20250214,123200,1149438030,9670,9680,9680,9670,500
20250214,123100,1144601630,9690,9690,9690,9690,175
20250214,123000,1142905880,9680,9680,9680,9680,13
20250214,122900,1142780040,9680,9680,9680,9680,70
20250214,122800,1142102440,9680,9690,9690,9680,158
20250214,122700,1140572970,9690,9690,9690,9690,0
20250214,122600,1140572970,9690,9690,9690,9680,56
20250214,122500,1140030830,9690,9690,9690,9690,1
20250214,122400,1140021140,9680,9680,9680,9680,300
20250214,122300,1137117140,9680,9680,9680,9680,75
20250214,122200,1136391140,9690,9690,9690,9690,3
20250214,122100,1136362070,9690,9700,9700,9690,188
20250214,122000,1134539340,9690,9690,9690,9690,19
20250214,121900,1134355230,9690,9700,9700,9690,200
20250214,121800,1132416050,9700,9700,9700,9690,495
20250214,121700,1127616150,9700,9690,9700,9690,4
20250214,121600,1127577360,9690,9690,9690,9690,0
20250214,121500,1127577360,9690,9690,9690,9690,0
20250214,121400,1127577360,9690,9690,9690,9690,100
20250214,121300,1126608360,9680,9680,9680,9680,309
20250214,121200,1123617240,9680,9680,9680,9680,16
20250214,121100,1123462360,9680,9680,9680,9680,40
20250214,121000,1123075160,9690,9690,9690,9690,18
20250214,120900,1122900740,9710,9710,9710,9710,0
20250214,120800,1122900740,9710,9710,9710,9710,0
20250214,120700,1122900740,9710,9710,9710,9710,1
20250214,120600,1122891030,9680,9700,9700,9680,750
20250214,120500,1115616050,9690,9690,9690,9690,278
20250214,120400,1112922230,9690,9690,9690,9690,200
20250214,120300,1110984230,9690,9690,9690,9690,0
20250214,120200,1110984230,9690,9680,9690,9680,6
20250214,120100,1110926130,9680,9680,9680,9680,6
20250214,120000,1110868050,9680,9680,9680,9680,14
20250214,115900,1110732530,9680,9680,9680,9680,50
20250214,115800,1110248530,9690,9680,9690,9680,31
20250214,115700,1109948440,9680,9680,9680,9680,0
20250214,115600,1109948440,9680,9680,9680,9680,100
20250214,115500,1108980440,9680,9680,9680,9680,112
20250214,115400,1107896280,9680,9680,9680,9680,1
20250214,115300,1107886600,9680,9680,9680,9680,10
20250214,115200,1107789800,9680,9670,9680,9670,80
20250214,115100,1107016100,9670,9670,9670,9670,85
20250214,115000,1106194150,9680,9680,9680,9680,478
20250214,114900,1101567110,9680,9680,9680,9680,0
20250214,114800,1101567110,9680,9680,9680,9680,0
20250214,114700,1101567110,9680,9680,9680,9680,203
20250214,114600,1099602070,9680,9680,9680,9680,160
20250214,114500,1098053270,9680,9680,9680,9680,12
20250214,114400,1097937110,9680,9680,9680,9680,0
20250214,114300,1097937110,9680,9680,9680,9680,0
20250214,114200,1097937110,9680,9680,9680,9680,100
20250214,114100,1096969110,9690,9690,9690,9690,0
20250214,114000,1096969110,9690,9690,9690,9680,231
20250214,113900,1094731020,9660,9660,9660,9660,0
20250214,113800,1094731020,9660,9660,9660,9660,0
20250214,113700,1094731020,9660,9660,9660,9660,0
20250214,113600,1094731020,9660,9660,9660,9660,0
20250214,113500,1094731020,9660,9660,9660,9660,0
20250214,113400,1094731020,9660,9690,9690,9660,2
20250214,113300,1094711670,9690,9690,9690,9690,148
20250214,113200,1093277550,9700,9700,9700,9700,0
20250214,113100,1093277550,9700,9700,9700,9700,1
20250214,113000,1093267850,9650,9700,9700,9650,1101
20250214,112900,1082632560,9700,9700,9700,9700,50
20250214,112800,1082147560,9690,9690,9690,9690,0
20250214,112700,1082147560,9690,9670,9690,9670,55
20250214,112600,1081614910,9660,9660,9660,9660,5
20250214,112500,1081566610,9700,9700,9700,9700,10
20250214,112400,1081469610,9700,9700,9700,9700,0
20250214,112300,1081469610,9700,9700,9700,9700,0
20250214,112200,1081469610,9700,9680,9700,9650,2102
20250214,112100,1061163970,9700,9700,9700,9700,1
20250214,112000,1061154270,9690,9690,9690,9690,52
20250214,111900,1060650390,9700,9700,9700,9700,45
20250214,111800,1060213890,9720,9710,9720,9710,187
20250214,111700,1058397470,9720,9710,9720,9710,204
20250214,111600,1056416210,9710,9700,9710,9700,59
20250214,111500,1055843820,9700,9700,9700,9700,0
20250214,111400,1055843820,9700,9710,9710,9700,49
20250214,111300,1055368510,9700,9690,9700,9690,3051
20250214,111200,1025795810,9700,9700,9710,9700,2141
20250214,111100,1005027110,9700,9700,9710,9700,2448
20250214,111000,981276410,9710,9710,9710,9710,50
20250214,110900,980790910,9710,9710,9710,9700,207
20250214,110800,978780990,9710,9710,9710,9710,0
20250214,110700,978780990,9710,9710,9710,9710,0
20250214,110600,978780990,9710,9690,9710,9690,479
20250214,110500,974139460,9690,9690,9690,9690,150
20250214,110400,972685960,9690,9690,9690,9690,6
20250214,110300,972627820,9690,9690,9690,9690,1
20250214,110200,972618130,9690,9690,9690,9690,0
20250214,110100,972618130,9690,9690,9690,9690,10
20250214,110000,972521230,9690,9660,9690,9660,701
20250214,105900,965749540,9680,9670,9680,9670,257
20250214,105800,963261820,9650,9670,9670,9650,104
20250214,105700,962257270,9670,9670,9670,9670,0
20250214,105600,962257270,9670,9680,9680,9670,11
20250214,105500,962150890,9680,9680,9680,9680,405
20250214,105400,958230490,9690,9710,9710,9690,846
20250214,105300,950016250,9680,9680,9690,9680,101
20250214,105200,949038510,9690,9680,9690,9670,373
20250214,105100,945424600,9670,9670,9670,9670,255
20250214,105000,942958750,9670,9650,9670,9650,102
20250214,104900,941974430,9650,9660,9660,9650,140
20250214,104800,940623030,9670,9680,9680,9670,101
20250214,104700,939645790,9680,9680,9680,9680,0
20250214,104600,939645790,9680,9690,9710,9680,3333
20250214,104500,907352820,9710,9690,9710,9690,2022
20250214,104400,887750370,9690,9690,9690,9680,2367
20250214,104300,864815970,9690,9690,9700,9690,2260
20250214,104200,842916510,9690,9690,9690,9690,56
20250214,104100,842373870,9690,9680,9690,9680,893
20250214,104000,833728310,9670,9680,9680,9670,146
20250214,103900,832316440,9680,9680,9680,9680,52
20250214,103800,831813080,9670,9670,9670,9670,149
20250214,103700,830372250,9670,9670,9670,9670,2009
20250214,103600,810945220,9660,9640,9660,9640,361
20250214,103500,807461070,9640,9640,9640,9640,153
20250214,103400,805986150,9630,9640,9640,9630,155
20250214,103300,804492530,9640,9640,9640,9640,1
