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

703
200880/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,703 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,204100,1776504960,12400,12400,12400,12400,1628
20250214,204000,1776504960,12400,12400,12400,12400,0
20250214,203900,1776504960,12400,12400,12400,12400,0
20250214,203800,1776504960,12400,12400,12400,12400,0
20250214,203700,1776504960,12400,12400,12400,12400,0
20250214,203600,1776504960,12400,12400,12400,12400,0
20250214,203500,1776504960,12400,12400,12400,12400,0
20250214,203400,1776504960,12400,12400,12400,12400,0
20250214,203300,1776504960,12400,12400,12400,12400,0
20250214,203200,1776504960,12400,12400,12400,12400,0
20250214,203100,1776504960,12400,12400,12400,12400,0
20250214,203000,1776504960,12400,12400,12400,12400,0
20250214,202900,1776504960,12400,12400,12400,12400,0
20250214,202800,1776504960,12400,12400,12400,12400,0
20250214,202700,1776504960,12400,12400,12400,12400,0
20250214,202600,1776504960,12400,12400,12400,12400,0
20250214,202500,1776504960,12400,12400,12400,12400,0
20250214,202400,1776504960,12400,12400,12400,12400,0
20250214,202300,1776504960,12400,12400,12400,12400,0
20250214,202200,1776504960,12400,12400,12400,12400,0
20250214,202100,1776504960,12400,12400,12400,12400,0
20250214,202000,1776504960,12400,12400,12400,12400,0
20250214,201900,1776504960,12400,12400,12400,12400,0
20250214,201800,1776504960,12400,12400,12400,12400,0
20250214,201700,1776504960,12400,12400,12400,12400,0
20250214,201600,1776504960,12400,12400,12400,12400,0
20250214,201500,1776504960,12400,12400,12400,12400,0
20250214,201400,1776504960,12400,12400,12400,12400,0
20250214,201300,1776504960,12400,12400,12400,12400,0
20250214,201200,1776504960,12400,12400,12400,12400,0
20250214,201100,1776504960,12400,12400,12400,12400,1628
20250214,201000,1776504960,12400,12400,12400,12400,0
20250214,200900,1776504960,12400,12400,12400,12400,0
20250214,200800,1776504960,12400,12400,12400,12400,0
20250214,200700,1776504960,12400,12400,12400,12400,0
20250214,200600,1776504960,12400,12400,12400,12400,0
20250214,200500,1776504960,12400,12400,12400,12400,0
20250214,200400,1776504960,12400,12400,12400,12400,0
20250214,200300,1776504960,12400,12400,12400,12400,0
20250214,200200,1776504960,12400,12400,12400,12400,0
20250214,200100,1776504960,12400,12400,12400,12400,0
20250214,200000,1776504960,12400,12400,12400,12400,0
20250214,195900,1776504960,12400,12400,12400,12400,0
20250214,195800,1776504960,12400,12400,12400,12400,0
20250214,195700,1776504960,12400,12400,12400,12400,0
20250214,195600,1776504960,12400,12400,12400,12400,0
20250214,195500,1776504960,12400,12400,12400,12400,0
20250214,195400,1776504960,12400,12400,12400,12400,0
20250214,195300,1776504960,12400,12400,12400,12400,0
20250214,195200,1776504960,12400,12400,12400,12400,0
20250214,195100,1776504960,12400,12400,12400,12400,0
20250214,195000,1776504960,12400,12400,12400,12400,0
20250214,194900,1776504960,12400,12400,12400,12400,0
20250214,194800,1776504960,12400,12400,12400,12400,0
20250214,194700,1776504960,12400,12400,12400,12400,0
20250214,194600,1776504960,12400,12400,12400,12400,0
20250214,194500,1776504960,12400,12400,12400,12400,0
20250214,194400,1776504960,12400,12400,12400,12400,0
20250214,194300,1776504960,12400,12400,12400,12400,0
20250214,194200,1776504960,12400,12400,12400,12400,0
20250214,194100,1776504960,12400,12400,12400,12400,1628
20250214,194000,1776504960,12400,12400,12400,12400,0
20250214,193900,1776504960,12400,12400,12400,12400,0
20250214,193800,1776504960,12400,12400,12400,12400,0
20250214,193700,1776504960,12400,12400,12400,12400,0
20250214,193600,1776504960,12400,12400,12400,12400,0
20250214,193500,1776504960,12400,12400,12400,12400,0
20250214,193400,1776504960,12400,12400,12400,12400,0
20250214,193300,1776504960,12400,12400,12400,12400,0
20250214,193200,1776504960,12400,12400,12400,12400,0
20250214,193100,1776504960,12400,12400,12400,12400,0
20250214,193000,1776504960,12400,12400,12400,12400,0
20250214,192900,1776504960,12400,12400,12400,12400,0
20250214,192800,1776504960,12400,12400,12400,12400,0
20250214,192700,1776504960,12400,12400,12400,12400,0
20250214,192600,1776504960,12400,12400,12400,12400,0
20250214,192500,1776504960,12400,12400,12400,12400,0
20250214,192400,1776504960,12400,12400,12400,12400,0
20250214,192300,1776504960,12400,12400,12400,12400,0
20250214,192200,1776504960,12400,12400,12400,12400,0
20250214,192100,1776504960,12400,12400,12400,12400,0
20250214,192000,1776504960,12400,12400,12400,12400,0
20250214,191900,1776504960,12400,12400,12400,12400,0
20250214,191800,1776504960,12400,12400,12400,12400,0
20250214,191700,1776504960,12400,12400,12400,12400,0
20250214,191600,1776504960,12400,12400,12400,12400,0
20250214,191500,1776504960,12400,12400,12400,12400,0
20250214,191400,1776504960,12400,12400,12400,12400,0
20250214,191300,1776504960,12400,12400,12400,12400,0
20250214,191200,1776504960,12400,12400,12400,12400,0
20250214,191100,1776504960,12400,12400,12400,12400,1628
20250214,191000,1776504960,12400,12400,12400,12400,0
20250214,190900,1776504960,12400,12400,12400,12400,0
20250214,190800,1776504960,12400,12400,12400,12400,0
20250214,190700,1776504960,12400,12400,12400,12400,0
20250214,190600,1776504960,12400,12400,12400,12400,0
20250214,190500,1776504960,12400,12400,12400,12400,0
20250214,190400,1776504960,12400,12400,12400,12400,0
20250214,190300,1776504960,12400,12400,12400,12400,0
20250214,190200,1776504960,12400,12400,12400,12400,0
20250214,190100,1776504960,12400,12400,12400,12400,0
20250214,190000,1776504960,12400,12400,12400,12400,0
20250214,185900,1776504960,12400,12400,12400,12400,0
20250214,185800,1776504960,12400,12400,12400,12400,0
20250214,185700,1776504960,12400,12400,12400,12400,0
20250214,185600,1776504960,12400,12400,12400,12400,0
20250214,185500,1776504960,12400,12400,12400,12400,0
20250214,185400,1776504960,12400,12400,12400,12400,0
20250214,185300,1776504960,12400,12400,12400,12400,0
20250214,185200,1776504960,12400,12400,12400,12400,0
20250214,185100,1776504960,12400,12400,12400,12400,0
20250214,185000,1776504960,12400,12400,12400,12400,0
20250214,184900,1776504960,12400,12400,12400,12400,0
20250214,184800,1776504960,12400,12400,12400,12400,0
20250214,184700,1776504960,12400,12400,12400,12400,0
20250214,184600,1776504960,12400,12400,12400,12400,0
20250214,184500,1776504960,12400,12400,12400,12400,0
20250214,184400,1776504960,12400,12400,12400,12400,0
20250214,184300,1776504960,12400,12400,12400,12400,0
20250214,184200,1776504960,12400,12400,12400,12400,0
20250214,184100,1776504960,12400,12400,12400,12400,1628
20250214,184000,1776504960,12400,12400,12400,12400,0
20250214,183900,1776504960,12400,12400,12400,12400,0
20250214,183800,1776504960,12400,12400,12400,12400,0
20250214,183700,1776504960,12400,12400,12400,12400,0
20250214,183600,1776504960,12400,12400,12400,12400,0
20250214,183500,1776504960,12400,12400,12400,12400,0
20250214,183400,1776504960,12400,12400,12400,12400,0
20250214,183300,1776504960,12400,12400,12400,12400,0
20250214,183200,1776504960,12400,12400,12400,12400,0
20250214,183100,1776504960,12400,12400,12400,12400,0
20250214,183000,1776504960,12400,12400,12400,12400,0
20250214,182900,1776504960,12400,12400,12400,12400,0
20250214,182800,1776504960,12400,12400,12400,12400,0
20250214,182700,1776504960,12400,12400,12400,12400,0
20250214,182600,1776504960,12400,12400,12400,12400,0
20250214,182500,1776504960,12400,12400,12400,12400,0
20250214,182400,1776504960,12400,12400,12400,12400,0
20250214,182300,1776504960,12400,12400,12400,12400,0
20250214,182200,1776504960,12400,12400,12400,12400,0
20250214,182100,1776504960,12400,12400,12400,12400,0
20250214,182000,1776504960,12400,12400,12400,12400,0
20250214,181900,1776504960,12400,12400,12400,12400,0
20250214,181800,1776504960,12400,12400,12400,12400,0
20250214,181700,1776504960,12400,12400,12400,12400,0
20250214,181600,1776504960,12400,12400,12400,12400,0
20250214,181500,1776504960,12400,12400,12400,12400,0
20250214,181400,1776504960,12400,12400,12400,12400,0
20250214,181300,1776504960,12400,12400,12400,12400,0
20250214,181200,1776504960,12400,12400,12400,12400,0
20250214,181100,1776504960,12400,12400,12400,12400,1628
20250214,181000,1776504960,12400,12400,12400,12400,0
20250214,180900,1776504960,12400,12400,12400,12400,0
20250214,180800,1776504960,12400,12400,12400,12400,0
20250214,180700,1776504960,12400,12400,12400,12400,0
20250214,180600,1776504960,12400,12400,12400,12400,0
20250214,180500,1776504960,12400,12400,12400,12400,0
20250214,180400,1776504960,12400,12400,12400,12400,0
20250214,180300,1776504960,12400,12400,12400,12400,0
20250214,180200,1776504960,12400,12400,12400,12400,0
20250214,180100,1776504960,12400,12400,12400,12400,0
20250214,180000,1776504960,12400,12400,12400,12400,0
20250214,175900,1776504960,12400,12400,12400,12400,0
20250214,175800,1776504960,12400,12400,12400,12400,0
20250214,175700,1776504960,12400,12400,12400,12400,0
20250214,175600,1776504960,12400,12400,12400,12400,0
20250214,175500,1776504960,12400,12400,12400,12400,0
20250214,175400,1776504960,12400,12400,12400,12400,0
20250214,175300,1776504960,12400,12400,12400,12400,0
20250214,175200,1776504960,12400,12400,12400,12400,0
20250214,175100,1776504960,12400,12400,12400,12400,0
20250214,175000,1776504960,12400,12400,12400,12400,0
20250214,174900,1776504960,12400,12400,12400,12400,0
20250214,174800,1776504960,12400,12400,12400,12400,0
20250214,174700,1776504960,12400,12400,12400,12400,0
20250214,174600,1776504960,12400,12400,12400,12400,0
20250214,174500,1776504960,12400,12400,12400,12400,0
20250214,174400,1776504960,12400,12400,12400,12400,0
20250214,174300,1776504960,12400,12400,12400,12400,0
20250214,174200,1776504960,12400,12400,12400,12400,0
20250214,174100,1776504960,12400,12400,12400,12400,1628
