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

704
206560/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,704 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,204200,1786109740,7770,7770,7770,7770,8000
20250214,204100,1786109740,7770,7770,7770,7770,0
20250214,204000,1786109740,7770,7770,7770,7770,0
20250214,203900,1786109740,7770,7770,7770,7770,0
20250214,203800,1786109740,7770,7770,7770,7770,0
20250214,203700,1786109740,7770,7770,7770,7770,0
20250214,203600,1786109740,7770,7770,7770,7770,0
20250214,203500,1786109740,7770,7770,7770,7770,0
20250214,203400,1786109740,7770,7770,7770,7770,0
20250214,203300,1786109740,7770,7770,7770,7770,0
20250214,203200,1786109740,7770,7770,7770,7770,0
20250214,203100,1786109740,7770,7770,7770,7770,0
20250214,203000,1786109740,7770,7770,7770,7770,0
20250214,202900,1786109740,7770,7770,7770,7770,0
20250214,202800,1786109740,7770,7770,7770,7770,0
20250214,202700,1786109740,7770,7770,7770,7770,0
20250214,202600,1786109740,7770,7770,7770,7770,0
20250214,202500,1786109740,7770,7770,7770,7770,0
20250214,202400,1786109740,7770,7770,7770,7770,0
20250214,202300,1786109740,7770,7770,7770,7770,0
20250214,202200,1786109740,7770,7770,7770,7770,0
20250214,202100,1786109740,7770,7770,7770,7770,0
20250214,202000,1786109740,7770,7770,7770,7770,0
20250214,201900,1786109740,7770,7770,7770,7770,0
20250214,201800,1786109740,7770,7770,7770,7770,0
20250214,201700,1786109740,7770,7770,7770,7770,0
20250214,201600,1786109740,7770,7770,7770,7770,0
20250214,201500,1786109740,7770,7770,7770,7770,0
20250214,201400,1786109740,7770,7770,7770,7770,0
20250214,201300,1786109740,7770,7770,7770,7770,0
20250214,201200,1786109740,7770,7770,7770,7770,8000
20250214,201100,1786109740,7770,7770,7770,7770,0
20250214,201000,1786109740,7770,7770,7770,7770,0
20250214,200900,1786109740,7770,7770,7770,7770,0
20250214,200800,1786109740,7770,7770,7770,7770,0
20250214,200700,1786109740,7770,7770,7770,7770,0
20250214,200600,1786109740,7770,7770,7770,7770,0
20250214,200500,1786109740,7770,7770,7770,7770,0
20250214,200400,1786109740,7770,7770,7770,7770,0
20250214,200300,1786109740,7770,7770,7770,7770,0
20250214,200200,1786109740,7770,7770,7770,7770,0
20250214,200100,1786109740,7770,7770,7770,7770,0
20250214,200000,1786109740,7770,7770,7770,7770,0
20250214,195900,1786109740,7770,7770,7770,7770,0
20250214,195800,1786109740,7770,7770,7770,7770,0
20250214,195700,1786109740,7770,7770,7770,7770,0
20250214,195600,1786109740,7770,7770,7770,7770,0
20250214,195500,1786109740,7770,7770,7770,7770,0
20250214,195400,1786109740,7770,7770,7770,7770,0
20250214,195300,1786109740,7770,7770,7770,7770,0
20250214,195200,1786109740,7770,7770,7770,7770,0
20250214,195100,1786109740,7770,7770,7770,7770,0
20250214,195000,1786109740,7770,7770,7770,7770,0
20250214,194900,1786109740,7770,7770,7770,7770,0
20250214,194800,1786109740,7770,7770,7770,7770,0
20250214,194700,1786109740,7770,7770,7770,7770,0
20250214,194600,1786109740,7770,7770,7770,7770,0
20250214,194500,1786109740,7770,7770,7770,7770,0
20250214,194400,1786109740,7770,7770,7770,7770,0
20250214,194300,1786109740,7770,7770,7770,7770,0
20250214,194200,1786109740,7770,7770,7770,7770,8000
20250214,194100,1786109740,7770,7770,7770,7770,0
20250214,194000,1786109740,7770,7770,7770,7770,0
20250214,193900,1786109740,7770,7770,7770,7770,0
20250214,193800,1786109740,7770,7770,7770,7770,0
20250214,193700,1786109740,7770,7770,7770,7770,0
20250214,193600,1786109740,7770,7770,7770,7770,0
20250214,193500,1786109740,7770,7770,7770,7770,0
20250214,193400,1786109740,7770,7770,7770,7770,0
20250214,193300,1786109740,7770,7770,7770,7770,0
20250214,193200,1786109740,7770,7770,7770,7770,0
20250214,193100,1786109740,7770,7770,7770,7770,0
20250214,193000,1786109740,7770,7770,7770,7770,0
20250214,192900,1786109740,7770,7770,7770,7770,0
20250214,192800,1786109740,7770,7770,7770,7770,0
20250214,192700,1786109740,7770,7770,7770,7770,0
20250214,192600,1786109740,7770,7770,7770,7770,0
20250214,192500,1786109740,7770,7770,7770,7770,0
20250214,192400,1786109740,7770,7770,7770,7770,0
20250214,192300,1786109740,7770,7770,7770,7770,0