20250214,103200,804482890,9640,9640,9640,9640,535
20250214,103100,799325490,9630,9630,9630,9630,0
20250214,103000,799325490,9630,9630,9630,9630,0
20250214,102900,799325490,9630,9630,9630,9620,51
20250214,102800,798834370,9640,9640,9640,9640,0
20250214,102700,798834370,9640,9630,9640,9630,517
20250214,102600,793850850,9640,9640,9640,9640,769
20250214,102500,786437690,9650,9650,9650,9650,104
20250214,102400,785434090,9650,9650,9650,9650,798
20250214,102300,777733390,9660,9670,9670,9650,2384
20250214,102200,754683430,9660,9660,9660,9660,1930
20250214,102100,736039630,9670,9680,9680,9670,74
20250214,102000,735323840,9680,9680,9690,9680,1874
20250214,101900,717169790,9680,9660,9680,9660,557
20250214,101800,711783220,9670,9670,9670,9670,600
20250214,101700,705981220,9670,9650,9670,9650,358
20250214,101600,702526480,9670,9640,9670,9640,261
20250214,101500,700002640,9680,9630,9690,9630,1927
20250214,101400,681375980,9620,9620,9620,9620,98
20250214,101300,680433220,9620,9630,9630,9610,163
20250214,101200,678864160,9640,9630,9640,9610,1235
20250214,101100,666970130,9630,9620,9630,9620,1130
20250214,101000,656098100,9610,9560,9610,9560,2276
20250214,100900,634317040,9560,9560,9560,9560,104
20250214,100800,633322800,9560,9560,9560,9560,0
20250214,100700,633322800,9560,9510,9560,9510,3
20250214,100600,633294220,9560,9560,9560,9560,1
20250214,100500,633284660,9560,9560,9560,9560,1
20250214,100400,633275100,9510,9510,9510,9510,200
20250214,100300,631373100,9510,9540,9540,9510,5906
20250214,100200,575162900,9540,9540,9540,9540,300
20250214,100100,572300900,9570,9550,9570,9550,332
20250214,100000,569128300,9550,9540,9550,9510,823
20250214,095900,561288540,9550,9550,9550,9550,0
20250214,095800,561288540,9550,9530,9550,9530,313
20250214,095700,558304770,9550,9550,9550,9550,6
20250214,095600,558247470,9560,9550,9560,9550,403
20250214,095500,554398480,9510,9520,9520,9510,100
20250214,095400,553447470,9510,9510,9510,9510,0
20250214,095300,553447470,9510,9540,9540,9510,511
20250214,095200,548584690,9540,9530,9560,9530,1714
20250214,095100,532220270,9530,9510,9530,9510,2631
20250214,095000,507192560,9510,9530,9530,9510,801
20250214,094900,499567470,9530,9540,9540,9530,417
20250214,094800,495589990,9540,9530,9540,9520,803
20250214,094700,487936170,9540,9580,9580,9540,9269
20250214,094600,399391780,9580,9580,9590,9580,400
20250214,094500,395559750,9580,9580,9590,9580,287
20250214,094400,392808290,9590,9590,9590,9590,434
20250214,094300,388646230,9590,9590,9590,9590,11
20250214,094200,388540740,9600,9600,9600,9600,1
20250214,094100,388531140,9610,9600,9610,9590,189
20250214,094000,386717330,9610,9600,9610,9600,174
20250214,093900,385046920,9580,9590,9590,9580,1625
20250214,093800,369470980,9600,9600,9610,9600,638
20250214,093700,363345180,9610,9610,9610,9610,0
20250214,093600,363345180,9610,9610,9610,9610,3
20250214,093500,363316350,9610,9610,9610,9610,1145
20250214,093400,352312900,9610,9610,9610,9610,1
20250214,093300,352303290,9590,9610,9610,9590,357
20250214,093200,348879090,9620,9600,9620,9590,282
20250214,093100,346169230,9590,9590,9590,9590,558
20250214,093000,340818010,9620,9620,9620,9620,1
20250214,092900,340808390,9600,9600,9600,9600,142
20250214,092800,339445190,9620,9610,9620,9600,28
20250214,092700,339175900,9600,9590,9600,9590,1225
20250214,092600,327419890,9590,9590,9590,9570,1476
20250214,092500,313279610,9590,9630,9630,9590,834
20250214,092400,305269120,9630,9630,9630,9630,0
20250214,092300,305269120,9630,9610,9630,9590,2041
20250214,092200,285668280,9630,9630,9630,9630,1
20250214,092100,285658650,9610,9610,9610,9610,10
20250214,092000,285562550,9630,9600,9630,9600,184
20250214,091900,283795210,9610,9620,9620,9610,857
20250214,091800,275557340,9620,9620,9620,9610,512
20250214,091700,270631910,9610,9620,9620,9610,442
20250214,091600,266379900,9630,9620,9630,9620,11
20250214,091500,266274060,9620,9620,9630,9590,246
20250214,091400,263910110,9590,9610,9610,9590,2833
20250214,091300,236732740,9610,9670,9670,9610,3136
20250214,091200,206546550,9670,9690,9690,9670,226
20250214,091100,204360710,9690,9680,9690,9680,225
20250214,091000,202181640,9680,9680,9680,9680,48
20250214,090900,201717000,9700,9650,9700,9640,1021
20250214,090800,191873500,9650,9650,9650,9650,310
20250214,090700,188882000,9650,9640,9650,9640,235
20250214,090600,186615600,9640,9690,9690,9640,469
20250214,090500,182086660,9670,9690,9690,9670,304
20250214,090400,179142900,9710,9730,9730,9710,1243
20250214,090300,167071370,9730,9740,9770,9730,4730
20250214,090200,120938960,9750,9650,9750,9630,4288
20250214,090100,79358230,9650,9690,9690,9650,1128
20250214,090000,68463630,9690,9720,9720,9640,6946
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 203300 1720456030 9600 9600 9600 9600 2550
3 20250214 203200 1720456030 9600 9600 9600 9600 0
4 20250214 203100 1720456030 9600 9600 9600 9600 0
5 20250214 203000 1720456030 9600 9600 9600 9600 0
6 20250214 202900 1720456030 9600 9600 9600 9600 0
7 20250214 202800 1720456030 9600 9600 9600 9600 0
8 20250214 202700 1720456030 9600 9600 9600 9600 0
9 20250214 202600 1720456030 9600 9600 9600 9600 0
10 20250214 202500 1720456030 9600 9600 9600 9600 0
11 20250214 202400 1720456030 9600 9600 9600 9600 0
12 20250214 202300 1720456030 9600 9600 9600 9600 0
13 20250214 202200 1720456030 9600 9600 9600 9600 0
14 20250214 202100 1720456030 9600 9600 9600 9600 0
15 20250214 202000 1720456030 9600 9600 9600 9600 0
16 20250214 201900 1720456030 9600 9600 9600 9600 0
17 20250214 201800 1720456030 9600 9600 9600 9600 0
18 20250214 201700 1720456030 9600 9600 9600 9600 0
19 20250214 201600 1720456030 9600 9600 9600 9600 0
20 20250214 201500 1720456030 9600 9600 9600 9600 0
21 20250214 201400 1720456030 9600 9600 9600 9600 0
22 20250214 201300 1720456030 9600 9600 9600 9600 0
23 20250214 201200 1720456030 9600 9600 9600 9600 0
24 20250214 201100 1720456030 9600 9600 9600 9600 0
25 20250214 201000 1720456030 9600 9600 9600 9600 0
26 20250214 200900 1720456030 9600 9600 9600 9600 0