20250214,174000,1776504960,12400,12400,12400,12400,0
20250214,173900,1776504960,12400,12400,12400,12400,0
20250214,173800,1776504960,12400,12400,12400,12400,0
20250214,173700,1776504960,12400,12400,12400,12400,0
20250214,173600,1776504960,12400,12400,12400,12400,0
20250214,173500,1776504960,12400,12400,12400,12400,0
20250214,173400,1776504960,12400,12400,12400,12400,0
20250214,173300,1776504960,12400,12400,12400,12400,0
20250214,173200,1776504960,12400,12400,12400,12400,0
20250214,173100,1776504960,12400,12400,12400,12400,0
20250214,173000,1776504960,12400,12400,12400,12400,0
20250214,172900,1776504960,12400,12400,12400,12400,0
20250214,172800,1776504960,12400,12400,12400,12400,0
20250214,172700,1776504960,12400,12400,12400,12400,0
20250214,172600,1776504960,12400,12400,12400,12400,0
20250214,172500,1776504960,12400,12400,12400,12400,0
20250214,172400,1776504960,12400,12400,12400,12400,0
20250214,172300,1776504960,12400,12400,12400,12400,0
20250214,172200,1776504960,12400,12400,12400,12400,0
20250214,172100,1776504960,12400,12400,12400,12400,0
20250214,172000,1776504960,12400,12400,12400,12400,0
20250214,171900,1776504960,12400,12400,12400,12400,0
20250214,171800,1776504960,12400,12400,12400,12400,0
20250214,171700,1776504960,12400,12400,12400,12400,0
20250214,171600,1776504960,12400,12400,12400,12400,0
20250214,171500,1776504960,12400,12400,12400,12400,0
20250214,171400,1776504960,12400,12400,12400,12400,0
20250214,171300,1776504960,12400,12400,12400,12400,0
20250214,171200,1776504960,12400,12400,12400,12400,0
20250214,171100,1776504960,12400,12400,12400,12400,1628
20250214,171000,1776504960,12400,12400,12400,12400,0
20250214,170900,1776504960,12400,12400,12400,12400,0
20250214,170800,1776504960,12400,12400,12400,12400,0
20250214,170700,1776504960,12400,12400,12400,12400,0
20250214,170600,1776504960,12400,12400,12400,12400,0
20250214,170500,1776504960,12400,12400,12400,12400,0
20250214,170400,1776504960,12400,12400,12400,12400,0
20250214,170300,1776504960,12400,12400,12400,12400,0
20250214,170200,1776504960,12400,12400,12400,12400,0
20250214,170100,1776504960,12400,12400,12400,12400,0
20250214,170000,1776504960,12400,12400,12400,12400,0
20250214,165900,1776504960,12400,12400,12400,12400,0
20250214,165800,1776504960,12400,12400,12400,12400,0
20250214,165700,1776504960,12400,12400,12400,12400,0
20250214,165600,1776504960,12400,12400,12400,12400,0
20250214,165500,1776504960,12400,12400,12400,12400,0
20250214,165400,1776504960,12400,12400,12400,12400,0
20250214,165300,1776504960,12400,12400,12400,12400,0
20250214,165200,1776504960,12400,12400,12400,12400,0
20250214,165100,1776504960,12400,12400,12400,12400,0
20250214,165000,1776504960,12400,12400,12400,12400,0
20250214,164900,1776504960,12400,12400,12400,12400,0
20250214,164800,1776504960,12400,12400,12400,12400,0
20250214,164700,1776504960,12400,12400,12400,12400,0
20250214,164600,1776504960,12400,12400,12400,12400,0
20250214,164500,1776504960,12400,12400,12400,12400,0
20250214,164400,1776504960,12400,12400,12400,12400,0
20250214,164300,1776504960,12400,12400,12400,12400,0
20250214,164200,1776504960,12400,12400,12400,12400,0
20250214,164100,1776504960,12400,12400,12400,12400,1628
20250214,164000,1776504960,12400,12400,12400,12400,0
20250214,163900,1776504960,12400,12400,12400,12400,0
20250214,163800,1776504960,12400,12400,12400,12400,0
20250214,163700,1776504960,12400,12400,12400,12400,0
20250214,163600,1776504960,12400,12400,12400,12400,0
20250214,163500,1776504960,12400,12400,12400,12400,0
20250214,163400,1776504960,12400,12400,12400,12400,0
20250214,163300,1776504960,12400,12400,12400,12400,0
20250214,163200,1776504960,12400,12400,12400,12400,0
20250214,163100,1776504960,12400,12400,12400,12400,0
20250214,163000,1776504960,12400,12400,12400,12400,0
20250214,162900,1776504960,12400,12400,12400,12400,0
20250214,162800,1776504960,12400,12400,12400,12400,0
20250214,162700,1776504960,12400,12400,12400,12400,0
20250214,162600,1776504960,12400,12400,12400,12400,0
20250214,162500,1776504960,12400,12400,12400,12400,0
20250214,162400,1776504960,12400,12400,12400,12400,0
20250214,162300,1776504960,12400,12400,12400,12400,0
20250214,162200,1776504960,12400,12400,12400,12400,0
20250214,162100,1776504960,12400,12400,12400,12400,0
20250214,162000,1776504960,12400,12400,12400,12400,0
20250214,161900,1776504960,12400,12400,12400,12400,0
20250214,161800,1776504960,12400,12400,12400,12400,0
20250214,161700,1776504960,12400,12400,12400,12400,0
20250214,161600,1776504960,12400,12400,12400,12400,0
20250214,161500,1776504960,12400,12400,12400,12400,0
20250214,161400,1776504960,12400,12400,12400,12400,0
20250214,161300,1776504960,12400,12400,12400,12400,0
20250214,161200,1776504960,12400,12400,12400,12400,0
20250214,161100,1776504960,12400,12400,12400,12400,1628
20250214,161000,1776504960,12400,12400,12400,12400,0
20250214,160900,1776504960,12400,12400,12400,12400,0
20250214,160800,1776504960,12400,12400,12400,12400,0
20250214,160700,1776504960,12400,12400,12400,12400,0
20250214,160600,1776504960,12400,12400,12400,12400,0
20250214,160500,1776504960,12400,12400,12400,12400,0
20250214,160400,1776504960,12400,12400,12400,12400,0
20250214,160300,1776504960,12400,12400,12400,12400,0
20250214,160200,1776504960,12400,12400,12400,12400,0
20250214,160100,1776504960,12400,12400,12400,12400,0
20250214,160000,1776504960,12400,12400,12400,12400,0
20250214,155900,1776504960,12400,12400,12400,12400,0
20250214,155800,1776504960,12400,12400,12400,12400,0
20250214,155700,1776504960,12400,12400,12400,12400,0
20250214,155600,1776504960,12400,12400,12400,12400,0
20250214,155500,1776504960,12400,12400,12400,12400,0
20250214,155400,1776504960,12400,12400,12400,12400,0
20250214,155300,1776504960,12400,12400,12400,12400,0
20250214,155200,1776504960,12400,12400,12400,12400,0
20250214,155100,1776504960,12400,12400,12400,12400,0
20250214,155000,1776504960,12400,12400,12400,12400,0
20250214,154900,1776504960,12400,12400,12400,12400,0
20250214,154800,1776504960,12400,12400,12400,12400,0
20250214,154700,1776504960,12400,12400,12400,12400,0
20250214,154600,1776504960,12400,12400,12400,12400,0
20250214,154500,1776504960,12400,12400,12400,12400,0
20250214,154400,1776504960,12400,12400,12400,12400,0
20250214,154300,1776504960,12400,12400,12400,12400,0
20250214,154200,1776504960,12400,12400,12400,12400,0
20250214,154100,1776504960,12400,12400,12400,12400,1628
20250214,154000,1776504960,12400,12400,12400,12400,0
20250214,153900,1776504960,12400,12400,12400,12400,0
20250214,153800,1776504960,12400,12400,12400,12400,0
20250214,153700,1776504960,12400,12400,12400,12400,0
20250214,153600,1776504960,12400,12400,12400,12400,0
20250214,153500,1776504960,12400,12400,12400,12400,0
20250214,153400,1776504960,12400,12400,12400,12400,0
20250214,153300,1776504960,12400,12400,12400,12400,0
20250214,153200,1776504960,12400,12400,12400,12400,0
20250214,153100,1776504960,12400,12400,12400,12400,0
20250214,153000,1776504960,12400,12400,12400,12400,1628
20250214,152900,1756317760,12360,12360,12360,12360,0
20250214,152800,1756317760,12360,12360,12360,12360,0
20250214,152700,1756317760,12360,12360,12360,12360,0
20250214,152600,1756317760,12360,12360,12360,12360,0
20250214,152500,1756317760,12360,12360,12360,12360,0
20250214,152400,1756317760,12360,12360,12360,12360,0
20250214,152300,1756317760,12360,12360,12360,12360,0
20250214,152200,1756317760,12360,12360,12360,12360,0
20250214,152100,1756317760,12360,12360,12360,12360,0
20250214,152000,1756317760,12360,12360,12360,12360,0
20250214,151900,1756317760,12360,12360,12360,12350,95
20250214,151800,1755144190,12360,12340,12360,12340,437
20250214,151700,1749750220,12350,12350,12350,12340,330
20250214,151600,1745676880,12350,12350,12350,12340,121
20250214,151500,1744183040,12350,12330,12350,12330,491
20250214,151400,1738124680,12340,12340,12350,12340,120
20250214,151300,1736643480,12340,12340,12340,12340,47
20250214,151200,1736063500,12340,12360,12360,12340,40
20250214,151100,1735569800,12360,12340,12360,12330,124
20250214,151000,1734039710,12320,12320,12320,12320,0
20250214,150900,1734039710,12320,12330,12330,12320,437
20250214,150800,1728655250,12320,12370,12370,12320,2270
20250214,150700,1700628470,12380,12390,12390,12380,52
20250214,150600,1699984200,12370,12370,12370,12370,1
20250214,150500,1699971830,12370,12380,12380,12370,728
20250214,150400,1690965280,12380,12380,12380,12380,152
20250214,150300,1689083520,12380,12390,12390,12380,419
20250214,150200,1683895000,12380,12380,12380,12380,14
20250214,150100,1683721680,12380,12380,12380,12380,43
20250214,150000,1683189340,12390,12400,12400,12380,221
20250214,145900,1680451150,12390,12390,12390,12390,1
20250214,145800,1680438760,12400,12410,12420,12400,673
20250214,145700,1672080980,12410,12370,12410,12370,323
20250214,145600,1668073910,12370,12380,12380,12370,101
20250214,145500,1666823720,12380,12380,12380,12380,0
20250214,145400,1666823720,12380,12390,12390,12380,226
20250214,145300,1664023740,12400,12380,12400,12380,340
20250214,145200,1659811000,12380,12380,12380,12380,10
20250214,145100,1659687200,12380,12380,12380,12380,120
20250214,145000,1658201600,12350,12380,12380,12350,201
20250214,144900,1655718210,12360,12370,12370,12350,1082
20250214,144800,1642339810,12360,12370,12370,12360,725
20250214,144700,1633374880,12380,12380,12380,12380,53
20250214,144600,1632718740,12380,12380,12380,12380,132
20250214,144500,1631084580,12390,12400,12400,12390,237
20250214,144400,1628147410,12400,12400,12400,12400,200
20250214,144300,1625667410,12400,12400,12400,12400,0
20250214,144200,1625667410,12400,12400,12400,12400,5
20250214,144100,1625605410,12400,12400,12400,12400,0
20250214,144000,1625605410,12400,12420,12420,12400,378
20250214,143900,1620916140,12430,12430,12430,12430,0
20250214,143800,1620916140,12430,12430,12430,12430,1