20250214,192200,1786109740,7770,7770,7770,7770,0
20250214,192100,1786109740,7770,7770,7770,7770,0
20250214,192000,1786109740,7770,7770,7770,7770,0
20250214,191900,1786109740,7770,7770,7770,7770,0
20250214,191800,1786109740,7770,7770,7770,7770,0
20250214,191700,1786109740,7770,7770,7770,7770,0
20250214,191600,1786109740,7770,7770,7770,7770,0
20250214,191500,1786109740,7770,7770,7770,7770,0
20250214,191400,1786109740,7770,7770,7770,7770,0
20250214,191300,1786109740,7770,7770,7770,7770,0
20250214,191200,1786109740,7770,7770,7770,7770,8000
20250214,191100,1786109740,7770,7770,7770,7770,0
20250214,191000,1786109740,7770,7770,7770,7770,0
20250214,190900,1786109740,7770,7770,7770,7770,0
20250214,190800,1786109740,7770,7770,7770,7770,0
20250214,190700,1786109740,7770,7770,7770,7770,0
20250214,190600,1786109740,7770,7770,7770,7770,0
20250214,190500,1786109740,7770,7770,7770,7770,0
20250214,190400,1786109740,7770,7770,7770,7770,0
20250214,190300,1786109740,7770,7770,7770,7770,0
20250214,190200,1786109740,7770,7770,7770,7770,0
20250214,190100,1786109740,7770,7770,7770,7770,0
20250214,190000,1786109740,7770,7770,7770,7770,0
20250214,185900,1786109740,7770,7770,7770,7770,0
20250214,185800,1786109740,7770,7770,7770,7770,0
20250214,185700,1786109740,7770,7770,7770,7770,0
20250214,185600,1786109740,7770,7770,7770,7770,0
20250214,185500,1786109740,7770,7770,7770,7770,0
20250214,185400,1786109740,7770,7770,7770,7770,0
20250214,185300,1786109740,7770,7770,7770,7770,0
20250214,185200,1786109740,7770,7770,7770,7770,0
20250214,185100,1786109740,7770,7770,7770,7770,0
20250214,185000,1786109740,7770,7770,7770,7770,0
20250214,184900,1786109740,7770,7770,7770,7770,0
20250214,184800,1786109740,7770,7770,7770,7770,0
20250214,184700,1786109740,7770,7770,7770,7770,0
20250214,184600,1786109740,7770,7770,7770,7770,0
20250214,184500,1786109740,7770,7770,7770,7770,0
20250214,184400,1786109740,7770,7770,7770,7770,0
20250214,184300,1786109740,7770,7770,7770,7770,0
20250214,184200,1786109740,7770,7770,7770,7770,8000
20250214,184100,1786109740,7770,7770,7770,7770,0
20250214,184000,1786109740,7770,7770,7770,7770,0
20250214,183900,1786109740,7770,7770,7770,7770,0
20250214,183800,1786109740,7770,7770,7770,7770,0
20250214,183700,1786109740,7770,7770,7770,7770,0
20250214,183600,1786109740,7770,7770,7770,7770,0
20250214,183500,1786109740,7770,7770,7770,7770,0
20250214,183400,1786109740,7770,7770,7770,7770,0
20250214,183300,1786109740,7770,7770,7770,7770,0
20250214,183200,1786109740,7770,7770,7770,7770,0
20250214,183100,1786109740,7770,7770,7770,7770,0
20250214,183000,1786109740,7770,7770,7770,7770,0
20250214,182900,1786109740,7770,7770,7770,7770,0
20250214,182800,1786109740,7770,7770,7770,7770,0
20250214,182700,1786109740,7770,7770,7770,7770,0
20250214,182600,1786109740,7770,7770,7770,7770,0
20250214,182500,1786109740,7770,7770,7770,7770,0
20250214,182400,1786109740,7770,7770,7770,7770,0
20250214,182300,1786109740,7770,7770,7770,7770,0
20250214,182200,1786109740,7770,7770,7770,7770,0
20250214,182100,1786109740,7770,7770,7770,7770,0
20250214,182000,1786109740,7770,7770,7770,7770,0
20250214,181900,1786109740,7770,7770,7770,7770,0
20250214,181800,1786109740,7770,7770,7770,7770,0
20250214,181700,1786109740,7770,7770,7770,7770,0
20250214,181600,1786109740,7770,7770,7770,7770,0
20250214,181500,1786109740,7770,7770,7770,7770,0
20250214,181400,1786109740,7770,7770,7770,7770,0
20250214,181300,1786109740,7770,7770,7770,7770,0
20250214,181200,1786109740,7770,7770,7770,7770,8000
20250214,181100,1786109740,7770,7770,7770,7770,0
20250214,181000,1786109740,7770,7770,7770,7770,0
20250214,180900,1786109740,7770,7770,7770,7770,0
20250214,180800,1786109740,7770,7770,7770,7770,0
20250214,180700,1786109740,7770,7770,7770,7770,0
20250214,180600,1786109740,7770,7770,7770,7770,0
20250214,180500,1786109740,7770,7770,7770,7770,0
20250214,180400,1786109740,7770,7770,7770,7770,0
20250214,180300,1786109740,7770,7770,7770,7770,0
20250214,180200,1786109740,7770,7770,7770,7770,0
20250214,180100,1786109740,7770,7770,7770,7770,0
20250214,180000,1786109740,7770,7770,7770,7770,0
20250214,175900,1786109740,7770,7770,7770,7770,0