27 20250214 200800 1720456030 9600 9600 9600 9600 0
28 20250214 200700 1720456030 9600 9600 9600 9600 0
29 20250214 200600 1720456030 9600 9600 9600 9600 0
30 20250214 200500 1720456030 9600 9600 9600 9600 0
31 20250214 200400 1720456030 9600 9600 9600 9600 0
32 20250214 200300 1720456030 9600 9600 9600 9600 2550
33 20250214 200200 1720456030 9600 9600 9600 9600 0
34 20250214 200100 1720456030 9600 9600 9600 9600 0
35 20250214 200000 1720456030 9600 9600 9600 9600 0
36 20250214 195900 1720456030 9600 9600 9600 9600 0
37 20250214 195800 1720456030 9600 9600 9600 9600 0
38 20250214 195700 1720456030 9600 9600 9600 9600 0
39 20250214 195600 1720456030 9600 9600 9600 9600 0
40 20250214 195500 1720456030 9600 9600 9600 9600 0
41 20250214 195400 1720456030 9600 9600 9600 9600 0
42 20250214 195300 1720456030 9600 9600 9600 9600 0
43 20250214 195200 1720456030 9600 9600 9600 9600 0
44 20250214 195100 1720456030 9600 9600 9600 9600 0
45 20250214 195000 1720456030 9600 9600 9600 9600 0
46 20250214 194900 1720456030 9600 9600 9600 9600 0
47 20250214 194800 1720456030 9600 9600 9600 9600 0
48 20250214 194700 1720456030 9600 9600 9600 9600 0
49 20250214 194600 1720456030 9600 9600 9600 9600 0
50 20250214 194500 1720456030 9600 9600 9600 9600 0
51 20250214 194400 1720456030 9600 9600 9600 9600 0
52 20250214 194300 1720456030 9600 9600 9600 9600 0
53 20250214 194200 1720456030 9600 9600 9600 9600 0
54 20250214 194100 1720456030 9600 9600 9600 9600 0
55 20250214 194000 1720456030 9600 9600 9600 9600 0
56 20250214 193900 1720456030 9600 9600 9600 9600 0
57 20250214 193800 1720456030 9600 9600 9600 9600 0
58 20250214 193700 1720456030 9600 9600 9600 9600 0
59 20250214 193600 1720456030 9600 9600 9600 9600 0
60 20250214 193500 1720456030 9600 9600 9600 9600 0
61 20250214 193400 1720456030 9600 9600 9600 9600 0
62 20250214 193300 1720456030 9600 9600 9600 9600 2550
63 20250214 193200 1720456030 9600 9600 9600 9600 0
64 20250214 193100 1720456030 9600 9600 9600 9600 0
65 20250214 193000 1720456030 9600 9600 9600 9600 0
66 20250214 192900 1720456030 9600 9600 9600 9600 0
67 20250214 192800 1720456030 9600 9600 9600 9600 0
68 20250214 192700 1720456030 9600 9600 9600 9600 0
69 20250214 192600 1720456030 9600 9600 9600 9600 0
70 20250214 192500 1720456030 9600 9600 9600 9600 0
71 20250214 192400 1720456030 9600 9600 9600 9600 0
72 20250214 192300 1720456030 9600 9600 9600 9600 0
73 20250214 192200 1720456030 9600 9600 9600 9600 0
74 20250214 192100 1720456030 9600 9600 9600 9600 0
75 20250214 192000 1720456030 9600 9600 9600 9600 0
76 20250214 191900 1720456030 9600 9600 9600 9600 0
77 20250214 191800 1720456030 9600 9600 9600 9600 0
78 20250214 191700 1720456030 9600 9600 9600 9600 0
79 20250214 191600 1720456030 9600 9600 9600 9600 0
80 20250214 191500 1720456030 9600 9600 9600 9600 0
81 20250214 191400 1720456030 9600 9600 9600 9600 0
82 20250214 191300 1720456030 9600 9600 9600 9600 0
83 20250214 191200 1720456030 9600 9600 9600 9600 0
84 20250214 191100 1720456030 9600 9600 9600 9600 0
85 20250214 191000 1720456030 9600 9600 9600 9600 0
86 20250214 190900 1720456030 9600 9600 9600 9600 0
87 20250214 190800 1720456030 9600 9600 9600 9600 0
88 20250214 190700 1720456030 9600 9600 9600 9600 0
89 20250214 190600 1720456030 9600 9600 9600 9600 0
90 20250214 190500 1720456030 9600 9600 9600 9600 0
91 20250214 190400 1720456030 9600 9600 9600 9600 0
92 20250214 190300 1720456030 9600 9600 9600 9600 2550
93 20250214 190200 1720456030 9600 9600 9600 9600 0
94 20250214 190100 1720456030 9600 9600 9600 9600 0
95 20250214 190000 1720456030 9600 9600 9600 9600 0
96 20250214 185900 1720456030 9600 9600 9600 9600 0
97 20250214 185800 1720456030 9600 9600 9600 9600 0
98 20250214 185700 1720456030 9600 9600 9600 9600 0
99 20250214 185600 1720456030 9600 9600 9600 9600 0
100 20250214 185500 1720456030 9600 9600 9600 9600 0
101 20250214 185400 1720456030 9600 9600 9600 9600 0
102 20250214 185300 1720456030 9600 9600 9600 9600 0
103 20250214 185200 1720456030 9600 9600 9600 9600 0
104 20250214 185100 1720456030 9600 9600 9600 9600 0
105 20250214 185000 1720456030 9600 9600 9600 9600 0
106 20250214 184900 1720456030 9600 9600 9600 9600 0
107 20250214 184800 1720456030 9600 9600 9600 9600 0
108 20250214 184700 1720456030 9600 9600 9600 9600 0
109 20250214 184600 1720456030 9600 9600 9600 9600 0
110 20250214 184500 1720456030 9600 9600 9600 9600 0
111 20250214 184400 1720456030 9600 9600 9600 9600 0
112 20250214 184300 1720456030 9600 9600 9600 9600 0
113 20250214 184200 1720456030 9600 9600 9600 9600 0
114 20250214 184100 1720456030 9600 9600 9600 9600 0
115 20250214 184000 1720456030 9600 9600 9600 9600 0
116 20250214 183900 1720456030 9600 9600 9600 9600 0
117 20250214 183800 1720456030 9600 9600 9600 9600 0
118 20250214 183700 1720456030 9600 9600 9600 9600 0
119 20250214 183600 1720456030 9600 9600 9600 9600 0
120 20250214 183500 1720456030 9600 9600 9600 9600 0
121 20250214 183400 1720456030 9600 9600 9600 9600 0
122 20250214 183300 1720456030 9600 9600 9600 9600 2550
123 20250214 183200 1720456030 9600 9600 9600 9600 0
124 20250214 183100 1720456030 9600 9600 9600 9600 0
125 20250214 183000 1720456030 9600 9600 9600 9600 0
126 20250214 182900 1720456030 9600 9600 9600 9600 0
127 20250214 182800 1720456030 9600 9600 9600 9600 0
128 20250214 182700 1720456030 9600 9600 9600 9600 0
129 20250214 182600 1720456030 9600 9600 9600 9600 0
130 20250214 182500 1720456030 9600 9600 9600 9600 0
131 20250214 182400 1720456030 9600 9600 9600 9600 0
132 20250214 182300 1720456030 9600 9600 9600 9600 0
133 20250214 182200 1720456030 9600 9600 9600 9600 0
134 20250214 182100 1720456030 9600 9600 9600 9600 0
135 20250214 182000 1720456030 9600 9600 9600 9600 0
136 20250214 181900 1720456030 9600 9600 9600 9600 0
137 20250214 181800 1720456030 9600 9600 9600 9600 0
138 20250214 181700 1720456030 9600 9600 9600 9600 0
139 20250214 181600 1720456030 9600 9600 9600 9600 0