20250214,143700,1620903710,12430,12430,12430,12430,571
20250214,143600,1613806180,12430,12420,12430,12420,200
20250214,143500,1611321220,12420,12420,12420,12420,301
20250214,143400,1607582800,12420,12400,12420,12400,32
20250214,143300,1607185600,12420,12390,12420,12390,147
20250214,143200,1605361140,12390,12380,12390,12380,550
20250214,143100,1598546690,12380,12380,12380,12380,33
20250214,143000,1598138150,12380,12380,12380,12380,386
20250214,142900,1593359470,12390,12390,12390,12390,11
20250214,142800,1593223180,12390,12400,12400,12390,51
20250214,142700,1592591280,12400,12400,12410,12400,1174
20250214,142600,1578032680,12400,12410,12410,12400,54
20250214,142500,1577363060,12410,12410,12410,12410,12
20250214,142400,1577214140,12410,12410,12410,12410,5
20250214,142300,1577152090,12420,12420,12420,12420,1
20250214,142200,1577139670,12400,12420,12420,12400,161
20250214,142100,1575143250,12400,12400,12400,12400,30
20250214,142000,1574771250,12400,12420,12420,12400,320
20250214,141900,1570799590,12420,12420,12420,12420,1210
20250214,141800,1555771390,12420,12440,12440,12420,802
20250214,141700,1545799420,12450,12460,12460,12450,12
20250214,141600,1545650000,12460,12460,12460,12450,153
20250214,141500,1543744990,12460,12460,12460,12460,8
20250214,141400,1543645310,12460,12470,12470,12460,211
20250214,141300,1541015390,12480,12480,12480,12480,15
20250214,141200,1540828190,12480,12480,12480,12480,0
20250214,141100,1540828190,12480,12490,12490,12480,15
20250214,141000,1540640890,12480,12510,12520,12470,1875
20250214,140900,1517204670,12520,12520,12520,12520,2
20250214,140800,1517179630,12510,12510,12510,12510,0
20250214,140700,1517179630,12510,12520,12530,12510,484
20250214,140600,1511123940,12510,12510,12510,12510,0
20250214,140500,1511123940,12510,12510,12510,12510,0
20250214,140400,1511123940,12510,12510,12510,12510,152
20250214,140300,1509222420,12510,12510,12510,12510,333
20250214,140200,1505056590,12510,12510,12510,12510,104
20250214,140100,1503755550,12510,12520,12520,12510,88
20250214,140000,1502653850,12520,12520,12520,12520,45
20250214,135900,1502090450,12510,12510,12510,12510,13
20250214,135800,1501927820,12520,12510,12520,12510,51
20250214,135700,1501289800,12510,12520,12520,12510,58
20250214,135600,1500564200,12520,12520,12520,12520,12
20250214,135500,1500413960,12510,12520,12520,12510,242
20250214,135400,1497384540,12520,12520,12520,12520,60
20250214,135300,1496633340,12530,12530,12530,12530,123
20250214,135200,1495092150,12530,12550,12550,12530,532
20250214,135100,1488422980,12550,12550,12550,12550,5
20250214,135000,1488360230,12540,12540,12540,12540,200
20250214,134900,1485852230,12550,12550,12550,12550,51
20250214,134800,1485212180,12550,12570,12570,12550,1058
20250214,134700,1471923000,12570,12570,12570,12570,12
20250214,134600,1471772160,12580,12580,12580,12580,150
20250214,134500,1469885160,12580,12580,12580,12580,0
20250214,134400,1469885160,12580,12580,12580,12580,0
20250214,134300,1469885160,12580,12570,12580,12570,29
20250214,134200,1469520620,12580,12580,12580,12580,6
20250214,134100,1469445140,12570,12580,12580,12570,590
20250214,134000,1462028760,12580,12580,12580,12580,24
20250214,133900,1461726840,12580,12580,12580,12580,2
20250214,133800,1461701680,12580,12580,12580,12580,502
20250214,133700,1455386520,12580,12570,12580,12560,55
20250214,133600,1454695450,12580,12570,12580,12570,48
20250214,133500,1454091630,12570,12570,12570,12570,10
20250214,133400,1453965930,12570,12570,12570,12570,396
20250214,133300,1448988210,12580,12580,12580,12580,1186
20250214,133200,1434068330,12580,12540,12580,12540,4426
20250214,133100,1378476020,12530,12530,12530,12520,379
20250214,133000,1373727350,12530,12510,12530,12510,23
20250214,132900,1373439560,12530,12510,12530,12510,5
20250214,132800,1373376950,12530,12520,12530,12520,1006
20250214,132700,1360777830,12520,12520,12520,12520,2
20250214,132600,1360752790,12520,12510,12520,12510,80
20250214,132500,1359751580,12510,12510,12510,12510,0
20250214,132400,1359751580,12510,12510,12510,12510,0
20250214,132300,1359751580,12510,12510,12510,12510,4
20250214,132200,1359701540,12510,12510,12510,12510,5
20250214,132100,1359638990,12510,12520,12520,12510,4
20250214,132000,1359588930,12500,12510,12510,12500,1492
20250214,131900,1340934010,12500,12500,12500,12500,2
20250214,131800,1340909010,12500,12500,12500,12500,70
20250214,131700,1340034010,12500,12510,12510,12500,862
20250214,131600,1329251910,12520,12520,12520,12520,2
20250214,131500,1329226870,12520,12520,12520,12520,171
20250214,131400,1327085950,12530,12520,12530,12520,81
20250214,131300,1326071030,12530,12520,12530,12520,62
20250214,131200,1325294770,12520,12500,12520,12500,4438
20250214,131100,1269777290,12510,12470,12510,12470,17
20250214,131000,1269565220,12510,12470,12510,12470,537
20250214,130900,1262867350,12510,12480,12510,12470,2307
20250214,130800,1234069350,12480,12480,12480,12480,44
20250214,130700,1233520230,12480,12480,12480,12480,3
20250214,130600,1233482790,12480,12480,12480,12480,23
20250214,130500,1233195750,12490,12470,12490,12470,46
20250214,130400,1232621310,12470,12480,12480,12470,21
20250214,130300,1232359240,12490,12490,12490,12490,1
20250214,130200,1232346750,12490,12490,12490,12480,8
20250214,130100,1232246860,12490,12490,12490,12490,6
20250214,130000,1232171920,12480,12480,12480,12480,20
20250214,125900,1231922320,12480,12480,12480,12480,0
20250214,125800,1231922320,12480,12480,12480,12480,11
20250214,125700,1231785040,12490,12480,12490,12480,14
20250214,125600,1231610300,12480,12490,12490,12480,24
20250214,125500,1231310740,12460,12460,12460,12460,39
20250214,125400,1230824800,12490,12490,12490,12490,2
20250214,125300,1230799820,12490,12470,12490,12470,270
20250214,125200,1227428330,12490,12490,12490,12480,200
20250214,125100,1224930990,12490,12490,12490,12490,103
20250214,125000,1223644520,12490,12490,12490,12490,170
20250214,124900,1221521220,12490,12490,12490,12490,0
20250214,124800,1221521220,12490,12490,12490,12490,38
20250214,124700,1221046600,12490,12480,12490,12480,172
20250214,124600,1218899980,12490,12490,12490,12490,206
20250214,124500,1216327040,12490,12480,12490,12480,45
20250214,124400,1215765430,12480,12480,12490,12480,195
20250214,124300,1213331320,12480,12470,12480,12470,143
20250214,124200,1211548070,12460,12460,12460,12460,184
20250214,124100,1209255430,12450,12450,12450,12450,5
20250214,124000,1209193180,12460,12460,12460,12460,15
20250214,123900,1209006280,12460,12460,12460,12460,2
20250214,123800,1208981360,12460,12450,12460,12440,826
20250214,123700,1198699640,12450,12450,12450,12440,33
20250214,123600,1198289090,12450,12450,12450,12440,36
20250214,123500,1197841190,12440,12450,12450,12440,7
20250214,123400,1197754090,12430,12430,12430,12430,9
20250214,123300,1197642220,12440,12450,12450,12440,89
20250214,123200,1196535040,12440,12440,12440,12440,224
20250214,123100,1193748480,12430,12420,12430,12420,64
20250214,123000,1192953020,12430,12430,12430,12430,463
20250214,122900,1187197930,12430,12430,12430,12430,333
20250214,122800,1183058740,12430,12440,12440,12430,115
20250214,122700,1181629150,12450,12450,12450,12450,2
20250214,122600,1181604250,12450,12440,12450,12440,170
20250214,122500,1179488750,12440,12440,12440,12440,61
20250214,122400,1178729910,12420,12420,12420,12420,0
20250214,122300,1178729910,12420,12420,12420,12420,0
20250214,122200,1178729910,12420,12420,12420,12420,5
20250214,122100,1178667810,12430,12430,12430,12430,13
20250214,122000,1178506220,12430,12430,12430,12430,100
20250214,121900,1177263220,12440,12440,12440,12440,3
20250214,121800,1177225900,12440,12440,12440,12440,2
20250214,121700,1177201020,12430,12440,12440,12430,49
20250214,121600,1176591930,12440,12430,12440,12430,85
20250214,121500,1175535010,12430,12430,12430,12430,103
20250214,121400,1174254720,12420,12420,12430,12420,144
20250214,121300,1172465440,12430,12420,12430,12420,84
20250214,121200,1171422140,12430,12430,12430,12430,4
20250214,121100,1171372420,12430,12420,12430,12420,4
20250214,121000,1171322730,12430,12420,12430,12410,45
20250214,120900,1170763680,12420,12420,12420,12420,109
20250214,120800,1169409900,12430,12430,12430,12430,521
20250214,120700,1162933870,12440,12430,12440,12430,109
20250214,120600,1161577990,12440,12430,12440,12430,46
20250214,120500,1161006190,12430,12430,12430,12430,18
20250214,120400,1160782450,12440,12440,12440,12440,2
20250214,120300,1160757570,12440,12440,12440,12440,1
20250214,120200,1160745130,12440,12440,12440,12440,4
20250214,120100,1160695370,12420,12440,12440,12420,297
20250214,120000,1157002490,12450,12440,12450,12440,425
20250214,115900,1151715440,12440,12440,12440,12420,507
20250214,115800,1145408810,12440,12430,12440,12430,519
20250214,115700,1138957620,12430,12420,12430,12420,40
20250214,115600,1138460800,12420,12410,12430,12410,286
20250214,115500,1134908260,12410,12400,12410,12400,229
20250214,115400,1132066380,12410,12410,12410,12410,6
20250214,115300,1131991920,12410,12410,12410,12410,12
20250214,115200,1131843000,12410,12410,12410,12410,1
20250214,115100,1131830590,12410,12410,12410,12410,1
20250214,115000,1131818180,12400,12400,12410,12400,90
20250214,114900,1130701670,12400,12400,12400,12400,34
20250214,114800,1130280070,12400,12400,12410,12400,50
20250214,114700,1129660060,12400,12400,12400,12400,76
20250214,114600,1128717660,12400,12400,12400,12400,1
20250214,114500,1128705260,12400,12400,12400,12400,25
20250214,114400,1128395260,12400,12410,12420,12400,97
20250214,114300,1127192280,12420,12410,12420,12410,136
20250214,114200,1125504360,12420,12400,12420,12390,372
20250214,114100,1120890580,12400,12400,12400,12400,52
20250214,114000,1120245780,12410,12400,12410,12400,99
20250214,113900,1119018100,12410,12410,12410,12410,0
20250214,113800,1119018100,12410,12400,12410,12400,50