20250214,175800,1786109740,7770,7770,7770,7770,0
20250214,175700,1786109740,7770,7770,7770,7770,0
20250214,175600,1786109740,7770,7770,7770,7770,0
20250214,175500,1786109740,7770,7770,7770,7770,0
20250214,175400,1786109740,7770,7770,7770,7770,0
20250214,175300,1786109740,7770,7770,7770,7770,0
20250214,175200,1786109740,7770,7770,7770,7770,0
20250214,175100,1786109740,7770,7770,7770,7770,0
20250214,175000,1786109740,7770,7770,7770,7770,0
20250214,174900,1786109740,7770,7770,7770,7770,0
20250214,174800,1786109740,7770,7770,7770,7770,0
20250214,174700,1786109740,7770,7770,7770,7770,0
20250214,174600,1786109740,7770,7770,7770,7770,0
20250214,174500,1786109740,7770,7770,7770,7770,0
20250214,174400,1786109740,7770,7770,7770,7770,0
20250214,174300,1786109740,7770,7770,7770,7770,0
20250214,174200,1786109740,7770,7770,7770,7770,8000
20250214,174100,1786109740,7770,7770,7770,7770,0
20250214,174000,1786109740,7770,7770,7770,7770,0
20250214,173900,1786109740,7770,7770,7770,7770,0
20250214,173800,1786109740,7770,7770,7770,7770,0
20250214,173700,1786109740,7770,7770,7770,7770,0
20250214,173600,1786109740,7770,7770,7770,7770,0
20250214,173500,1786109740,7770,7770,7770,7770,0
20250214,173400,1786109740,7770,7770,7770,7770,0
20250214,173300,1786109740,7770,7770,7770,7770,0
20250214,173200,1786109740,7770,7770,7770,7770,0
20250214,173100,1786109740,7770,7770,7770,7770,0
20250214,173000,1786109740,7770,7770,7770,7770,0
20250214,172900,1786109740,7770,7770,7770,7770,0
20250214,172800,1786109740,7770,7770,7770,7770,0
20250214,172700,1786109740,7770,7770,7770,7770,0
20250214,172600,1786109740,7770,7770,7770,7770,0
20250214,172500,1786109740,7770,7770,7770,7770,0
20250214,172400,1786109740,7770,7770,7770,7770,0
20250214,172300,1786109740,7770,7770,7770,7770,0
20250214,172200,1786109740,7770,7770,7770,7770,0
20250214,172100,1786109740,7770,7770,7770,7770,0
20250214,172000,1786109740,7770,7770,7770,7770,0
20250214,171900,1786109740,7770,7770,7770,7770,0
20250214,171800,1786109740,7770,7770,7770,7770,0
20250214,171700,1786109740,7770,7770,7770,7770,0
20250214,171600,1786109740,7770,7770,7770,7770,0
20250214,171500,1786109740,7770,7770,7770,7770,0
20250214,171400,1786109740,7770,7770,7770,7770,0
20250214,171300,1786109740,7770,7770,7770,7770,0
20250214,171200,1786109740,7770,7770,7770,7770,8000
20250214,171100,1786109740,7770,7770,7770,7770,0
20250214,171000,1786109740,7770,7770,7770,7770,0
20250214,170900,1786109740,7770,7770,7770,7770,0
20250214,170800,1786109740,7770,7770,7770,7770,0
20250214,170700,1786109740,7770,7770,7770,7770,0
20250214,170600,1786109740,7770,7770,7770,7770,0
20250214,170500,1786109740,7770,7770,7770,7770,0
20250214,170400,1786109740,7770,7770,7770,7770,0
20250214,170300,1786109740,7770,7770,7770,7770,0
20250214,170200,1786109740,7770,7770,7770,7770,0
20250214,170100,1786109740,7770,7770,7770,7770,0
20250214,170000,1786109740,7770,7770,7770,7770,0
20250214,165900,1786109740,7770,7770,7770,7770,0
20250214,165800,1786109740,7770,7770,7770,7770,0
20250214,165700,1786109740,7770,7770,7770,7770,0
20250214,165600,1786109740,7770,7770,7770,7770,0
20250214,165500,1786109740,7770,7770,7770,7770,0
20250214,165400,1786109740,7770,7770,7770,7770,0
20250214,165300,1786109740,7770,7770,7770,7770,0
20250214,165200,1786109740,7770,7770,7770,7770,0
20250214,165100,1786109740,7770,7770,7770,7770,0
20250214,165000,1786109740,7770,7770,7770,7770,0
20250214,164900,1786109740,7770,7770,7770,7770,0
20250214,164800,1786109740,7770,7770,7770,7770,0
20250214,164700,1786109740,7770,7770,7770,7770,0
20250214,164600,1786109740,7770,7770,7770,7770,0
20250214,164500,1786109740,7770,7770,7770,7770,0
20250214,164400,1786109740,7770,7770,7770,7770,0
20250214,164300,1786109740,7770,7770,7770,7770,0
20250214,164200,1786109740,7770,7770,7770,7770,8000
20250214,164100,1786109740,7770,7770,7770,7770,0
20250214,164000,1786109740,7770,7770,7770,7770,0
20250214,163900,1786109740,7770,7770,7770,7770,0
20250214,163800,1786109740,7770,7770,7770,7770,0
20250214,163700,1786109740,7770,7770,7770,7770,0
20250214,163600,1786109740,7770,7770,7770,7770,0
20250214,163500,1786109740,7770,7770,7770,7770,0