140 20250214 181500 1720456030 9600 9600 9600 9600 0
141 20250214 181400 1720456030 9600 9600 9600 9600 0
142 20250214 181300 1720456030 9600 9600 9600 9600 0
143 20250214 181200 1720456030 9600 9600 9600 9600 0
144 20250214 181100 1720456030 9600 9600 9600 9600 0
145 20250214 181000 1720456030 9600 9600 9600 9600 0
146 20250214 180900 1720456030 9600 9600 9600 9600 0
147 20250214 180800 1720456030 9600 9600 9600 9600 0
148 20250214 180700 1720456030 9600 9600 9600 9600 0
149 20250214 180600 1720456030 9600 9600 9600 9600 0
150 20250214 180500 1720456030 9600 9600 9600 9600 0
151 20250214 180400 1720456030 9600 9600 9600 9600 0
152 20250214 180300 1720456030 9600 9600 9600 9600 2550
153 20250214 180200 1720456030 9600 9600 9600 9600 0
154 20250214 180100 1720456030 9600 9600 9600 9600 0
155 20250214 180000 1720456030 9600 9600 9600 9600 0
156 20250214 175900 1720456030 9600 9600 9600 9600 0
157 20250214 175800 1720456030 9600 9600 9600 9600 0
158 20250214 175700 1720456030 9600 9600 9600 9600 0
159 20250214 175600 1720456030 9600 9600 9600 9600 0
160 20250214 175500 1720456030 9600 9600 9600 9600 0
161 20250214 175400 1720456030 9600 9600 9600 9600 0
162 20250214 175300 1720456030 9600 9600 9600 9600 0
163 20250214 175200 1720456030 9600 9600 9600 9600 0
164 20250214 175100 1720456030 9600 9600 9600 9600 0
165 20250214 175000 1720456030 9600 9600 9600 9600 0
166 20250214 174900 1720456030 9600 9600 9600 9600 0
167 20250214 174800 1720456030 9600 9600 9600 9600 0
168 20250214 174700 1720456030 9600 9600 9600 9600 0
169 20250214 174600 1720456030 9600 9600 9600 9600 0
170 20250214 174500 1720456030 9600 9600 9600 9600 0
171 20250214 174400 1720456030 9600 9600 9600 9600 0
172 20250214 174300 1720456030 9600 9600 9600 9600 0
173 20250214 174200 1720456030 9600 9600 9600 9600 0
174 20250214 174100 1720456030 9600 9600 9600 9600 0
175 20250214 174000 1720456030 9600 9600 9600 9600 0
176 20250214 173900 1720456030 9600 9600 9600 9600 0
177 20250214 173800 1720456030 9600 9600 9600 9600 0
178 20250214 173700 1720456030 9600 9600 9600 9600 0
179 20250214 173600 1720456030 9600 9600 9600 9600 0
180 20250214 173500 1720456030 9600 9600 9600 9600 0
181 20250214 173400 1720456030 9600 9600 9600 9600 0
182 20250214 173300 1720456030 9600 9600 9600 9600 2550
183 20250214 173200 1720456030 9600 9600 9600 9600 0
184 20250214 173100 1720456030 9600 9600 9600 9600 0
185 20250214 173000 1720456030 9600 9600 9600 9600 0
186 20250214 172900 1720456030 9600 9600 9600 9600 0
187 20250214 172800 1720456030 9600 9600 9600 9600 0
188 20250214 172700 1720456030 9600 9600 9600 9600 0
189 20250214 172600 1720456030 9600 9600 9600 9600 0
190 20250214 172500 1720456030 9600 9600 9600 9600 0
191 20250214 172400 1720456030 9600 9600 9600 9600 0
192 20250214 172300 1720456030 9600 9600 9600 9600 0
193 20250214 172200 1720456030 9600 9600 9600 9600 0
194 20250214 172100 1720456030 9600 9600 9600 9600 0
195 20250214 172000 1720456030 9600 9600 9600 9600 0
196 20250214 171900 1720456030 9600 9600 9600 9600 0
197 20250214 171800 1720456030 9600 9600 9600 9600 0
198 20250214 171700 1720456030 9600 9600 9600 9600 0
199 20250214 171600 1720456030 9600 9600 9600 9600 0
200 20250214 171500 1720456030 9600 9600 9600 9600 0
201 20250214 171400 1720456030 9600 9600 9600 9600 0
202 20250214 171300 1720456030 9600 9600 9600 9600 0
203 20250214 171200 1720456030 9600 9600 9600 9600 0
204 20250214 171100 1720456030 9600 9600 9600 9600 0
205 20250214 171000 1720456030 9600 9600 9600 9600 0
206 20250214 170900 1720456030 9600 9600 9600 9600 0
207 20250214 170800 1720456030 9600 9600 9600 9600 0
208 20250214 170700 1720456030 9600 9600 9600 9600 0
209 20250214 170600 1720456030 9600 9600 9600 9600 0
210 20250214 170500 1720456030 9600 9600 9600 9600 0
211 20250214 170400 1720456030 9600 9600 9600 9600 0
212 20250214 170300 1720456030 9600 9600 9600 9600 2550
213 20250214 170200 1720456030 9600 9600 9600 9600 0
214 20250214 170100 1720456030 9600 9600 9600 9600 0
215 20250214 170000 1720456030 9600 9600 9600 9600 0
216 20250214 165900 1720456030 9600 9600 9600 9600 0
217 20250214 165800 1720456030 9600 9600 9600 9600 0
218 20250214 165700 1720456030 9600 9600 9600 9600 0
219 20250214 165600 1720456030 9600 9600 9600 9600 0
220 20250214 165500 1720456030 9600 9600 9600 9600 0
221 20250214 165400 1720456030 9600 9600 9600 9600 0
222 20250214 165300 1720456030 9600 9600 9600 9600 0
223 20250214 165200 1720456030 9600 9600 9600 9600 0
224 20250214 165100 1720456030 9600 9600 9600 9600 0
225 20250214 165000 1720456030 9600 9600 9600 9600 0
226 20250214 164900 1720456030 9600 9600 9600 9600 0
227 20250214 164800 1720456030 9600 9600 9600 9600 0
228 20250214 164700 1720456030 9600 9600 9600 9600 0
229 20250214 164600 1720456030 9600 9600 9600 9600 0
230 20250214 164500 1720456030 9600 9600 9600 9600 0
231 20250214 164400 1720456030 9600 9600 9600 9600 0
232 20250214 164300 1720456030 9600 9600 9600 9600 0
233 20250214 164200 1720456030 9600 9600 9600 9600 0
234 20250214 164100 1720456030 9600 9600 9600 9600 0
235 20250214 164000 1720456030 9600 9600 9600 9600 0
236 20250214 163900 1720456030 9600 9600 9600 9600 0
237 20250214 163800 1720456030 9600 9600 9600 9600 0
238 20250214 163700 1720456030 9600 9600 9600 9600 0
239 20250214 163600 1720456030 9600 9600 9600 9600 0
240 20250214 163500 1720456030 9600 9600 9600 9600 0
241 20250214 163400 1720456030 9600 9600 9600 9600 0
242 20250214 163300 1720456030 9600 9600 9600 9600 2550
243 20250214 163200 1720456030 9600 9600 9600 9600 0
244 20250214 163100 1720456030 9600 9600 9600 9600 0
245 20250214 163000 1720456030 9600 9600 9600 9600 0
246 20250214 162900 1720456030 9600 9600 9600 9600 0
247 20250214 162800 1720456030 9600 9600 9600 9600 0
248 20250214 162700 1720456030 9600 9600 9600 9600 0
249 20250214 162600 1720456030 9600 9600 9600 9600 0
250 20250214 162500 1720456030 9600 9600 9600 9600 0
251 20250214 162400 1720456030 9600 9600 9600 9600 0
252 20250214 162300 1720456030 9600 9600 9600 9600 0