20250214,113700,1118398020,12410,12380,12410,12380,486
20250214,113600,1112373270,12370,12370,12370,12370,0
20250214,113500,1112373270,12370,12370,12370,12370,201
20250214,113400,1109886900,12370,12370,12380,12360,12
20250214,113300,1109738530,12370,12370,12370,12370,1
20250214,113200,1109726160,12380,12380,12380,12380,3
20250214,113100,1109689020,12380,12370,12380,12370,9
20250214,113000,1109577620,12370,12370,12370,12370,146
20250214,112900,1107771600,12360,12360,12360,12360,15
20250214,112800,1107586200,12340,12340,12340,12340,23
20250214,112700,1107302380,12370,12360,12370,12360,1200
20250214,112600,1092460610,12340,12340,12340,12330,500
20250214,112500,1086291650,12340,12340,12340,12340,5
20250214,112400,1086229950,12340,12360,12360,12340,101
20250214,112300,1084983590,12350,12350,12350,12350,2
20250214,112200,1084958890,12350,12350,12350,12350,12
20250214,112100,1084810690,12350,12350,12350,12350,0
20250214,112000,1084810690,12350,12350,12350,12350,9
20250214,111900,1084699540,12350,12350,12350,12350,222
20250214,111800,1081957840,12360,12350,12360,12350,33
20250214,111700,1081550180,12350,12350,12350,12350,50
20250214,111600,1080932680,12350,12360,12360,12350,21
20250214,111500,1080673320,12350,12380,12380,12350,587
20250214,111400,1073422050,12360,12370,12380,12360,41
20250214,111300,1072915070,12390,12390,12390,12390,0
20250214,111200,1072915070,12390,12390,12390,12390,6
20250214,111100,1072840730,12390,12390,12390,12380,747
20250214,111000,1063591840,12390,12380,12390,12380,530
20250214,110900,1057025380,12380,12370,12380,12370,760
20250214,110800,1047618600,12370,12360,12370,12360,98
20250214,110700,1046407120,12350,12350,12350,12330,259
20250214,110600,1043208670,12350,12350,12350,12330,73
20250214,110500,1042307320,12340,12330,12350,12330,51
20250214,110400,1041677990,12330,12330,12330,12330,7
20250214,110300,1041591680,12340,12340,12340,12340,136
20250214,110200,1039913440,12340,12340,12340,12340,27
20250214,110100,1039580260,12340,12350,12350,12340,10
20250214,110000,1039456840,12350,12350,12350,12350,26
20250214,105900,1039135740,12330,12330,12330,12330,6
20250214,105800,1039061760,12320,12320,12320,12320,0
20250214,105700,1039061760,12320,12320,12320,12320,21
20250214,105600,1038803040,12330,12330,12330,12330,1
20250214,105500,1038790710,12330,12330,12330,12330,196
20250214,105400,1036374030,12330,12330,12330,12330,0
20250214,105300,1036374030,12330,12320,12340,12320,356
20250214,105200,1031984540,12310,12310,12310,12310,3
20250214,105100,1031947610,12310,12320,12320,12310,60
20250214,105000,1031208810,12300,12300,12300,12300,0
20250214,104900,1031208810,12300,12310,12330,12300,7
20250214,104800,1031122670,12330,12330,12330,12330,332
20250214,104700,1027029110,12310,12310,12310,12310,4
20250214,104600,1026979870,12310,12300,12310,12300,121
20250214,104500,1025490570,12300,12300,12300,12300,19
20250214,104400,1025256870,12300,12300,12300,12300,370
20250214,104300,1020705870,12290,12290,12300,12290,324
20250214,104200,1016723770,12290,12290,12290,12290,200
20250214,104100,1014265770,12280,12280,12280,12280,5
20250214,104000,1014204370,12270,12270,12270,12270,0
20250214,103900,1014204370,12270,12270,12270,12270,5
20250214,103800,1014143020,12270,12270,12270,12270,41
20250214,103700,1013639950,12270,12270,12270,12270,10
20250214,103600,1013517250,12270,12280,12290,12270,201
20250214,103500,1011048970,12290,12290,12290,12290,4
20250214,103400,1010999810,12270,12270,12270,12270,12
20250214,103300,1010852570,12290,12290,12290,12290,0
20250214,103200,1010852570,12290,12290,12290,12290,4
20250214,103100,1010803410,12250,12280,12280,12250,2402
20250214,103000,981326930,12260,12260,12260,12260,132
20250214,102900,979708610,12260,12260,12260,12260,23
20250214,102800,979426630,12250,12250,12250,12250,1
20250214,102700,979414380,12260,12260,12260,12260,11
20250214,102600,979279520,12260,12250,12260,12250,158
20250214,102500,977343020,12260,12260,12260,12260,3
20250214,102400,977306240,12250,12260,12260,12250,379
20250214,102300,972659910,12260,12260,12260,12260,20
20250214,102200,972414710,12260,12260,12260,12260,0
20250214,102100,972414710,12260,12270,12270,12250,942
20250214,102000,960864970,12280,12280,12280,12280,54
20250214,101900,960201850,12280,12280,12280,12280,1
20250214,101800,960189570,12260,12250,12260,12250,114
20250214,101700,958792880,12250,12250,12260,12250,662
20250214,101600,950683170,12280,12260,12280,12260,157
20250214,101500,948755660,12260,12280,12280,12260,992
20250214,101400,936591300,12280,12280,12280,12280,82
20250214,101300,935584340,12280,12270,12280,12270,238
20250214,101200,932664020,12280,12280,12280,12270,282
20250214,101100,929201460,12270,12270,12270,12270,135
20250214,101000,927545010,12270,12260,12270,12260,59
20250214,100900,926821640,12260,12260,12260,12260,0
20250214,100800,926821640,12260,12260,12260,12260,132
20250214,100700,925203320,12270,12260,12270,12260,70
20250214,100600,924344720,12260,12260,12260,12260,190
20250214,100500,922015320,12270,12270,12270,12270,24
20250214,100400,921720840,12280,12280,12280,12280,5
20250214,100300,921659440,12280,12260,12280,12260,293
20250214,100200,918067240,12260,12270,12270,12260,618
20250214,100100,910489360,12290,12300,12300,12290,251
20250214,100000,907404560,12270,12260,12270,12260,1062
20250214,095900,894384280,12260,12290,12290,12260,2458
20250214,095800,864240440,12280,12280,12280,12280,1
20250214,095700,864228160,12270,12320,12320,12270,38
20250214,095600,863761640,12270,12280,12280,12270,434
20250214,095500,858433020,12290,12290,12290,12290,100
20250214,095400,857204020,12290,12290,12290,12290,46
20250214,095300,856638680,12300,12300,12300,12300,0
20250214,095200,856638680,12300,12290,12300,12290,231
20250214,095100,853799680,12280,12280,12280,12280,67
20250214,095000,852976920,12290,12270,12290,12270,96
20250214,094900,851798000,12260,12280,12280,12260,988
20250214,094800,839670280,12280,12290,12290,12280,336
20250214,094700,835542440,12290,12290,12290,12290,3
20250214,094600,835505570,12290,12290,12290,12290,50
20250214,094500,834891070,12290,12300,12300,12280,102
20250214,094400,833637540,12300,12300,12320,12300,148
20250214,094300,831817100,12300,12280,12300,12280,131
20250214,094200,830207340,12280,12280,12280,12280,259
20250214,094100,827026820,12280,12280,12280,12280,324
20250214,094000,823048100,12260,12260,12260,12260,2341
20250214,093900,794347440,12270,12270,12310,12260,1533
20250214,093800,775520970,12270,12290,12290,12270,2663
20250214,093700,742835080,12290,12280,12300,12280,565
20250214,093600,735890340,12270,12290,12290,12270,401
20250214,093500,730968230,12290,12290,12290,12290,117
20250214,093400,729530300,12280,12270,12300,12270,181
20250214,093300,727308620,12280,12310,12310,12280,3592
20250214,093200,683166330,12300,12350,12350,12300,7584
20250214,093100,589717270,12350,12350,12350,12350,72
20250214,093000,588828070,12350,12350,12370,12350,148
20250214,092900,586999930,12370,12360,12370,12360,77
20250214,092800,586047480,12340,12340,12370,12340,624
20250214,092700,578347290,12340,12350,12350,12340,1419
20250214,092600,560835820,12340,12370,12370,12340,1706
20250214,092500,539755070,12360,12360,12370,12360,396
20250214,092400,534858500,12360,12370,12370,12360,811
20250214,092300,524829700,12360,12380,12380,12360,325
20250214,092200,520809900,12380,12370,12380,12370,73
20250214,092100,519906170,12370,12380,12380,12370,450
20250214,092000,514335670,12400,12400,12410,12400,188
20250214,091900,512004450,12400,12400,12400,12400,309
20250214,091800,508172850,12360,12360,12410,12360,27
20250214,091700,507838330,12410,12340,12410,12340,749
20250214,091600,498592600,12350,12390,12390,12330,9335
20250214,091500,383367700,12390,12380,12390,12370,70
20250214,091400,382501020,12380,12390,12390,12380,553
20250214,091300,375652880,12400,12390,12440,12390,147
20250214,091200,373828280,12390,12380,12390,12380,284
20250214,091100,370311360,12390,12440,12440,12380,798
20250214,091000,360407820,12440,12380,12440,12380,224
20250214,090900,357627260,12380,12380,12390,12370,2991
20250214,090800,320615300,12380,12390,12430,12380,1458
20250214,090700,302551360,12390,12400,12400,12390,471
20250214,090600,296713500,12400,12380,12400,12380,49
20250214,090500,296106760,12430,12420,12430,12370,1686
20250214,090400,275188170,12360,12430,12430,12360,1918
20250214,090300,251420270,12430,12380,12430,12370,2224
20250214,090200,223810080,12370,12410,12420,12370,3291
20250214,090100,183043220,12400,12440,12500,12400,5815
20250214,090000,110860830,12430,12430,12510,12430,8596
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 204100 1776504960 12400 12400 12400 12400 1628
3 20250214 204000 1776504960 12400 12400 12400 12400 0
4 20250214 203900 1776504960 12400 12400 12400 12400 0
5 20250214 203800 1776504960 12400 12400 12400 12400 0
6 20250214 203700 1776504960 12400 12400 12400 12400 0
7 20250214 203600 1776504960 12400 12400 12400 12400 0
8 20250214 203500 1776504960 12400 12400 12400 12400 0
9 20250214 203400 1776504960 12400 12400 12400 12400 0
10 20250214 203300 1776504960 12400 12400 12400 12400 0
11 20250214 203200 1776504960 12400 12400 12400 12400 0
12 20250214 203100 1776504960 12400 12400 12400 12400 0
13 20250214 203000 1776504960 12400 12400 12400 12400 0
14 20250214 202900 1776504960 12400 12400 12400 12400 0
15 20250214 202800 1776504960 12400 12400 12400 12400 0
16 20250214 202700 1776504960 12400 12400 12400 12400 0
17 20250214 202600 1776504960 12400 12400 12400 12400 0
18 20250214 202500 1776504960 12400 12400 12400 12400 0
19 20250214 202400 1776504960 12400 12400 12400 12400 0
20 20250214 202300 1776504960 12400 12400 12400 12400 0
21 20250214 202200 1776504960 12400 12400 12400 12400 0
22 20250214 202100 1776504960 12400 12400 12400 12400 0
23 20250214 202000 1776504960 12400 12400 12400 12400 0