20250214,163400,1786109740,7770,7770,7770,7770,0
20250214,163300,1786109740,7770,7770,7770,7770,0
20250214,163200,1786109740,7770,7770,7770,7770,0
20250214,163100,1786109740,7770,7770,7770,7770,0
20250214,163000,1786109740,7770,7770,7770,7770,0
20250214,162900,1786109740,7770,7770,7770,7770,0
20250214,162800,1786109740,7770,7770,7770,7770,0
20250214,162700,1786109740,7770,7770,7770,7770,0
20250214,162600,1786109740,7770,7770,7770,7770,0
20250214,162500,1786109740,7770,7770,7770,7770,0
20250214,162400,1786109740,7770,7770,7770,7770,0
20250214,162300,1786109740,7770,7770,7770,7770,0
20250214,162200,1786109740,7770,7770,7770,7770,0
20250214,162100,1786109740,7770,7770,7770,7770,0
20250214,162000,1786109740,7770,7770,7770,7770,0
20250214,161900,1786109740,7770,7770,7770,7770,0
20250214,161800,1786109740,7770,7770,7770,7770,0
20250214,161700,1786109740,7770,7770,7770,7770,0
20250214,161600,1786109740,7770,7770,7770,7770,0
20250214,161500,1786109740,7770,7770,7770,7770,0
20250214,161400,1786109740,7770,7770,7770,7770,0
20250214,161300,1786109740,7770,7770,7770,7770,0
20250214,161200,1786109740,7770,7770,7770,7770,8000
20250214,161100,1786109740,7770,7770,7770,7770,0
20250214,161000,1786109740,7770,7770,7770,7770,0
20250214,160900,1786109740,7770,7770,7770,7770,0
20250214,160800,1786109740,7770,7770,7770,7770,0
20250214,160700,1786109740,7770,7770,7770,7770,0
20250214,160600,1786109740,7770,7770,7770,7770,0
20250214,160500,1786109740,7770,7770,7770,7770,0
20250214,160400,1786109740,7770,7770,7770,7770,0
20250214,160300,1786109740,7770,7770,7770,7770,0
20250214,160200,1786109740,7770,7770,7770,7770,0
20250214,160100,1786109740,7770,7770,7770,7770,0
20250214,160000,1786109740,7770,7770,7770,7770,0
20250214,155900,1786109740,7770,7770,7770,7770,0
20250214,155800,1786109740,7770,7770,7770,7770,0
20250214,155700,1786109740,7770,7770,7770,7770,0
20250214,155600,1786109740,7770,7770,7770,7770,0
20250214,155500,1786109740,7770,7770,7770,7770,0
20250214,155400,1786109740,7770,7770,7770,7770,0
20250214,155300,1786109740,7770,7770,7770,7770,0
20250214,155200,1786109740,7770,7770,7770,7770,0
20250214,155100,1786109740,7770,7770,7770,7770,0
20250214,155000,1786109740,7770,7770,7770,7770,0
20250214,154900,1786109740,7770,7770,7770,7770,0
20250214,154800,1786109740,7770,7770,7770,7770,0
20250214,154700,1786109740,7770,7770,7770,7770,0
20250214,154600,1786109740,7770,7770,7770,7770,0
20250214,154500,1786109740,7770,7770,7770,7770,0
20250214,154400,1786109740,7770,7770,7770,7770,0
20250214,154300,1786109740,7770,7770,7770,7770,0
20250214,154200,1786109740,7770,7770,7770,7770,8000
20250214,154100,1786109740,7770,7770,7770,7770,0
20250214,154000,1786109740,7770,7770,7770,7770,0
20250214,153900,1786109740,7770,7770,7770,7770,0
20250214,153800,1786109740,7770,7770,7770,7770,0
20250214,153700,1786109740,7770,7770,7770,7770,0
20250214,153600,1786109740,7770,7770,7770,7770,0
20250214,153500,1786109740,7770,7770,7770,7770,0
20250214,153400,1786109740,7770,7770,7770,7770,0
20250214,153300,1786109740,7770,7770,7770,7770,0
20250214,153200,1786109740,7770,7770,7770,7770,0
20250214,153100,1786109740,7770,7770,7770,7770,0
20250214,153000,1786109740,7770,7770,7770,7770,8000
20250214,152900,1723949740,7760,7760,7760,7760,0
20250214,152800,1723949740,7760,7760,7760,7760,0
20250214,152700,1723949740,7760,7760,7760,7760,0
20250214,152600,1723949740,7760,7760,7760,7760,0
20250214,152500,1723949740,7760,7760,7760,7760,0
20250214,152400,1723949740,7760,7760,7760,7760,0
20250214,152300,1723949740,7760,7760,7760,7760,0
20250214,152200,1723949740,7760,7760,7760,7760,0
20250214,152100,1723949740,7760,7760,7760,7760,0
20250214,152000,1723949740,7760,7760,7760,7760,0
20250214,151900,1723949740,7760,7770,7770,7740,1064
20250214,151800,1715688610,7770,7750,7780,7750,2069
20250214,151700,1699613580,7750,7760,7770,7750,2000
20250214,151600,1684097170,7750,7750,7760,7750,650
20250214,151500,1679059620,7760,7750,7760,7750,598
20250214,151400,1674419350,7750,7730,7780,7730,5903
20250214,151300,1628608310,7720,7720,7720,7720,1775
20250214,151200,1614905310,7720,7720,7720,7720,186