253 20250214 162200 1720456030 9600 9600 9600 9600 0
254 20250214 162100 1720456030 9600 9600 9600 9600 0
255 20250214 162000 1720456030 9600 9600 9600 9600 0
256 20250214 161900 1720456030 9600 9600 9600 9600 0
257 20250214 161800 1720456030 9600 9600 9600 9600 0
258 20250214 161700 1720456030 9600 9600 9600 9600 0
259 20250214 161600 1720456030 9600 9600 9600 9600 0
260 20250214 161500 1720456030 9600 9600 9600 9600 0
261 20250214 161400 1720456030 9600 9600 9600 9600 0
262 20250214 161300 1720456030 9600 9600 9600 9600 0
263 20250214 161200 1720456030 9600 9600 9600 9600 0
264 20250214 161100 1720456030 9600 9600 9600 9600 0
265 20250214 161000 1720456030 9600 9600 9600 9600 0
266 20250214 160900 1720456030 9600 9600 9600 9600 0
267 20250214 160800 1720456030 9600 9600 9600 9600 0
268 20250214 160700 1720456030 9600 9600 9600 9600 0
269 20250214 160600 1720456030 9600 9600 9600 9600 0
270 20250214 160500 1720456030 9600 9600 9600 9600 0
271 20250214 160400 1720456030 9600 9600 9600 9600 0
272 20250214 160300 1720456030 9600 9600 9600 9600 2550
273 20250214 160200 1720456030 9600 9600 9600 9600 0
274 20250214 160100 1720456030 9600 9600 9600 9600 0
275 20250214 160000 1720456030 9600 9600 9600 9600 0
276 20250214 155900 1720456030 9600 9600 9600 9600 0
277 20250214 155800 1720456030 9600 9600 9600 9600 0
278 20250214 155700 1720456030 9600 9600 9600 9600 0
279 20250214 155600 1720456030 9600 9600 9600 9600 0
280 20250214 155500 1720456030 9600 9600 9600 9600 0
281 20250214 155400 1720456030 9600 9600 9600 9600 0
282 20250214 155300 1720456030 9600 9600 9600 9600 0
283 20250214 155200 1720456030 9600 9600 9600 9600 0
284 20250214 155100 1720456030 9600 9600 9600 9600 0
285 20250214 155000 1720456030 9600 9600 9600 9600 0
286 20250214 154900 1720456030 9600 9600 9600 9600 0
287 20250214 154800 1720456030 9600 9600 9600 9600 0
288 20250214 154700 1720456030 9600 9600 9600 9600 0
289 20250214 154600 1720456030 9600 9600 9600 9600 0
290 20250214 154500 1720456030 9600 9600 9600 9600 0
291 20250214 154400 1720456030 9600 9600 9600 9600 0
292 20250214 154300 1720456030 9600 9600 9600 9600 0
293 20250214 154200 1720456030 9600 9600 9600 9600 0
294 20250214 154100 1720456030 9600 9600 9600 9600 0
295 20250214 154000 1720456030 9600 9600 9600 9600 0
296 20250214 153900 1720456030 9600 9600 9600 9600 0
297 20250214 153800 1720456030 9600 9600 9600 9600 0
298 20250214 153700 1720456030 9600 9600 9600 9600 0
299 20250214 153600 1720456030 9600 9600 9600 9600 0
300 20250214 153500 1720456030 9600 9600 9600 9600 0
301 20250214 153400 1720456030 9600 9600 9600 9600 0
302 20250214 153300 1720456030 9600 9600 9600 9600 2550
303 20250214 153200 1720456030 9600 9600 9600 9600 0
304 20250214 153100 1720456030 9600 9600 9600 9600 0
305 20250214 153000 1720456030 9600 9600 9600 9600 2550
306 20250214 152900 1695976030 9540 9540 9540 9540 0
307 20250214 152800 1695976030 9540 9540 9540 9540 0
308 20250214 152700 1695976030 9540 9540 9540 9540 0
309 20250214 152600 1695976030 9540 9540 9540 9540 0
310 20250214 152500 1695976030 9540 9540 9540 9540 0
311 20250214 152400 1695976030 9540 9540 9540 9540 0
312 20250214 152300 1695976030 9540 9540 9540 9540 0
313 20250214 152200 1695976030 9540 9540 9540 9540 0
314 20250214 152100 1695976030 9540 9540 9540 9540 0
315 20250214 152000 1695976030 9540 9540 9540 9540 0
316 20250214 151900 1695976030 9540 9550 9600 9540 1625
317 20250214 151800 1680433590 9560 9540 9560 9540 635
318 20250214 151700 1674375370 9540 9540 9540 9530 185
319 20250214 151600 1672610770 9550 9550 9550 9540 2275
320 20250214 151500 1650906520 9560 9560 9560 9560 2
321 20250214 151400 1650887400 9560 9560 9560 9540 1474
322 20250214 151300 1636804430 9560 9550 9560 9550 111
323 20250214 151200 1635744280 9560 9540 9560 9540 330
324 20250214 151100 1632589880 9560 9560 9560 9560 0
325 20250214 151000 1632589880 9560 9540 9560 9540 1878
326 20250214 150900 1614659540 9550 9560 9560 9550 713
327 20250214 150800 1607848930 9560 9560 9560 9560 15
328 20250214 150700 1607705530 9550 9560 9560 9550 572
329 20250214 150600 1602242840 9570 9570 9570 9570 2
330 20250214 150500 1602223700 9560 9570 9570 9550 1095
331 20250214 150400 1591764480 9560 9560 9570 9560 1192
332 20250214 150300 1580368910 9570 9570 9570 9570 657
333 20250214 150200 1574081420 9570 9580 9580 9570 607
334 20250214 150100 1568269780 9600 9600 9600 9600 0
335 20250214 150000 1568269780 9600 9600 9600 9570 2758
336 20250214 145900 1541852810 9600 9600 9600 9600 0
337 20250214 145800 1541852810 9600 9600 9600 9600 0
338 20250214 145700 1541852810 9600 9600 9600 9600 5
339 20250214 145600 1541804810 9600 9600 9600 9600 3
340 20250214 145500 1541776010 9600 9600 9600 9600 0
341 20250214 145400 1541776010 9600 9580 9600 9580 686
342 20250214 145300 1535193100 9580 9580 9580 9580 20
343 20250214 145200 1535001500 9590 9590 9590 9590 5
344 20250214 145100 1534953550 9590 9590 9590 9580 72
345 20250214 145000 1534263080 9590 9590 9590 9590 0
346 20250214 144900 1534263080 9590 9590 9590 9590 190
347 20250214 144800 1532440980 9590 9590 9590 9590 294
348 20250214 144700 1529621520 9600 9600 9600 9600 22
349 20250214 144600 1529410320 9600 9600 9600 9600 0
350 20250214 144500 1529410320 9600 9600 9600 9600 88
351 20250214 144400 1528565520 9590 9590 9600 9590 388
352 20250214 144300 1524843600 9590 9590 9590 9590 20
353 20250214 144200 1524651800 9590 9590 9590 9590 0
354 20250214 144100 1524651800 9590 9590 9590 9590 238
355 20250214 144000 1522369380 9590 9590 9590 9590 123
356 20250214 143900 1521189810 9590 9590 9590 9590 6
357 20250214 143800 1521132270 9590 9590 9590 9590 0
358 20250214 143700 1521132270 9590 9580 9590 9580 447
359 20250214 143600 1516849910 9590 9590 9590 9590 0
360 20250214 143500 1516849910 9590 9580 9590 9580 15
361 20250214 143400 1516706110 9580 9590 9590 9580 695
362 20250214 143300 1510047600 9590 9590 9590 9590 775
363 20250214 143200 1502615350 9590 9590 9590 9590 25