24 20250214 201900 1776504960 12400 12400 12400 12400 0
25 20250214 201800 1776504960 12400 12400 12400 12400 0
26 20250214 201700 1776504960 12400 12400 12400 12400 0
27 20250214 201600 1776504960 12400 12400 12400 12400 0
28 20250214 201500 1776504960 12400 12400 12400 12400 0
29 20250214 201400 1776504960 12400 12400 12400 12400 0
30 20250214 201300 1776504960 12400 12400 12400 12400 0
31 20250214 201200 1776504960 12400 12400 12400 12400 0
32 20250214 201100 1776504960 12400 12400 12400 12400 1628
33 20250214 201000 1776504960 12400 12400 12400 12400 0
34 20250214 200900 1776504960 12400 12400 12400 12400 0
35 20250214 200800 1776504960 12400 12400 12400 12400 0
36 20250214 200700 1776504960 12400 12400 12400 12400 0
37 20250214 200600 1776504960 12400 12400 12400 12400 0
38 20250214 200500 1776504960 12400 12400 12400 12400 0
39 20250214 200400 1776504960 12400 12400 12400 12400 0
40 20250214 200300 1776504960 12400 12400 12400 12400 0
41 20250214 200200 1776504960 12400 12400 12400 12400 0
42 20250214 200100 1776504960 12400 12400 12400 12400 0
43 20250214 200000 1776504960 12400 12400 12400 12400 0
44 20250214 195900 1776504960 12400 12400 12400 12400 0
45 20250214 195800 1776504960 12400 12400 12400 12400 0
46 20250214 195700 1776504960 12400 12400 12400 12400 0
47 20250214 195600 1776504960 12400 12400 12400 12400 0
48 20250214 195500 1776504960 12400 12400 12400 12400 0
49 20250214 195400 1776504960 12400 12400 12400 12400 0
50 20250214 195300 1776504960 12400 12400 12400 12400 0
51 20250214 195200 1776504960 12400 12400 12400 12400 0
52 20250214 195100 1776504960 12400 12400 12400 12400 0
53 20250214 195000 1776504960 12400 12400 12400 12400 0
54 20250214 194900 1776504960 12400 12400 12400 12400 0
55 20250214 194800 1776504960 12400 12400 12400 12400 0
56 20250214 194700 1776504960 12400 12400 12400 12400 0
57 20250214 194600 1776504960 12400 12400 12400 12400 0
58 20250214 194500 1776504960 12400 12400 12400 12400 0
59 20250214 194400 1776504960 12400 12400 12400 12400 0
60 20250214 194300 1776504960 12400 12400 12400 12400 0
61 20250214 194200 1776504960 12400 12400 12400 12400 0
62 20250214 194100 1776504960 12400 12400 12400 12400 1628
63 20250214 194000 1776504960 12400 12400 12400 12400 0
64 20250214 193900 1776504960 12400 12400 12400 12400 0
65 20250214 193800 1776504960 12400 12400 12400 12400 0
66 20250214 193700 1776504960 12400 12400 12400 12400 0
67 20250214 193600 1776504960 12400 12400 12400 12400 0
68 20250214 193500 1776504960 12400 12400 12400 12400 0
69 20250214 193400 1776504960 12400 12400 12400 12400 0
70 20250214 193300 1776504960 12400 12400 12400 12400 0
71 20250214 193200 1776504960 12400 12400 12400 12400 0
72 20250214 193100 1776504960 12400 12400 12400 12400 0
73 20250214 193000 1776504960 12400 12400 12400 12400 0
74 20250214 192900 1776504960 12400 12400 12400 12400 0
75 20250214 192800 1776504960 12400 12400 12400 12400 0
76 20250214 192700 1776504960 12400 12400 12400 12400 0
77 20250214 192600 1776504960 12400 12400 12400 12400 0
78 20250214 192500 1776504960 12400 12400 12400 12400 0
79 20250214 192400 1776504960 12400 12400 12400 12400 0
80 20250214 192300 1776504960 12400 12400 12400 12400 0
81 20250214 192200 1776504960 12400 12400 12400 12400 0
82 20250214 192100 1776504960 12400 12400 12400 12400 0
83 20250214 192000 1776504960 12400 12400 12400 12400 0
84 20250214 191900 1776504960 12400 12400 12400 12400 0
85 20250214 191800 1776504960 12400 12400 12400 12400 0
86 20250214 191700 1776504960 12400 12400 12400 12400 0
87 20250214 191600 1776504960 12400 12400 12400 12400 0
88 20250214 191500 1776504960 12400 12400 12400 12400 0
89 20250214 191400 1776504960 12400 12400 12400 12400 0
90 20250214 191300 1776504960 12400 12400 12400 12400 0
91 20250214 191200 1776504960 12400 12400 12400 12400 0
92 20250214 191100 1776504960 12400 12400 12400 12400 1628
93 20250214 191000 1776504960 12400 12400 12400 12400 0
94 20250214 190900 1776504960 12400 12400 12400 12400 0
95 20250214 190800 1776504960 12400 12400 12400 12400 0
96 20250214 190700 1776504960 12400 12400 12400 12400 0
97 20250214 190600 1776504960 12400 12400 12400 12400 0
98 20250214 190500 1776504960 12400 12400 12400 12400 0
99 20250214 190400 1776504960 12400 12400 12400 12400 0
100 20250214 190300 1776504960 12400 12400 12400 12400 0
101 20250214 190200 1776504960 12400 12400 12400 12400 0
102 20250214 190100 1776504960 12400 12400 12400 12400 0
103 20250214 190000 1776504960 12400 12400 12400 12400 0
104 20250214 185900 1776504960 12400 12400 12400 12400 0
105 20250214 185800 1776504960 12400 12400 12400 12400 0
106 20250214 185700 1776504960 12400 12400 12400 12400 0
107 20250214 185600 1776504960 12400 12400 12400 12400 0
108 20250214 185500 1776504960 12400 12400 12400 12400 0
109 20250214 185400 1776504960 12400 12400 12400 12400 0
110 20250214 185300 1776504960 12400 12400 12400 12400 0
111 20250214 185200 1776504960 12400 12400 12400 12400 0
112 20250214 185100 1776504960 12400 12400 12400 12400 0
113 20250214 185000 1776504960 12400 12400 12400 12400 0
114 20250214 184900 1776504960 12400 12400 12400 12400 0
115 20250214 184800 1776504960 12400 12400 12400 12400 0
116 20250214 184700 1776504960 12400 12400 12400 12400 0
117 20250214 184600 1776504960 12400 12400 12400 12400 0
118 20250214 184500 1776504960 12400 12400 12400 12400 0
119 20250214 184400 1776504960 12400 12400 12400 12400 0
120 20250214 184300 1776504960 12400 12400 12400 12400 0
121 20250214 184200 1776504960 12400 12400 12400 12400 0
122 20250214 184100 1776504960 12400 12400 12400 12400 1628
123 20250214 184000 1776504960 12400 12400 12400 12400 0
124 20250214 183900 1776504960 12400 12400 12400 12400 0
125 20250214 183800 1776504960 12400 12400 12400 12400 0
126 20250214 183700 1776504960 12400 12400 12400 12400 0
127 20250214 183600 1776504960 12400 12400 12400 12400 0
128 20250214 183500 1776504960 12400 12400 12400 12400 0
129 20250214 183400 1776504960 12400 12400 12400 12400 0
130 20250214 183300 1776504960 12400 12400 12400 12400 0
131 20250214 183200 1776504960 12400 12400 12400 12400 0
132 20250214 183100 1776504960 12400 12400 12400 12400 0
133 20250214 183000 1776504960 12400 12400 12400 12400 0
134 20250214 182900 1776504960 12400 12400 12400 12400 0
135 20250214 182800 1776504960 12400 12400 12400 12400 0
136 20250214 182700 1776504960 12400 12400 12400 12400 0
137 20250214 182600 1776504960 12400 12400 12400 12400 0
138 20250214 182500 1776504960 12400 12400 12400 12400 0
139 20250214 182400 1776504960 12400 12400 12400 12400 0
140 20250214 182300 1776504960 12400 12400 12400 12400 0
141 20250214 182200 1776504960 12400 12400 12400 12400 0
142 20250214 182100 1776504960 12400 12400 12400 12400 0
143 20250214 182000 1776504960 12400 12400 12400 12400 0
144 20250214 181900 1776504960 12400 12400 12400 12400 0
145 20250214 181800 1776504960 12400 12400 12400 12400 0
146 20250214 181700 1776504960 12400 12400 12400 12400 0
147 20250214 181600 1776504960 12400 12400 12400 12400 0
148 20250214 181500 1776504960 12400 12400 12400 12400 0
149 20250214 181400 1776504960 12400 12400 12400 12400 0
150 20250214 181300 1776504960 12400 12400 12400 12400 0
151 20250214 181200 1776504960 12400 12400 12400 12400 0
152 20250214 181100 1776504960 12400 12400 12400 12400 1628
153 20250214 181000 1776504960 12400 12400 12400 12400 0
154 20250214 180900 1776504960 12400 12400 12400 12400 0
155 20250214 180800 1776504960 12400 12400 12400 12400 0
156 20250214 180700 1776504960 12400 12400 12400 12400 0
157 20250214 180600 1776504960 12400 12400 12400 12400 0
158 20250214 180500 1776504960 12400 12400 12400 12400 0
159 20250214 180400 1776504960 12400 12400 12400 12400 0
160 20250214 180300 1776504960 12400 12400 12400 12400 0
161 20250214 180200 1776504960 12400 12400 12400 12400 0
162 20250214 180100 1776504960 12400 12400 12400 12400 0
163 20250214 180000 1776504960 12400 12400 12400 12400 0
164 20250214 175900 1776504960 12400 12400 12400 12400 0
165 20250214 175800 1776504960 12400 12400 12400 12400 0
166 20250214 175700 1776504960 12400 12400 12400 12400 0
167 20250214 175600 1776504960 12400 12400 12400 12400 0
168 20250214 175500 1776504960 12400 12400 12400 12400 0
169 20250214 175400 1776504960 12400 12400 12400 12400 0
170 20250214 175300 1776504960 12400 12400 12400 12400 0
171 20250214 175200 1776504960 12400 12400 12400 12400 0
172 20250214 175100 1776504960 12400 12400 12400 12400 0
173 20250214 175000 1776504960 12400 12400 12400 12400 0
174 20250214 174900 1776504960 12400 12400 12400 12400 0
175 20250214 174800 1776504960 12400 12400 12400 12400 0
176 20250214 174700 1776504960 12400 12400 12400 12400 0
177 20250214 174600 1776504960 12400 12400 12400 12400 0
178 20250214 174500 1776504960 12400 12400 12400 12400 0
179 20250214 174400 1776504960 12400 12400 12400 12400 0
180 20250214 174300 1776504960 12400 12400 12400 12400 0
181 20250214 174200 1776504960 12400 12400 12400 12400 0
182 20250214 174100 1776504960 12400 12400 12400 12400 1628
183 20250214 174000 1776504960 12400 12400 12400 12400 0
184 20250214 173900 1776504960 12400 12400 12400 12400 0
185 20250214 173800 1776504960 12400 12400 12400 12400 0
186 20250214 173700 1776504960 12400 12400 12400 12400 0
187 20250214 173600 1776504960 12400 12400 12400 12400 0
188 20250214 173500 1776504960 12400 12400 12400 12400 0
189 20250214 173400 1776504960 12400 12400 12400 12400 0
190 20250214 173300 1776504960 12400 12400 12400 12400 0
191 20250214 173200 1776504960 12400 12400 12400 12400 0
192 20250214 173100 1776504960 12400 12400 12400 12400 0
193 20250214 173000 1776504960 12400 12400 12400 12400 0
194 20250214 172900 1776504960 12400 12400 12400 12400 0
195 20250214 172800 1776504960 12400 12400 12400 12400 0
196 20250214 172700 1776504960 12400 12400 12400 12400 0