20250214,151100,1613469390,7720,7720,7720,7710,513
20250214,151000,1609509710,7710,7720,7720,7710,250
20250214,150900,1607581710,7710,7710,7710,7710,40
20250214,150800,1607273310,7710,7720,7720,7710,840
20250214,150700,1600790510,7720,7710,7720,7710,51
20250214,150600,1600397270,7710,7710,7710,7710,100
20250214,150500,1599626270,7710,7720,7720,7710,1125
20250214,150400,1590947670,7720,7730,7730,7720,702
20250214,150300,1585527930,7730,7720,7730,7720,640
20250214,150200,1580587030,7720,7720,7720,7720,479
20250214,150100,1576889150,7720,7720,7720,7720,12
20250214,150000,1576796510,7730,7730,7730,7730,157
20250214,145900,1575582900,7730,7720,7730,7720,299
20250214,145800,1573273650,7720,7720,7720,7720,224
20250214,145700,1571544370,7720,7720,7720,7720,10
20250214,145600,1571467170,7720,7720,7720,7720,81
20250214,145500,1570841850,7720,7730,7730,7720,184
20250214,145400,1569419620,7730,7730,7730,7720,218
20250214,145300,1567734490,7730,7740,7740,7730,146
20250214,145200,1566605440,7740,7740,7740,7740,100
20250214,145100,1565831440,7740,7730,7740,7730,15
20250214,145000,1565715440,7730,7730,7730,7730,129
20250214,144900,1564718270,7730,7720,7740,7720,632
20250214,144800,1559830260,7740,7740,7740,7720,201
20250214,144700,1558274550,7740,7730,7740,7730,322
20250214,144600,1555782750,7730,7740,7740,7730,294
20250214,144500,1553510120,7740,7740,7740,7740,79
20250214,144400,1552898660,7740,7740,7740,7740,269
20250214,144300,1550816600,7740,7750,7750,7740,333
20250214,144200,1548238820,7740,7740,7740,7740,306
20250214,144100,1545870380,7740,7730,7740,7730,101
20250214,144000,1545088650,7730,7730,7740,7730,125
20250214,143900,1544122310,7730,7730,7730,7730,40
20250214,143800,1543813110,7730,7730,7730,7730,19
20250214,143700,1543666240,7720,7720,7720,7720,126
20250214,143600,1542693520,7730,7730,7730,7730,0
20250214,143500,1542693520,7730,7750,7750,7730,1330
20250214,143400,1532400800,7750,7740,7750,7740,207
20250214,143300,1530796620,7740,7740,7750,7740,253
20250214,143200,1528838310,7740,7760,7760,7740,1138
20250214,143100,1520019780,7750,7750,7750,7740,169
20250214,143000,1518710530,7750,7750,7750,7740,1056
20250214,142900,1510530760,7770,7750,7770,7750,544
20250214,142800,1506306500,7750,7720,7760,7720,3979
20250214,142700,1475523150,7720,7720,7720,7720,580
20250214,142600,1471045550,7720,7710,7720,7710,303
20250214,142500,1468708230,7710,7700,7710,7700,1001
20250214,142400,1460990920,7710,7710,7710,7700,341
20250214,142300,1458361820,7710,7710,7710,7710,501
20250214,142200,1454499110,7710,7710,7710,7710,39
20250214,142100,1454198420,7710,7710,7710,7710,267
20250214,142000,1452139850,7710,7720,7720,7710,513
20250214,141900,1448181500,7710,7710,7710,7710,64
20250214,141800,1447688060,7720,7690,7720,7690,2424
20250214,141700,1428988520,7690,7690,7690,7690,30
20250214,141600,1428757820,7680,7680,7680,7680,27
20250214,141500,1428550460,7680,7680,7680,7680,35
20250214,141400,1428281660,7680,7680,7680,7680,0
20250214,141300,1428281660,7680,7680,7680,7680,0
20250214,141200,1428281660,7680,7680,7680,7680,0
20250214,141100,1428281660,7680,7680,7680,7680,0
20250214,141000,1428281660,7680,7680,7680,7680,0
20250214,140900,1428281660,7680,7660,7710,7660,3320
20250214,140800,1402775950,7660,7670,7670,7660,150
20250214,140700,1401625900,7660,7660,7660,7660,4
20250214,140600,1401595260,7660,7670,7670,7660,227
20250214,140500,1399855530,7670,7670,7670,7670,531
20250214,140400,1395782760,7670,7670,7670,7670,0
20250214,140300,1395782760,7670,7670,7680,7670,1500
20250214,140200,1384273250,7680,7680,7680,7680,0
20250214,140100,1384273250,7680,7680,7680,7680,0
20250214,140000,1384273250,7680,7660,7680,7660,426
20250214,135900,1381006220,7660,7660,7660,7660,0
20250214,135800,1381006220,7660,7660,7660,7660,38
20250214,135700,1380715140,7660,7660,7660,7660,3
20250214,135600,1380692160,7660,7660,7660,7660,0
20250214,135500,1380692160,7660,7660,7660,7660,191
20250214,135400,1379229100,7660,7680,7680,7660,753
20250214,135300,1373461020,7680,7660,7680,7660,231
20250214,135200,1371691540,7660,7670,7670,7660,275
20250214,135100,1369584140,7680,7680,7680,7680,0