364 20250214 143100 1502375600 9590 9610 9610 9590 250
365 20250214 143000 1499977970 9610 9600 9610 9600 320
366 20250214 142900 1496905870 9600 9600 9600 9600 10
367 20250214 142800 1496809870 9620 9600 9620 9600 210
368 20250214 142700 1494790400 9600 9600 9610 9600 161
369 20250214 142600 1493244700 9600 9590 9600 9590 108
370 20250214 142500 1492208340 9600 9600 9600 9600 110
371 20250214 142400 1491152340 9610 9600 9610 9580 320
372 20250214 142300 1488082270 9580 9600 9600 9580 15
373 20250214 142200 1487938430 9600 9600 9600 9600 0
374 20250214 142100 1487938430 9600 9600 9600 9600 0
375 20250214 142000 1487938430 9600 9600 9600 9590 46
376 20250214 141900 1487496920 9600 9580 9600 9580 143
377 20250214 141800 1486125980 9570 9580 9580 9570 516
378 20250214 141700 1481187800 9590 9590 9590 9590 0
379 20250214 141600 1481187800 9590 9590 9590 9570 217
380 20250214 141500 1479110290 9600 9600 9600 9600 0
381 20250214 141400 1479110290 9600 9590 9600 9560 852
382 20250214 141300 1470959150 9560 9560 9560 9560 80
383 20250214 141200 1470194350 9550 9600 9600 9550 5000
384 20250214 141100 1422324830 9610 9600 9610 9600 81
385 20250214 141000 1421546930 9590 9630 9630 9590 5000
386 20250214 140900 1373510880 9630 9640 9640 9630 311
387 20250214 140800 1370515880 9640 9640 9640 9640 8
388 20250214 140700 1370438760 9630 9630 9630 9630 188
389 20250214 140600 1368628320 9630 9630 9630 9630 364
390 20250214 140500 1365123000 9630 9630 9630 9630 72
391 20250214 140400 1364429640 9620 9620 9620 9620 0
392 20250214 140300 1364429640 9620 9620 9620 9620 33
393 20250214 140200 1364112180 9620 9620 9620 9620 0
394 20250214 140100 1364112180 9620 9620 9620 9620 0
395 20250214 140000 1364112180 9620 9630 9630 9620 936
396 20250214 135900 1355098510 9630 9630 9630 9630 0
397 20250214 135800 1355098510 9630 9630 9630 9630 0
398 20250214 135700 1355098510 9630 9630 9630 9630 140
399 20250214 135600 1353750310 9630 9630 9630 9630 0
400 20250214 135500 1353750310 9630 9630 9630 9630 6
401 20250214 135400 1353692530 9640 9640 9640 9640 581
402 20250214 135300 1348091690 9640 9640 9640 9640 51
403 20250214 135200 1347600050 9650 9650 9650 9650 101
404 20250214 135100 1346625400 9650 9650 9650 9650 0
405 20250214 135000 1346625400 9650 9650 9650 9650 213
406 20250214 134900 1344569950 9650 9660 9660 9650 336
407 20250214 134800 1341326050 9650 9650 9650 9650 200
408 20250214 134700 1339396050 9650 9660 9660 9650 1190
409 20250214 134600 1327912260 9670 9670 9670 9670 1
410 20250214 134500 1327902590 9650 9670 9670 9650 246
411 20250214 134400 1325528590 9670 9670 9670 9670 1
412 20250214 134300 1325518920 9650 9660 9660 9650 6
413 20250214 134200 1325461010 9660 9660 9660 9660 0
414 20250214 134100 1325461010 9660 9660 9660 9660 0
415 20250214 134000 1325461010 9660 9660 9660 9660 0
416 20250214 133900 1325461010 9660 9660 9660 9660 9
417 20250214 133800 1325374070 9660 9660 9660 9660 1
418 20250214 133700 1325364410 9650 9650 9650 9650 3
419 20250214 133600 1325335460 9650 9650 9650 9650 105
420 20250214 133500 1324322210 9660 9660 9660 9660 1
421 20250214 133400 1324312550 9630 9630 9630 9630 0
422 20250214 133300 1324312550 9630 9630 9630 9630 0
423 20250214 133200 1324312550 9630 9630 9630 9630 0
424 20250214 133100 1324312550 9630 9640 9640 9630 695
425 20250214 133000 1317616410 9640 9640 9640 9640 1
426 20250214 132900 1317606770 9640 9660 9660 9640 501
427 20250214 132800 1312767130 9660 9660 9660 9660 0
428 20250214 132700 1312767130 9660 9660 9660 9660 0
429 20250214 132600 1312767130 9660 9640 9660 9640 152
430 20250214 132500 1311301830 9660 9660 9660 9660 0
431 20250214 132400 1311301830 9660 9650 9660 9650 453
432 20250214 132300 1306930360 9650 9650 9650 9650 0
433 20250214 132200 1306930360 9650 9640 9650 9640 700
434 20250214 132100 1300181350 9650 9650 9650 9650 1076
435 20250214 132000 1289797950 9650 9650 9650 9650 0
436 20250214 131900 1289797950 9650 9650 9650 9650 0
437 20250214 131800 1289797950 9650 9650 9650 9650 0
438 20250214 131700 1289797950 9650 9640 9650 9640 105
439 20250214 131600 1288784750 9640 9640 9640 9640 271
440 20250214 131500 1286172310 9640 9640 9640 9640 0
441 20250214 131400 1286172310 9640 9660 9660 9640 200
442 20250214 131300 1284244290 9640 9660 9660 9640 2
443 20250214 131200 1284224990 9640 9640 9640 9640 0
444 20250214 131100 1284224990 9640 9650 9660 9640 3349
445 20250214 131000 1251916770 9660 9660 9660 9660 100
446 20250214 130900 1250950770 9660 9660 9660 9660 40
447 20250214 130800 1250564370 9660 9660 9660 9660 400
448 20250214 130700 1246700370 9670 9670 9670 9670 100
449 20250214 130600 1245733370 9660 9660 9660 9660 150
450 20250214 130500 1244284370 9670 9670 9670 9670 331
451 20250214 130400 1241083600 9660 9660 9660 9660 3
452 20250214 130300 1241054620 9660 9660 9660 9660 388
453 20250214 130200 1237306540 9670 9670 9670 9670 500
454 20250214 130100 1232471540 9670 9670 9670 9670 42
455 20250214 130000 1232065400 9670 9670 9670 9670 39
456 20250214 125900 1231688270 9670 9670 9670 9670 0
457 20250214 125800 1231688270 9670 9670 9670 9670 116
458 20250214 125700 1230566550 9670 9700 9700 9670 604
459 20250214 125600 1224720660 9700 9700 9700 9700 0
460 20250214 125500 1224720660 9700 9700 9700 9700 277
461 20250214 125400 1222033760 9710 9710 9710 9710 0
462 20250214 125300 1222033760 9710 9700 9710 9700 30
463 20250214 125200 1221742670 9700 9700 9700 9700 0
464 20250214 125100 1221742670 9700 9700 9700 9700 0
465 20250214 125000 1221742670 9700 9700 9700 9700 0
466 20250214 124900 1221742670 9700 9710 9710 9700 250
467 20250214 124800 1219315180 9710 9700 9710 9700 510
468 20250214 124700 1214364790 9700 9700 9700 9700 29
469 20250214 124600 1214083490 9700 9700 9700 9700 25
470 20250214 124500 1213840990 9700 9700 9700 9700 0
471 20250214 124400 1213840990 9700 9700 9700 9700 0
472 20250214 124300 1213840990 9700 9700 9700 9700 2309
473 20250214 124200 1191443690 9700 9700 9700 9700 0