197 20250214 172600 1776504960 12400 12400 12400 12400 0
198 20250214 172500 1776504960 12400 12400 12400 12400 0
199 20250214 172400 1776504960 12400 12400 12400 12400 0
200 20250214 172300 1776504960 12400 12400 12400 12400 0
201 20250214 172200 1776504960 12400 12400 12400 12400 0
202 20250214 172100 1776504960 12400 12400 12400 12400 0
203 20250214 172000 1776504960 12400 12400 12400 12400 0
204 20250214 171900 1776504960 12400 12400 12400 12400 0
205 20250214 171800 1776504960 12400 12400 12400 12400 0
206 20250214 171700 1776504960 12400 12400 12400 12400 0
207 20250214 171600 1776504960 12400 12400 12400 12400 0
208 20250214 171500 1776504960 12400 12400 12400 12400 0
209 20250214 171400 1776504960 12400 12400 12400 12400 0
210 20250214 171300 1776504960 12400 12400 12400 12400 0
211 20250214 171200 1776504960 12400 12400 12400 12400 0
212 20250214 171100 1776504960 12400 12400 12400 12400 1628
213 20250214 171000 1776504960 12400 12400 12400 12400 0
214 20250214 170900 1776504960 12400 12400 12400 12400 0
215 20250214 170800 1776504960 12400 12400 12400 12400 0
216 20250214 170700 1776504960 12400 12400 12400 12400 0
217 20250214 170600 1776504960 12400 12400 12400 12400 0
218 20250214 170500 1776504960 12400 12400 12400 12400 0
219 20250214 170400 1776504960 12400 12400 12400 12400 0
220 20250214 170300 1776504960 12400 12400 12400 12400 0
221 20250214 170200 1776504960 12400 12400 12400 12400 0
222 20250214 170100 1776504960 12400 12400 12400 12400 0
223 20250214 170000 1776504960 12400 12400 12400 12400 0
224 20250214 165900 1776504960 12400 12400 12400 12400 0
225 20250214 165800 1776504960 12400 12400 12400 12400 0
226 20250214 165700 1776504960 12400 12400 12400 12400 0
227 20250214 165600 1776504960 12400 12400 12400 12400 0
228 20250214 165500 1776504960 12400 12400 12400 12400 0
229 20250214 165400 1776504960 12400 12400 12400 12400 0
230 20250214 165300 1776504960 12400 12400 12400 12400 0
231 20250214 165200 1776504960 12400 12400 12400 12400 0
232 20250214 165100 1776504960 12400 12400 12400 12400 0
233 20250214 165000 1776504960 12400 12400 12400 12400 0
234 20250214 164900 1776504960 12400 12400 12400 12400 0
235 20250214 164800 1776504960 12400 12400 12400 12400 0
236 20250214 164700 1776504960 12400 12400 12400 12400 0
237 20250214 164600 1776504960 12400 12400 12400 12400 0
238 20250214 164500 1776504960 12400 12400 12400 12400 0
239 20250214 164400 1776504960 12400 12400 12400 12400 0
240 20250214 164300 1776504960 12400 12400 12400 12400 0
241 20250214 164200 1776504960 12400 12400 12400 12400 0
242 20250214 164100 1776504960 12400 12400 12400 12400 1628
243 20250214 164000 1776504960 12400 12400 12400 12400 0
244 20250214 163900 1776504960 12400 12400 12400 12400 0
245 20250214 163800 1776504960 12400 12400 12400 12400 0
246 20250214 163700 1776504960 12400 12400 12400 12400 0
247 20250214 163600 1776504960 12400 12400 12400 12400 0
248 20250214 163500 1776504960 12400 12400 12400 12400 0
249 20250214 163400 1776504960 12400 12400 12400 12400 0
250 20250214 163300 1776504960 12400 12400 12400 12400 0
251 20250214 163200 1776504960 12400 12400 12400 12400 0
252 20250214 163100 1776504960 12400 12400 12400 12400 0
253 20250214 163000 1776504960 12400 12400 12400 12400 0
254 20250214 162900 1776504960 12400 12400 12400 12400 0
255 20250214 162800 1776504960 12400 12400 12400 12400 0
256 20250214 162700 1776504960 12400 12400 12400 12400 0
257 20250214 162600 1776504960 12400 12400 12400 12400 0
258 20250214 162500 1776504960 12400 12400 12400 12400 0
259 20250214 162400 1776504960 12400 12400 12400 12400 0
260 20250214 162300 1776504960 12400 12400 12400 12400 0
261 20250214 162200 1776504960 12400 12400 12400 12400 0
262 20250214 162100 1776504960 12400 12400 12400 12400 0
263 20250214 162000 1776504960 12400 12400 12400 12400 0
264 20250214 161900 1776504960 12400 12400 12400 12400 0
265 20250214 161800 1776504960 12400 12400 12400 12400 0
266 20250214 161700 1776504960 12400 12400 12400 12400 0
267 20250214 161600 1776504960 12400 12400 12400 12400 0
268 20250214 161500 1776504960 12400 12400 12400 12400 0
269 20250214 161400 1776504960 12400 12400 12400 12400 0
270 20250214 161300 1776504960 12400 12400 12400 12400 0
271 20250214 161200 1776504960 12400 12400 12400 12400 0
272 20250214 161100 1776504960 12400 12400 12400 12400 1628
273 20250214 161000 1776504960 12400 12400 12400 12400 0
274 20250214 160900 1776504960 12400 12400 12400 12400 0
275 20250214 160800 1776504960 12400 12400 12400 12400 0
276 20250214 160700 1776504960 12400 12400 12400 12400 0
277 20250214 160600 1776504960 12400 12400 12400 12400 0
278 20250214 160500 1776504960 12400 12400 12400 12400 0
279 20250214 160400 1776504960 12400 12400 12400 12400 0
280 20250214 160300 1776504960 12400 12400 12400 12400 0
281 20250214 160200 1776504960 12400 12400 12400 12400 0
282 20250214 160100 1776504960 12400 12400 12400 12400 0
283 20250214 160000 1776504960 12400 12400 12400 12400 0
284 20250214 155900 1776504960 12400 12400 12400 12400 0
285 20250214 155800 1776504960 12400 12400 12400 12400 0
286 20250214 155700 1776504960 12400 12400 12400 12400 0
287 20250214 155600 1776504960 12400 12400 12400 12400 0
288 20250214 155500 1776504960 12400 12400 12400 12400 0
289 20250214 155400 1776504960 12400 12400 12400 12400 0
290 20250214 155300 1776504960 12400 12400 12400 12400 0
291 20250214 155200 1776504960 12400 12400 12400 12400 0
292 20250214 155100 1776504960 12400 12400 12400 12400 0
293 20250214 155000 1776504960 12400 12400 12400 12400 0
294 20250214 154900 1776504960 12400 12400 12400 12400 0
295 20250214 154800 1776504960 12400 12400 12400 12400 0
296 20250214 154700 1776504960 12400 12400 12400 12400 0
297 20250214 154600 1776504960 12400 12400 12400 12400 0
298 20250214 154500 1776504960 12400 12400 12400 12400 0
299 20250214 154400 1776504960 12400 12400 12400 12400 0
300 20250214 154300 1776504960 12400 12400 12400 12400 0
301 20250214 154200 1776504960 12400 12400 12400 12400 0
302 20250214 154100 1776504960 12400 12400 12400 12400 1628
303 20250214 154000 1776504960 12400 12400 12400 12400 0
304 20250214 153900 1776504960 12400 12400 12400 12400 0
305 20250214 153800 1776504960 12400 12400 12400 12400 0
306 20250214 153700 1776504960 12400 12400 12400 12400 0
307 20250214 153600 1776504960 12400 12400 12400 12400 0
308 20250214 153500 1776504960 12400 12400 12400 12400 0
309 20250214 153400 1776504960 12400 12400 12400 12400 0
310 20250214 153300 1776504960 12400 12400 12400 12400 0
311 20250214 153200 1776504960 12400 12400 12400 12400 0
312 20250214 153100 1776504960 12400 12400 12400 12400 0
313 20250214 153000 1776504960 12400 12400 12400 12400 1628
314 20250214 152900 1756317760 12360 12360 12360 12360 0
315 20250214 152800 1756317760 12360 12360 12360 12360 0
316 20250214 152700 1756317760 12360 12360 12360 12360 0
317 20250214 152600 1756317760 12360 12360 12360 12360 0
318 20250214 152500 1756317760 12360 12360 12360 12360 0
319 20250214 152400 1756317760 12360 12360 12360 12360 0
320 20250214 152300 1756317760 12360 12360 12360 12360 0
321 20250214 152200 1756317760 12360 12360 12360 12360 0
322 20250214 152100 1756317760 12360 12360 12360 12360 0
323 20250214 152000 1756317760 12360 12360 12360 12360 0
324 20250214 151900 1756317760 12360 12360 12360 12350 95
325 20250214 151800 1755144190 12360 12340 12360 12340 437
326 20250214 151700 1749750220 12350 12350 12350 12340 330
327 20250214 151600 1745676880 12350 12350 12350 12340 121
328 20250214 151500 1744183040 12350 12330 12350 12330 491
329 20250214 151400 1738124680 12340 12340 12350 12340 120
330 20250214 151300 1736643480 12340 12340 12340 12340 47
331 20250214 151200 1736063500 12340 12360 12360 12340 40
332 20250214 151100 1735569800 12360 12340 12360 12330 124
333 20250214 151000 1734039710 12320 12320 12320 12320 0
334 20250214 150900 1734039710 12320 12330 12330 12320 437
335 20250214 150800 1728655250 12320 12370 12370 12320 2270
336 20250214 150700 1700628470 12380 12390 12390 12380 52
337 20250214 150600 1699984200 12370 12370 12370 12370 1
338 20250214 150500 1699971830 12370 12380 12380 12370 728
339 20250214 150400 1690965280 12380 12380 12380 12380 152
340 20250214 150300 1689083520 12380 12390 12390 12380 419
341 20250214 150200 1683895000 12380 12380 12380 12380 14
342 20250214 150100 1683721680 12380 12380 12380 12380 43
343 20250214 150000 1683189340 12390 12400 12400 12380 221
344 20250214 145900 1680451150 12390 12390 12390 12390 1
345 20250214 145800 1680438760 12400 12410 12420 12400 673
346 20250214 145700 1672080980 12410 12370 12410 12370 323
347 20250214 145600 1668073910 12370 12380 12380 12370 101
348 20250214 145500 1666823720 12380 12380 12380 12380 0
349 20250214 145400 1666823720 12380 12390 12390 12380 226
350 20250214 145300 1664023740 12400 12380 12400 12380 340
351 20250214 145200 1659811000 12380 12380 12380 12380 10
352 20250214 145100 1659687200 12380 12380 12380 12380 120
353 20250214 145000 1658201600 12350 12380 12380 12350 201
354 20250214 144900 1655718210 12360 12370 12370 12350 1082
355 20250214 144800 1642339810 12360 12370 12370 12360 725
356 20250214 144700 1633374880 12380 12380 12380 12380 53
357 20250214 144600 1632718740 12380 12380 12380 12380 132
358 20250214 144500 1631084580 12390 12400 12400 12390 237
359 20250214 144400 1628147410 12400 12400 12400 12400 200
360 20250214 144300 1625667410 12400 12400 12400 12400 0
361 20250214 144200 1625667410 12400 12400 12400 12400 5
362 20250214 144100 1625605410 12400 12400 12400 12400 0
363 20250214 144000 1625605410 12400 12420 12420 12400 378
364 20250214 143900 1620916140 12430 12430 12430 12430 0
365 20250214 143800 1620916140 12430 12430 12430 12430 1
366 20250214 143700 1620903710 12430 12430 12430 12430 571