20250214,135000,1369584140,7680,7680,7680,7680,50
20250214,134900,1369200140,7680,7680,7680,7680,2
20250214,134800,1369184780,7680,7680,7680,7680,50
20250214,134700,1368800780,7660,7660,7660,7660,0
20250214,134600,1368800780,7660,7660,7660,7660,15
20250214,134500,1368685880,7680,7670,7680,7660,51
20250214,134400,1368295010,7670,7670,7670,7670,9
20250214,134300,1368225980,7680,7680,7680,7680,14
20250214,134200,1368118460,7680,7670,7680,7670,2
20250214,134100,1368103110,7660,7660,7660,7660,0
20250214,134000,1368103110,7660,7660,7660,7660,0
20250214,133900,1368103110,7660,7680,7680,7660,360
20250214,133800,1365344880,7680,7670,7680,7670,25
20250214,133700,1365152990,7670,7670,7670,7670,0
20250214,133600,1365152990,7670,7670,7670,7670,862
20250214,133500,1358541450,7670,7670,7670,7670,10
20250214,133400,1358464750,7670,7670,7670,7670,61
20250214,133300,1357996880,7670,7670,7670,7670,239
20250214,133200,1356163750,7670,7670,7670,7670,80
20250214,133100,1355550150,7670,7670,7670,7670,0
20250214,133000,1355550150,7670,7670,7670,7670,0
20250214,132900,1355550150,7670,7670,7670,7670,0
20250214,132800,1355550150,7670,7680,7680,7670,86
20250214,132700,1354890470,7680,7680,7680,7680,935
20250214,132600,1347709670,7680,7680,7680,7680,258
20250214,132500,1345728230,7680,7680,7680,7680,0
20250214,132400,1345728230,7680,7680,7680,7680,111
20250214,132300,1344875750,7680,7680,7680,7680,299
20250214,132200,1342579430,7680,7680,7680,7680,1
20250214,132100,1342571750,7670,7670,7670,7670,0
20250214,132000,1342571750,7670,7670,7670,7670,0
20250214,131900,1342571750,7670,7670,7670,7670,0
20250214,131800,1342571750,7670,7670,7670,7670,5
20250214,131700,1342533400,7670,7670,7670,7670,25
20250214,131600,1342341650,7670,7670,7670,7670,445
20250214,131500,1338928500,7670,7670,7670,7670,407
20250214,131400,1335806810,7670,7670,7670,7670,787
20250214,131300,1329770520,7670,7670,7670,7670,848
20250214,131200,1323266360,7670,7680,7680,7670,241
20250214,131100,1321417840,7680,7680,7680,7680,20
20250214,131000,1321264240,7670,7670,7670,7670,0
20250214,130900,1321264240,7670,7670,7670,7670,150
20250214,130800,1320113740,7670,7680,7680,7670,266
20250214,130700,1318071200,7690,7680,7690,7680,276
20250214,130600,1315951510,7680,7680,7680,7680,28
20250214,130500,1315736470,7650,7680,7680,7650,1002
20250214,130400,1308068120,7670,7670,7670,7670,518
20250214,130300,1304095060,7680,7680,7680,7680,339
20250214,130200,1301491540,7680,7680,7680,7680,5
20250214,130100,1301453140,7680,7690,7690,7680,134
20250214,130000,1300423280,7680,7680,7680,7680,1200
20250214,125900,1291207280,7690,7690,7690,7680,468
20250214,125800,1287609990,7690,7700,7700,7690,511
20250214,125700,1283678030,7700,7700,7700,7690,583
20250214,125600,1279189930,7700,7690,7700,7690,640
20250214,125500,1274268130,7700,7700,7700,7690,59
20250214,125400,1273813900,7690,7700,7700,7690,99
20250214,125300,1273052550,7700,7690,7700,7690,42
20250214,125200,1272729160,7700,7700,7700,7690,21
20250214,125100,1272567490,7690,7690,7690,7690,1293
20250214,125000,1262624320,7690,7690,7690,7690,49
20250214,124900,1262247510,7700,7700,7700,7700,7
20250214,124800,1262193610,7700,7700,7700,7700,0
20250214,124700,1262193610,7700,7700,7700,7700,31
20250214,124600,1261954910,7700,7700,7700,7700,27
20250214,124500,1261747010,7700,7690,7700,7690,5
20250214,124400,1261708540,7690,7690,7690,7690,600
20250214,124300,1257094540,7690,7680,7690,7680,1142
20250214,124200,1248323970,7680,7680,7680,7680,0
20250214,124100,1248323970,7680,7680,7680,7680,14
20250214,124000,1248216450,7680,7680,7680,7660,1404
20250214,123900,1237459160,7680,7700,7700,7680,3613
20250214,123800,1209668880,7700,7700,7700,7700,4
20250214,123700,1209638080,7700,7700,7700,7700,15
20250214,123600,1209522580,7700,7710,7710,7700,2
20250214,123500,1209507170,7710,7710,7710,7710,4
20250214,123400,1209476330,7710,7710,7710,7710,103
20250214,123300,1208682200,7710,7710,7710,7710,625
20250214,123200,1203863450,7710,7710,7710,7710,711
20250214,123100,1198381640,7710,7710,7710,7710,219
20250214,123000,1196693150,7710,7710,7710,7710,213
20250214,122900,1195050920,7720,7710,7720,7710,210