474 20250214 124100 1191443690 9700 9680 9700 9670 301
475 20250214 124000 1188532980 9690 9690 9690 9690 1
476 20250214 123900 1188523290 9690 9690 9690 9690 54
477 20250214 123800 1188000030 9690 9690 9690 9690 357
478 20250214 123700 1184540700 9690 9690 9690 9690 2203
479 20250214 123600 1163193630 9690 9690 9690 9690 1
480 20250214 123500 1163183940 9670 9670 9670 9670 200
481 20250214 123400 1161249940 9690 9690 9690 9690 1209
482 20250214 123300 1149534730 9670 9670 9670 9670 10
483 20250214 123200 1149438030 9670 9680 9680 9670 500
484 20250214 123100 1144601630 9690 9690 9690 9690 175
485 20250214 123000 1142905880 9680 9680 9680 9680 13
486 20250214 122900 1142780040 9680 9680 9680 9680 70
487 20250214 122800 1142102440 9680 9690 9690 9680 158
488 20250214 122700 1140572970 9690 9690 9690 9690 0
489 20250214 122600 1140572970 9690 9690 9690 9680 56
490 20250214 122500 1140030830 9690 9690 9690 9690 1
491 20250214 122400 1140021140 9680 9680 9680 9680 300
492 20250214 122300 1137117140 9680 9680 9680 9680 75
493 20250214 122200 1136391140 9690 9690 9690 9690 3
494 20250214 122100 1136362070 9690 9700 9700 9690 188
495 20250214 122000 1134539340 9690 9690 9690 9690 19
496 20250214 121900 1134355230 9690 9700 9700 9690 200
497 20250214 121800 1132416050 9700 9700 9700 9690 495
498 20250214 121700 1127616150 9700 9690 9700 9690 4
499 20250214 121600 1127577360 9690 9690 9690 9690 0
500 20250214 121500 1127577360 9690 9690 9690 9690 0
501 20250214 121400 1127577360 9690 9690 9690 9690 100
502 20250214 121300 1126608360 9680 9680 9680 9680 309
503 20250214 121200 1123617240 9680 9680 9680 9680 16
504 20250214 121100 1123462360 9680 9680 9680 9680 40
505 20250214 121000 1123075160 9690 9690 9690 9690 18
506 20250214 120900 1122900740 9710 9710 9710 9710 0
507 20250214 120800 1122900740 9710 9710 9710 9710 0
508 20250214 120700 1122900740 9710 9710 9710 9710 1
509 20250214 120600 1122891030 9680 9700 9700 9680 750
510 20250214 120500 1115616050 9690 9690 9690 9690 278
511 20250214 120400 1112922230 9690 9690 9690 9690 200
512 20250214 120300 1110984230 9690 9690 9690 9690 0
513 20250214 120200 1110984230 9690 9680 9690 9680 6
514 20250214 120100 1110926130 9680 9680 9680 9680 6
515 20250214 120000 1110868050 9680 9680 9680 9680 14
516 20250214 115900 1110732530 9680 9680 9680 9680 50
517 20250214 115800 1110248530 9690 9680 9690 9680 31
518 20250214 115700 1109948440 9680 9680 9680 9680 0
519 20250214 115600 1109948440 9680 9680 9680 9680 100
520 20250214 115500 1108980440 9680 9680 9680 9680 112
521 20250214 115400 1107896280 9680 9680 9680 9680 1
522 20250214 115300 1107886600 9680 9680 9680 9680 10
523 20250214 115200 1107789800 9680 9670 9680 9670 80
524 20250214 115100 1107016100 9670 9670 9670 9670 85
525 20250214 115000 1106194150 9680 9680 9680 9680 478
526 20250214 114900 1101567110 9680 9680 9680 9680 0
527 20250214 114800 1101567110 9680 9680 9680 9680 0
528 20250214 114700 1101567110 9680 9680 9680 9680 203
529 20250214 114600 1099602070 9680 9680 9680 9680 160
530 20250214 114500 1098053270 9680 9680 9680 9680 12
531 20250214 114400 1097937110 9680 9680 9680 9680 0
532 20250214 114300 1097937110 9680 9680 9680 9680 0
533 20250214 114200 1097937110 9680 9680 9680 9680 100
534 20250214 114100 1096969110 9690 9690 9690 9690 0
535 20250214 114000 1096969110 9690 9690 9690 9680 231
536 20250214 113900 1094731020 9660 9660 9660 9660 0
537 20250214 113800 1094731020 9660 9660 9660 9660 0
538 20250214 113700 1094731020 9660 9660 9660 9660 0
539 20250214 113600 1094731020 9660 9660 9660 9660 0
540 20250214 113500 1094731020 9660 9660 9660 9660 0
541 20250214 113400 1094731020 9660 9690 9690 9660 2
542 20250214 113300 1094711670 9690 9690 9690 9690 148
543 20250214 113200 1093277550 9700 9700 9700 9700 0
544 20250214 113100 1093277550 9700 9700 9700 9700 1
545 20250214 113000 1093267850 9650 9700 9700 9650 1101
546 20250214 112900 1082632560 9700 9700 9700 9700 50
547 20250214 112800 1082147560 9690 9690 9690 9690 0
548 20250214 112700 1082147560 9690 9670 9690 9670 55
549 20250214 112600 1081614910 9660 9660 9660 9660 5
550 20250214 112500 1081566610 9700 9700 9700 9700 10
551 20250214 112400 1081469610 9700 9700 9700 9700 0
552 20250214 112300 1081469610 9700 9700 9700 9700 0
553 20250214 112200 1081469610 9700 9680 9700 9650 2102
554 20250214 112100 1061163970 9700 9700 9700 9700 1
555 20250214 112000 1061154270 9690 9690 9690 9690 52
556 20250214 111900 1060650390 9700 9700 9700 9700 45
557 20250214 111800 1060213890 9720 9710 9720 9710 187
558 20250214 111700 1058397470 9720 9710 9720 9710 204
559 20250214 111600 1056416210 9710 9700 9710 9700 59
560 20250214 111500 1055843820 9700 9700 9700 9700 0
561 20250214 111400 1055843820 9700 9710 9710 9700 49
562 20250214 111300 1055368510 9700 9690 9700 9690 3051
563 20250214 111200 1025795810 9700 9700 9710 9700 2141
564 20250214 111100 1005027110 9700 9700 9710 9700 2448
565 20250214 111000 981276410 9710 9710 9710 9710 50
566 20250214 110900 980790910 9710 9710 9710 9700 207
567 20250214 110800 978780990 9710 9710 9710 9710 0
568 20250214 110700 978780990 9710 9710 9710 9710 0
569 20250214 110600 978780990 9710 9690 9710 9690 479
570 20250214 110500 974139460 9690 9690 9690 9690 150
571 20250214 110400 972685960 9690 9690 9690 9690 6
572 20250214 110300 972627820 9690 9690 9690 9690 1
573 20250214 110200 972618130 9690 9690 9690 9690 0
574 20250214 110100 972618130 9690 9690 9690 9690 10
575 20250214 110000 972521230 9690 9660 9690 9660 701
576 20250214 105900 965749540 9680 9670 9680 9670 257
577 20250214 105800 963261820 9650 9670 9670 9650 104
578 20250214 105700 962257270 9670 9670 9670 9670 0
579 20250214 105600 962257270 9670 9680 9680 9670 11
580 20250214 105500 962150890 9680 9680 9680 9680 405
581 20250214 105400 958230490 9690 9710 9710 9690 846
582 20250214 105300 950016250 9680 9680 9690 9680 101
583 20250214 105200 949038510 9690 9680 9690 9670 373
584 20250214 105100 945424600 9670 9670 9670 9670 255