367 20250214 143600 1613806180 12430 12420 12430 12420 200
368 20250214 143500 1611321220 12420 12420 12420 12420 301
369 20250214 143400 1607582800 12420 12400 12420 12400 32
370 20250214 143300 1607185600 12420 12390 12420 12390 147
371 20250214 143200 1605361140 12390 12380 12390 12380 550
372 20250214 143100 1598546690 12380 12380 12380 12380 33
373 20250214 143000 1598138150 12380 12380 12380 12380 386
374 20250214 142900 1593359470 12390 12390 12390 12390 11
375 20250214 142800 1593223180 12390 12400 12400 12390 51
376 20250214 142700 1592591280 12400 12400 12410 12400 1174
377 20250214 142600 1578032680 12400 12410 12410 12400 54
378 20250214 142500 1577363060 12410 12410 12410 12410 12
379 20250214 142400 1577214140 12410 12410 12410 12410 5
380 20250214 142300 1577152090 12420 12420 12420 12420 1
381 20250214 142200 1577139670 12400 12420 12420 12400 161
382 20250214 142100 1575143250 12400 12400 12400 12400 30
383 20250214 142000 1574771250 12400 12420 12420 12400 320
384 20250214 141900 1570799590 12420 12420 12420 12420 1210
385 20250214 141800 1555771390 12420 12440 12440 12420 802
386 20250214 141700 1545799420 12450 12460 12460 12450 12
387 20250214 141600 1545650000 12460 12460 12460 12450 153
388 20250214 141500 1543744990 12460 12460 12460 12460 8
389 20250214 141400 1543645310 12460 12470 12470 12460 211
390 20250214 141300 1541015390 12480 12480 12480 12480 15
391 20250214 141200 1540828190 12480 12480 12480 12480 0
392 20250214 141100 1540828190 12480 12490 12490 12480 15
393 20250214 141000 1540640890 12480 12510 12520 12470 1875
394 20250214 140900 1517204670 12520 12520 12520 12520 2
395 20250214 140800 1517179630 12510 12510 12510 12510 0
396 20250214 140700 1517179630 12510 12520 12530 12510 484
397 20250214 140600 1511123940 12510 12510 12510 12510 0
398 20250214 140500 1511123940 12510 12510 12510 12510 0
399 20250214 140400 1511123940 12510 12510 12510 12510 152
400 20250214 140300 1509222420 12510 12510 12510 12510 333
401 20250214 140200 1505056590 12510 12510 12510 12510 104
402 20250214 140100 1503755550 12510 12520 12520 12510 88
403 20250214 140000 1502653850 12520 12520 12520 12520 45
404 20250214 135900 1502090450 12510 12510 12510 12510 13
405 20250214 135800 1501927820 12520 12510 12520 12510 51
406 20250214 135700 1501289800 12510 12520 12520 12510 58
407 20250214 135600 1500564200 12520 12520 12520 12520 12
408 20250214 135500 1500413960 12510 12520 12520 12510 242
409 20250214 135400 1497384540 12520 12520 12520 12520 60
410 20250214 135300 1496633340 12530 12530 12530 12530 123
411 20250214 135200 1495092150 12530 12550 12550 12530 532
412 20250214 135100 1488422980 12550 12550 12550 12550 5
413 20250214 135000 1488360230 12540 12540 12540 12540 200
414 20250214 134900 1485852230 12550 12550 12550 12550 51
415 20250214 134800 1485212180 12550 12570 12570 12550 1058
416 20250214 134700 1471923000 12570 12570 12570 12570 12
417 20250214 134600 1471772160 12580 12580 12580 12580 150
418 20250214 134500 1469885160 12580 12580 12580 12580 0
419 20250214 134400 1469885160 12580 12580 12580 12580 0
420 20250214 134300 1469885160 12580 12570 12580 12570 29
421 20250214 134200 1469520620 12580 12580 12580 12580 6
422 20250214 134100 1469445140 12570 12580 12580 12570 590
423 20250214 134000 1462028760 12580 12580 12580 12580 24
424 20250214 133900 1461726840 12580 12580 12580 12580 2
425 20250214 133800 1461701680 12580 12580 12580 12580 502
426 20250214 133700 1455386520 12580 12570 12580 12560 55
427 20250214 133600 1454695450 12580 12570 12580 12570 48
428 20250214 133500 1454091630 12570 12570 12570 12570 10
429 20250214 133400 1453965930 12570 12570 12570 12570 396
430 20250214 133300 1448988210 12580 12580 12580 12580 1186
431 20250214 133200 1434068330 12580 12540 12580 12540 4426
432 20250214 133100 1378476020 12530 12530 12530 12520 379
433 20250214 133000 1373727350 12530 12510 12530 12510 23
434 20250214 132900 1373439560 12530 12510 12530 12510 5
435 20250214 132800 1373376950 12530 12520 12530 12520 1006
436 20250214 132700 1360777830 12520 12520 12520 12520 2
437 20250214 132600 1360752790 12520 12510 12520 12510 80
438 20250214 132500 1359751580 12510 12510 12510 12510 0
439 20250214 132400 1359751580 12510 12510 12510 12510 0
440 20250214 132300 1359751580 12510 12510 12510 12510 4
441 20250214 132200 1359701540 12510 12510 12510 12510 5
442 20250214 132100 1359638990 12510 12520 12520 12510 4
443 20250214 132000 1359588930 12500 12510 12510 12500 1492
444 20250214 131900 1340934010 12500 12500 12500 12500 2
445 20250214 131800 1340909010 12500 12500 12500 12500 70
446 20250214 131700 1340034010 12500 12510 12510 12500 862
447 20250214 131600 1329251910 12520 12520 12520 12520 2
448 20250214 131500 1329226870 12520 12520 12520 12520 171
449 20250214 131400 1327085950 12530 12520 12530 12520 81
450 20250214 131300 1326071030 12530 12520 12530 12520 62
451 20250214 131200 1325294770 12520 12500 12520 12500 4438
452 20250214 131100 1269777290 12510 12470 12510 12470 17
453 20250214 131000 1269565220 12510 12470 12510 12470 537
454 20250214 130900 1262867350 12510 12480 12510 12470 2307
455 20250214 130800 1234069350 12480 12480 12480 12480 44
456 20250214 130700 1233520230 12480 12480 12480 12480 3
457 20250214 130600 1233482790 12480 12480 12480 12480 23
458 20250214 130500 1233195750 12490 12470 12490 12470 46
459 20250214 130400 1232621310 12470 12480 12480 12470 21
460 20250214 130300 1232359240 12490 12490 12490 12490 1
461 20250214 130200 1232346750 12490 12490 12490 12480 8
462 20250214 130100 1232246860 12490 12490 12490 12490 6
463 20250214 130000 1232171920 12480 12480 12480 12480 20
464 20250214 125900 1231922320 12480 12480 12480 12480 0
465 20250214 125800 1231922320 12480 12480 12480 12480 11
466 20250214 125700 1231785040 12490 12480 12490 12480 14
467 20250214 125600 1231610300 12480 12490 12490 12480 24
468 20250214 125500 1231310740 12460 12460 12460 12460 39
469 20250214 125400 1230824800 12490 12490 12490 12490 2
470 20250214 125300 1230799820 12490 12470 12490 12470 270
471 20250214 125200 1227428330 12490 12490 12490 12480 200
472 20250214 125100 1224930990 12490 12490 12490 12490 103
473 20250214 125000 1223644520 12490 12490 12490 12490 170
474 20250214 124900 1221521220 12490 12490 12490 12490 0
475 20250214 124800 1221521220 12490 12490 12490 12490 38
476 20250214 124700 1221046600 12490 12480 12490 12480 172
477 20250214 124600 1218899980 12490 12490 12490 12490 206
478 20250214 124500 1216327040 12490 12480 12490 12480 45
479 20250214 124400 1215765430 12480 12480 12490 12480 195
480 20250214 124300 1213331320 12480 12470 12480 12470 143
481 20250214 124200 1211548070 12460 12460 12460 12460 184
482 20250214 124100 1209255430 12450 12450 12450 12450 5
483 20250214 124000 1209193180 12460 12460 12460 12460 15
484 20250214 123900 1209006280 12460 12460 12460 12460 2
485 20250214 123800 1208981360 12460 12450 12460 12440 826
486 20250214 123700 1198699640 12450 12450 12450 12440 33
487 20250214 123600 1198289090 12450 12450 12450 12440 36
488 20250214 123500 1197841190 12440 12450 12450 12440 7
489 20250214 123400 1197754090 12430 12430 12430 12430 9
490 20250214 123300 1197642220 12440 12450 12450 12440 89
491 20250214 123200 1196535040 12440 12440 12440 12440 224
492 20250214 123100 1193748480 12430 12420 12430 12420 64
493 20250214 123000 1192953020 12430 12430 12430 12430 463
494 20250214 122900 1187197930 12430 12430 12430 12430 333
495 20250214 122800 1183058740 12430 12440 12440 12430 115
496 20250214 122700 1181629150 12450 12450 12450 12450 2
497 20250214 122600 1181604250 12450 12440 12450 12440 170
498 20250214 122500 1179488750 12440 12440 12440 12440 61
499 20250214 122400 1178729910 12420 12420 12420 12420 0
500 20250214 122300 1178729910 12420 12420 12420 12420 0
501 20250214 122200 1178729910 12420 12420 12420 12420 5
502 20250214 122100 1178667810 12430 12430 12430 12430 13
503 20250214 122000 1178506220 12430 12430 12430 12430 100
504 20250214 121900 1177263220 12440 12440 12440 12440 3
505 20250214 121800 1177225900 12440 12440 12440 12440 2
506 20250214 121700 1177201020 12430 12440 12440 12430 49
507 20250214 121600 1176591930 12440 12430 12440 12430 85
508 20250214 121500 1175535010 12430 12430 12430 12430 103
509 20250214 121400 1174254720 12420 12420 12430 12420 144
510 20250214 121300 1172465440 12430 12420 12430 12420 84
511 20250214 121200 1171422140 12430 12430 12430 12430 4
512 20250214 121100 1171372420 12430 12420 12430 12420 4
513 20250214 121000 1171322730 12430 12420 12430 12410 45
514 20250214 120900 1170763680 12420 12420 12420 12420 109
515 20250214 120800 1169409900 12430 12430 12430 12430 521
516 20250214 120700 1162933870 12440 12430 12440 12430 109
517 20250214 120600 1161577990 12440 12430 12440 12430 46
518 20250214 120500 1161006190 12430 12430 12430 12430 18
519 20250214 120400 1160782450 12440 12440 12440 12440 2
520 20250214 120300 1160757570 12440 12440 12440 12440 1
521 20250214 120200 1160745130 12440 12440 12440 12440 4
522 20250214 120100 1160695370 12420 12440 12440 12420 297
523 20250214 120000 1157002490 12450 12440 12450 12440 425
524 20250214 115900 1151715440 12440 12440 12440 12420 507
525 20250214 115800 1145408810 12440 12430 12440 12430 519
526 20250214 115700 1138957620 12430 12420 12430 12420 40
527 20250214 115600 1138460800 12420 12410 12430 12410 286
528 20250214 115500 1134908260 12410 12400 12410 12400 229
529 20250214 115400 1132066380 12410 12410 12410 12410 6
530 20250214 115300 1131991920 12410 12410 12410 12410 12
531 20250214 115200 1131843000 12410 12410 12410 12410 1
532 20250214 115100 1131830590 12410 12410 12410 12410 1
533 20250214 115000 1131818180 12400 12400 12410 12400 90
534 20250214 114900 1130701670 12400 12400 12400 12400 34