20250214,122800,1193429820,7710,7710,7710,7710,130
20250214,122700,1192427520,7720,7700,7720,7700,2568
20250214,122600,1172642530,7690,7680,7690,7680,142
20250214,122500,1171551260,7700,7690,7700,7670,1061
20250214,122400,1163392670,7690,7680,7690,7680,1892
20250214,122300,1148854460,7680,7680,7680,7680,24
20250214,122200,1148670140,7670,7670,7680,7670,2253
20250214,122100,1131373180,7670,7670,7670,7670,702
20250214,122000,1125988840,7670,7660,7670,7660,3056
20250214,121900,1102563370,7660,7650,7660,7650,627
20250214,121800,1097766810,7650,7650,7650,7650,1
20250214,121700,1097759160,7630,7630,7630,7630,0
20250214,121600,1097759160,7630,7630,7630,7630,200
20250214,121500,1096233160,7620,7650,7650,7620,347
20250214,121400,1093584630,7650,7650,7650,7650,74
20250214,121300,1093018530,7630,7630,7630,7630,30
20250214,121200,1092789630,7630,7630,7630,7630,2628
20250214,121100,1072737990,7630,7630,7630,7630,32
20250214,121000,1072493830,7630,7630,7630,7620,373
20250214,120900,1069648810,7620,7620,7620,7620,28
20250214,120800,1069435450,7630,7630,7630,7630,40
20250214,120700,1069130250,7620,7620,7620,7620,0
20250214,120600,1069130250,7620,7620,7620,7620,50
20250214,120500,1068749250,7630,7630,7630,7630,2
20250214,120400,1068733990,7620,7630,7630,7620,265
20250214,120300,1066714680,7630,7630,7630,7630,20
20250214,120200,1066562080,7620,7620,7620,7620,742
20250214,120100,1060908040,7620,7660,7660,7620,5592
20250214,120000,1018226050,7660,7660,7660,7660,1
20250214,115900,1018218390,7650,7650,7650,7650,3
20250214,115800,1018195440,7650,7650,7650,7650,0
20250214,115700,1018195440,7650,7650,7650,7650,454
20250214,115600,1014722340,7650,7650,7650,7650,231
20250214,115500,1012955190,7660,7640,7660,7640,1005
20250214,115400,1005266930,7640,7640,7640,7640,0
20250214,115300,1005266930,7640,7640,7640,7640,56
20250214,115200,1004839090,7640,7640,7640,7640,45
20250214,115100,1004495290,7630,7630,7630,7630,0
20250214,115000,1004495290,7630,7630,7630,7630,1
20250214,114900,1004487660,7640,7640,7640,7640,11
20250214,114800,1004403620,7640,7640,7640,7640,0
20250214,114700,1004403620,7640,7640,7640,7640,3
20250214,114600,1004380700,7640,7640,7640,7640,49
20250214,114500,1004006340,7640,7640,7640,7640,2
20250214,114400,1003991060,7630,7630,7630,7630,0
20250214,114300,1003991060,7630,7630,7630,7630,100
20250214,114200,1003228060,7630,7630,7630,7630,0
20250214,114100,1003228060,7630,7630,7630,7630,200
20250214,114000,1001702060,7630,7630,7630,7630,150
20250214,113900,1000557560,7630,7630,7630,7630,1
20250214,113800,1000549930,7640,7640,7640,7640,23
20250214,113700,1000374210,7640,7640,7650,7640,1368
20250214,113600,989921690,7640,7640,7640,7640,1141
20250214,113500,981204450,7640,7640,7640,7640,986
20250214,113400,973671410,7640,7650,7650,7640,370
20250214,113300,970844520,7650,7650,7660,7650,3
20250214,113200,970821560,7640,7650,7650,7640,866
20250214,113100,964200610,7650,7650,7650,7650,6
20250214,113000,964154710,7650,7650,7650,7650,201
20250214,112900,962617060,7650,7620,7660,7620,2219
20250214,112800,945660150,7630,7620,7630,7620,305
20250214,112700,943333050,7620,7620,7620,7620,23
20250214,112600,943157790,7620,7620,7620,7620,0
20250214,112500,943157790,7620,7620,7620,7620,197
20250214,112400,941656650,7620,7620,7620,7620,270
20250214,112300,939599250,7620,7620,7620,7620,11
20250214,112200,939515430,7620,7620,7620,7620,215
20250214,112100,937877130,7620,7620,7620,7620,14
20250214,112000,937770450,7610,7610,7610,7610,0
20250214,111900,937770450,7610,7620,7620,7610,16
20250214,111800,937648610,7610,7630,7630,7610,447
20250214,111700,934241930,7630,7630,7630,7630,0
20250214,111600,934241930,7630,7630,7630,7630,22
20250214,111500,934074070,7630,7630,7630,7630,84
20250214,111400,933433150,7620,7620,7620,7620,0
20250214,111300,933433150,7620,7620,7620,7620,453
20250214,111200,929981290,7630,7630,7630,7630,138
20250214,111100,928928350,7620,7620,7620,7620,1027
20250214,111000,921102610,7610,7610,7610,7610,0
20250214,110900,921102610,7610,7610,7610,7610,0
20250214,110800,921102610,7610,7610,7610,7610,8
20250214,110700,921041730,7630,7630,7630,7630,6
20250214,110600,920995950,7630,7630,7630,7630,0