585 20250214 105000 942958750 9670 9650 9670 9650 102
586 20250214 104900 941974430 9650 9660 9660 9650 140
587 20250214 104800 940623030 9670 9680 9680 9670 101
588 20250214 104700 939645790 9680 9680 9680 9680 0
589 20250214 104600 939645790 9680 9690 9710 9680 3333
590 20250214 104500 907352820 9710 9690 9710 9690 2022
591 20250214 104400 887750370 9690 9690 9690 9680 2367
592 20250214 104300 864815970 9690 9690 9700 9690 2260
593 20250214 104200 842916510 9690 9690 9690 9690 56
594 20250214 104100 842373870 9690 9680 9690 9680 893
595 20250214 104000 833728310 9670 9680 9680 9670 146
596 20250214 103900 832316440 9680 9680 9680 9680 52
597 20250214 103800 831813080 9670 9670 9670 9670 149
598 20250214 103700 830372250 9670 9670 9670 9670 2009
599 20250214 103600 810945220 9660 9640 9660 9640 361
600 20250214 103500 807461070 9640 9640 9640 9640 153
601 20250214 103400 805986150 9630 9640 9640 9630 155
602 20250214 103300 804492530 9640 9640 9640 9640 1
603 20250214 103200 804482890 9640 9640 9640 9640 535
604 20250214 103100 799325490 9630 9630 9630 9630 0
605 20250214 103000 799325490 9630 9630 9630 9630 0
606 20250214 102900 799325490 9630 9630 9630 9620 51
607 20250214 102800 798834370 9640 9640 9640 9640 0
608 20250214 102700 798834370 9640 9630 9640 9630 517
609 20250214 102600 793850850 9640 9640 9640 9640 769
610 20250214 102500 786437690 9650 9650 9650 9650 104
611 20250214 102400 785434090 9650 9650 9650 9650 798
612 20250214 102300 777733390 9660 9670 9670 9650 2384
613 20250214 102200 754683430 9660 9660 9660 9660 1930
614 20250214 102100 736039630 9670 9680 9680 9670 74
615 20250214 102000 735323840 9680 9680 9690 9680 1874
616 20250214 101900 717169790 9680 9660 9680 9660 557
617 20250214 101800 711783220 9670 9670 9670 9670 600
618 20250214 101700 705981220 9670 9650 9670 9650 358
619 20250214 101600 702526480 9670 9640 9670 9640 261
620 20250214 101500 700002640 9680 9630 9690 9630 1927
621 20250214 101400 681375980 9620 9620 9620 9620 98
622 20250214 101300 680433220 9620 9630 9630 9610 163
623 20250214 101200 678864160 9640 9630 9640 9610 1235
624 20250214 101100 666970130 9630 9620 9630 9620 1130
625 20250214 101000 656098100 9610 9560 9610 9560 2276
626 20250214 100900 634317040 9560 9560 9560 9560 104
627 20250214 100800 633322800 9560 9560 9560 9560 0
628 20250214 100700 633322800 9560 9510 9560 9510 3
629 20250214 100600 633294220 9560 9560 9560 9560 1
630 20250214 100500 633284660 9560 9560 9560 9560 1
631 20250214 100400 633275100 9510 9510 9510 9510 200
632 20250214 100300 631373100 9510 9540 9540 9510 5906
633 20250214 100200 575162900 9540 9540 9540 9540 300
634 20250214 100100 572300900 9570 9550 9570 9550 332
635 20250214 100000 569128300 9550 9540 9550 9510 823
636 20250214 095900 561288540 9550 9550 9550 9550 0
637 20250214 095800 561288540 9550 9530 9550 9530 313
638 20250214 095700 558304770 9550 9550 9550 9550 6
639 20250214 095600 558247470 9560 9550 9560 9550 403
640 20250214 095500 554398480 9510 9520 9520 9510 100
641 20250214 095400 553447470 9510 9510 9510 9510 0
642 20250214 095300 553447470 9510 9540 9540 9510 511
643 20250214 095200 548584690 9540 9530 9560 9530 1714
644 20250214 095100 532220270 9530 9510 9530 9510 2631
645 20250214 095000 507192560 9510 9530 9530 9510 801
646 20250214 094900 499567470 9530 9540 9540 9530 417
647 20250214 094800 495589990 9540 9530 9540 9520 803
648 20250214 094700 487936170 9540 9580 9580 9540 9269
649 20250214 094600 399391780 9580 9580 9590 9580 400
650 20250214 094500 395559750 9580 9580 9590 9580 287
651 20250214 094400 392808290 9590 9590 9590 9590 434
652 20250214 094300 388646230 9590 9590 9590 9590 11
653 20250214 094200 388540740 9600 9600 9600 9600 1
654 20250214 094100 388531140 9610 9600 9610 9590 189
655 20250214 094000 386717330 9610 9600 9610 9600 174
656 20250214 093900 385046920 9580 9590 9590 9580 1625
657 20250214 093800 369470980 9600 9600 9610 9600 638
658 20250214 093700 363345180 9610 9610 9610 9610 0
659 20250214 093600 363345180 9610 9610 9610 9610 3
660 20250214 093500 363316350 9610 9610 9610 9610 1145
661 20250214 093400 352312900 9610 9610 9610 9610 1
662 20250214 093300 352303290 9590 9610 9610 9590 357
663 20250214 093200 348879090 9620 9600 9620 9590 282
664 20250214 093100 346169230 9590 9590 9590 9590 558
665 20250214 093000 340818010 9620 9620 9620 9620 1
666 20250214 092900 340808390 9600 9600 9600 9600 142
667 20250214 092800 339445190 9620 9610 9620 9600 28
668 20250214 092700 339175900 9600 9590 9600 9590 1225
669 20250214 092600 327419890 9590 9590 9590 9570 1476
670 20250214 092500 313279610 9590 9630 9630 9590 834
671 20250214 092400 305269120 9630 9630 9630 9630 0
672 20250214 092300 305269120 9630 9610 9630 9590 2041
673 20250214 092200 285668280 9630 9630 9630 9630 1
674 20250214 092100 285658650 9610 9610 9610 9610 10
675 20250214 092000 285562550 9630 9600 9630 9600 184
676 20250214 091900 283795210 9610 9620 9620 9610 857
677 20250214 091800 275557340 9620 9620 9620 9610 512
678 20250214 091700 270631910 9610 9620 9620 9610 442
679 20250214 091600 266379900 9630 9620 9630 9620 11
680 20250214 091500 266274060 9620 9620 9630 9590 246
681 20250214 091400 263910110 9590 9610 9610 9590 2833
682 20250214 091300 236732740 9610 9670 9670 9610 3136
683 20250214 091200 206546550 9670 9690 9690 9670 226
684 20250214 091100 204360710 9690 9680 9690 9680 225
685 20250214 091000 202181640 9680 9680 9680 9680 48
686 20250214 090900 201717000 9700 9650 9700 9640 1021
687 20250214 090800 191873500 9650 9650 9650 9650 310
688 20250214 090700 188882000 9650 9640 9650 9640 235
689 20250214 090600 186615600 9640 9690 9690 9640 469
690 20250214 090500 182086660 9670 9690 9690 9670 304
691 20250214 090400 179142900 9710 9730 9730 9710 1243
692 20250214 090300 167071370 9730 9740 9770 9730 4730
693 20250214 090200 120938960 9750 9650 9750 9630 4288
694 20250214 090100 79358230 9650 9690 9690 9650 1128
695 20250214 090000 68463630 9690 9720 9720 9640 6946