535 20250214 114800 1130280070 12400 12400 12410 12400 50
536 20250214 114700 1129660060 12400 12400 12400 12400 76
537 20250214 114600 1128717660 12400 12400 12400 12400 1
538 20250214 114500 1128705260 12400 12400 12400 12400 25
539 20250214 114400 1128395260 12400 12410 12420 12400 97
540 20250214 114300 1127192280 12420 12410 12420 12410 136
541 20250214 114200 1125504360 12420 12400 12420 12390 372
542 20250214 114100 1120890580 12400 12400 12400 12400 52
543 20250214 114000 1120245780 12410 12400 12410 12400 99
544 20250214 113900 1119018100 12410 12410 12410 12410 0
545 20250214 113800 1119018100 12410 12400 12410 12400 50
546 20250214 113700 1118398020 12410 12380 12410 12380 486
547 20250214 113600 1112373270 12370 12370 12370 12370 0
548 20250214 113500 1112373270 12370 12370 12370 12370 201
549 20250214 113400 1109886900 12370 12370 12380 12360 12
550 20250214 113300 1109738530 12370 12370 12370 12370 1
551 20250214 113200 1109726160 12380 12380 12380 12380 3
552 20250214 113100 1109689020 12380 12370 12380 12370 9
553 20250214 113000 1109577620 12370 12370 12370 12370 146
554 20250214 112900 1107771600 12360 12360 12360 12360 15
555 20250214 112800 1107586200 12340 12340 12340 12340 23
556 20250214 112700 1107302380 12370 12360 12370 12360 1200
557 20250214 112600 1092460610 12340 12340 12340 12330 500
558 20250214 112500 1086291650 12340 12340 12340 12340 5
559 20250214 112400 1086229950 12340 12360 12360 12340 101
560 20250214 112300 1084983590 12350 12350 12350 12350 2
561 20250214 112200 1084958890 12350 12350 12350 12350 12
562 20250214 112100 1084810690 12350 12350 12350 12350 0
563 20250214 112000 1084810690 12350 12350 12350 12350 9
564 20250214 111900 1084699540 12350 12350 12350 12350 222
565 20250214 111800 1081957840 12360 12350 12360 12350 33
566 20250214 111700 1081550180 12350 12350 12350 12350 50
567 20250214 111600 1080932680 12350 12360 12360 12350 21
568 20250214 111500 1080673320 12350 12380 12380 12350 587
569 20250214 111400 1073422050 12360 12370 12380 12360 41
570 20250214 111300 1072915070 12390 12390 12390 12390 0
571 20250214 111200 1072915070 12390 12390 12390 12390 6
572 20250214 111100 1072840730 12390 12390 12390 12380 747
573 20250214 111000 1063591840 12390 12380 12390 12380 530
574 20250214 110900 1057025380 12380 12370 12380 12370 760
575 20250214 110800 1047618600 12370 12360 12370 12360 98
576 20250214 110700 1046407120 12350 12350 12350 12330 259
577 20250214 110600 1043208670 12350 12350 12350 12330 73
578 20250214 110500 1042307320 12340 12330 12350 12330 51
579 20250214 110400 1041677990 12330 12330 12330 12330 7
580 20250214 110300 1041591680 12340 12340 12340 12340 136
581 20250214 110200 1039913440 12340 12340 12340 12340 27
582 20250214 110100 1039580260 12340 12350 12350 12340 10
583 20250214 110000 1039456840 12350 12350 12350 12350 26
584 20250214 105900 1039135740 12330 12330 12330 12330 6
585 20250214 105800 1039061760 12320 12320 12320 12320 0
586 20250214 105700 1039061760 12320 12320 12320 12320 21
587 20250214 105600 1038803040 12330 12330 12330 12330 1
588 20250214 105500 1038790710 12330 12330 12330 12330 196
589 20250214 105400 1036374030 12330 12330 12330 12330 0
590 20250214 105300 1036374030 12330 12320 12340 12320 356
591 20250214 105200 1031984540 12310 12310 12310 12310 3
592 20250214 105100 1031947610 12310 12320 12320 12310 60
593 20250214 105000 1031208810 12300 12300 12300 12300 0
594 20250214 104900 1031208810 12300 12310 12330 12300 7
595 20250214 104800 1031122670 12330 12330 12330 12330 332
596 20250214 104700 1027029110 12310 12310 12310 12310 4
597 20250214 104600 1026979870 12310 12300 12310 12300 121
598 20250214 104500 1025490570 12300 12300 12300 12300 19
599 20250214 104400 1025256870 12300 12300 12300 12300 370
600 20250214 104300 1020705870 12290 12290 12300 12290 324
601 20250214 104200 1016723770 12290 12290 12290 12290 200
602 20250214 104100 1014265770 12280 12280 12280 12280 5
603 20250214 104000 1014204370 12270 12270 12270 12270 0
604 20250214 103900 1014204370 12270 12270 12270 12270 5
605 20250214 103800 1014143020 12270 12270 12270 12270 41
606 20250214 103700 1013639950 12270 12270 12270 12270 10
607 20250214 103600 1013517250 12270 12280 12290 12270 201
608 20250214 103500 1011048970 12290 12290 12290 12290 4
609 20250214 103400 1010999810 12270 12270 12270 12270 12
610 20250214 103300 1010852570 12290 12290 12290 12290 0
611 20250214 103200 1010852570 12290 12290 12290 12290 4
612 20250214 103100 1010803410 12250 12280 12280 12250 2402
613 20250214 103000 981326930 12260 12260 12260 12260 132
614 20250214 102900 979708610 12260 12260 12260 12260 23
615 20250214 102800 979426630 12250 12250 12250 12250 1
616 20250214 102700 979414380 12260 12260 12260 12260 11
617 20250214 102600 979279520 12260 12250 12260 12250 158
618 20250214 102500 977343020 12260 12260 12260 12260 3
619 20250214 102400 977306240 12250 12260 12260 12250 379
620 20250214 102300 972659910 12260 12260 12260 12260 20
621 20250214 102200 972414710 12260 12260 12260 12260 0
622 20250214 102100 972414710 12260 12270 12270 12250 942
623 20250214 102000 960864970 12280 12280 12280 12280 54
624 20250214 101900 960201850 12280 12280 12280 12280 1
625 20250214 101800 960189570 12260 12250 12260 12250 114
626 20250214 101700 958792880 12250 12250 12260 12250 662
627 20250214 101600 950683170 12280 12260 12280 12260 157
628 20250214 101500 948755660 12260 12280 12280 12260 992
629 20250214 101400 936591300 12280 12280 12280 12280 82
630 20250214 101300 935584340 12280 12270 12280 12270 238
631 20250214 101200 932664020 12280 12280 12280 12270 282
632 20250214 101100 929201460 12270 12270 12270 12270 135
633 20250214 101000 927545010 12270 12260 12270 12260 59
634 20250214 100900 926821640 12260 12260 12260 12260 0
635 20250214 100800 926821640 12260 12260 12260 12260 132
636 20250214 100700 925203320 12270 12260 12270 12260 70
637 20250214 100600 924344720 12260 12260 12260 12260 190
638 20250214 100500 922015320 12270 12270 12270 12270 24
639 20250214 100400 921720840 12280 12280 12280 12280 5
640 20250214 100300 921659440 12280 12260 12280 12260 293
641 20250214 100200 918067240 12260 12270 12270 12260 618
642 20250214 100100 910489360 12290 12300 12300 12290 251
643 20250214 100000 907404560 12270 12260 12270 12260 1062
644 20250214 095900 894384280 12260 12290 12290 12260 2458
645 20250214 095800 864240440 12280 12280 12280 12280 1
646 20250214 095700 864228160 12270 12320 12320 12270 38
647 20250214 095600 863761640 12270 12280 12280 12270 434
648 20250214 095500 858433020 12290 12290 12290 12290 100
649 20250214 095400 857204020 12290 12290 12290 12290 46
650 20250214 095300 856638680 12300 12300 12300 12300 0
651 20250214 095200 856638680 12300 12290 12300 12290 231
652 20250214 095100 853799680 12280 12280 12280 12280 67
653 20250214 095000 852976920 12290 12270 12290 12270 96
654 20250214 094900 851798000 12260 12280 12280 12260 988
655 20250214 094800 839670280 12280 12290 12290 12280 336
656 20250214 094700 835542440 12290 12290 12290 12290 3
657 20250214 094600 835505570 12290 12290 12290 12290 50
658 20250214 094500 834891070 12290 12300 12300 12280 102
659 20250214 094400 833637540 12300 12300 12320 12300 148
660 20250214 094300 831817100 12300 12280 12300 12280 131
661 20250214 094200 830207340 12280 12280 12280 12280 259
662 20250214 094100 827026820 12280 12280 12280 12280 324
663 20250214 094000 823048100 12260 12260 12260 12260 2341
664 20250214 093900 794347440 12270 12270 12310 12260 1533
665 20250214 093800 775520970 12270 12290 12290 12270 2663
666 20250214 093700 742835080 12290 12280 12300 12280 565
667 20250214 093600 735890340 12270 12290 12290 12270 401
668 20250214 093500 730968230 12290 12290 12290 12290 117
669 20250214 093400 729530300 12280 12270 12300 12270 181
670 20250214 093300 727308620 12280 12310 12310 12280 3592
671 20250214 093200 683166330 12300 12350 12350 12300 7584
672 20250214 093100 589717270 12350 12350 12350 12350 72
673 20250214 093000 588828070 12350 12350 12370 12350 148
674 20250214 092900 586999930 12370 12360 12370 12360 77
675 20250214 092800 586047480 12340 12340 12370 12340 624
676 20250214 092700 578347290 12340 12350 12350 12340 1419
677 20250214 092600 560835820 12340 12370 12370 12340 1706
678 20250214 092500 539755070 12360 12360 12370 12360 396
679 20250214 092400 534858500 12360 12370 12370 12360 811
680 20250214 092300 524829700 12360 12380 12380 12360 325
681 20250214 092200 520809900 12380 12370 12380 12370 73
682 20250214 092100 519906170 12370 12380 12380 12370 450
683 20250214 092000 514335670 12400 12400 12410 12400 188
684 20250214 091900 512004450 12400 12400 12400 12400 309
685 20250214 091800 508172850 12360 12360 12410 12360 27
686 20250214 091700 507838330 12410 12340 12410 12340 749
687 20250214 091600 498592600 12350 12390 12390 12330 9335
688 20250214 091500 383367700 12390 12380 12390 12370 70
689 20250214 091400 382501020 12380 12390 12390 12380 553
690 20250214 091300 375652880 12400 12390 12440 12390 147
691 20250214 091200 373828280 12390 12380 12390 12380 284
692 20250214 091100 370311360 12390 12440 12440 12380 798
693 20250214 091000 360407820 12440 12380 12440 12380 224
694 20250214 090900 357627260 12380 12380 12390 12370 2991
695 20250214 090800 320615300 12380 12390 12430 12380 1458
696 20250214 090700 302551360 12390 12400 12400 12390 471
697 20250214 090600 296713500 12400 12380 12400 12380 49
698 20250214 090500 296106760 12430 12420 12430 12370 1686
699 20250214 090400 275188170 12360 12430 12430 12360 1918
700 20250214 090300 251420270 12430 12380 12430 12370 2224
701 20250214 090200 223810080 12370 12410 12420 12370 3291
702 20250214 090100 183043220 12400 12440 12500 12400 5815
703 20250214 090000 110860830 12430 12430 12510 12430 8596