20250214,110500,920995950,7630,7630,7630,7630,0
20250214,110400,920995950,7630,7630,7630,7630,5
20250214,110300,920957800,7610,7610,7610,7610,0
20250214,110200,920957800,7610,7610,7610,7610,50
20250214,110100,920577300,7610,7610,7610,7610,0
20250214,110000,920577300,7610,7620,7620,7610,100
20250214,105900,919816240,7610,7610,7610,7610,50
20250214,105800,919435740,7610,7610,7610,7610,0
20250214,105700,919435740,7610,7610,7610,7610,10
20250214,105600,919359640,7620,7620,7620,7620,55
20250214,105500,918940540,7610,7610,7610,7610,26
20250214,105400,918742680,7620,7620,7620,7620,27
20250214,105300,918536940,7620,7620,7620,7620,753
20250214,105200,912799080,7620,7620,7620,7620,1232
20250214,105100,903411240,7620,7620,7620,7620,70
20250214,105000,902877840,7630,7630,7630,7630,1
20250214,104900,902870210,7630,7630,7630,7630,0
20250214,104800,902870210,7630,7630,7630,7630,0
20250214,104700,902870210,7630,7620,7630,7620,48
20250214,104600,902504400,7630,7620,7630,7610,385
20250214,104500,899572430,7630,7630,7630,7630,710
20250214,104400,894155130,7630,7630,7630,7630,1000
20250214,104300,886525130,7640,7640,7640,7640,31
20250214,104200,886288290,7650,7650,7650,7640,73
20250214,104100,885730430,7650,7650,7660,7650,156
20250214,104000,884535520,7670,7670,7670,7670,0
20250214,103900,884535520,7670,7660,7670,7660,2000
20250214,103800,869203990,7660,7650,7660,7650,7
20250214,103700,869150390,7670,7670,7670,7670,51
20250214,103600,868759220,7670,7650,7670,7640,3963
20250214,103500,838377820,7660,7620,7660,7620,1428
20250214,103400,827475140,7630,7630,7630,7630,1057
20250214,103300,819410230,7630,7640,7640,7630,1198
20250214,103200,810267380,7650,7620,7650,7620,867
20250214,103100,803646210,7610,7610,7610,7610,9
20250214,103000,803577720,7620,7620,7620,7620,120
20250214,102900,802663320,7620,7610,7620,7610,325
20250214,102800,800190020,7600,7600,7600,7600,0
20250214,102700,800190020,7600,7600,7600,7600,378
20250214,102600,797317220,7610,7610,7610,7600,24
20250214,102500,797134780,7590,7590,7590,7590,573
20250214,102400,792785710,7600,7600,7600,7600,0
20250214,102300,792785710,7600,7580,7600,7580,902
20250214,102200,785948510,7580,7600,7600,7570,951
20250214,102100,778740680,7580,7590,7590,7580,1133
20250214,102000,770151210,7580,7590,7590,7580,2232
20250214,101900,753232330,7590,7580,7590,7580,502
20250214,101800,749422450,7570,7560,7570,7550,3554
20250214,101700,722558360,7560,7560,7560,7560,1919
20250214,101600,708050720,7570,7560,7570,7560,110
20250214,101500,707218110,7570,7570,7580,7560,2405
20250214,101400,689025750,7570,7580,7580,7570,152
20250214,101300,687875100,7580,7580,7580,7580,266
20250214,101200,685858820,7580,7580,7580,7580,1680
20250214,101100,673124420,7580,7590,7590,7580,1169
20250214,101000,664258350,7600,7590,7600,7590,315
20250214,100900,661865990,7600,7590,7600,7590,11
20250214,100800,661782420,7590,7610,7610,7590,3091
20250214,100700,638314830,7600,7590,7600,7590,376
20250214,100600,635457330,7600,7590,7600,7590,510
20250214,100500,631582200,7590,7590,7590,7590,412
20250214,100400,628455120,7590,7580,7590,7580,509
20250214,100300,624595850,7580,7590,7590,7570,1919
20250214,100200,610056490,7590,7590,7600,7590,494
20250214,100100,606306780,7600,7590,7600,7590,671
20250214,100000,601208930,7580,7580,7580,7580,10
20250214,095900,601133130,7580,7580,7580,7580,19
20250214,095800,600989110,7590,7590,7590,7590,270
20250214,095700,598939810,7590,7590,7590,7590,146
20250214,095600,597831670,7590,7590,7590,7590,1715
20250214,095500,584814820,7600,7600,7600,7600,118
20250214,095400,583918020,7600,7600,7600,7600,160
20250214,095300,582702020,7600,7600,7600,7600,213
20250214,095200,581083220,7600,7600,7600,7600,475
20250214,095100,577473220,7600,7600,7600,7600,117
20250214,095000,576584020,7600,7610,7610,7590,1367
20250214,094900,566204660,7610,7610,7620,7610,135
20250214,094800,565177300,7600,7600,7600,7600,736
20250214,094700,559583700,7600,7640,7640,7600,3528
20250214,094600,532756110,7640,7620,7640,7610,986
20250214,094500,525242230,7620,7610,7630,7610,215
20250214,094400,523606030,7610,7620,7620,7610,2020
20250214,094300,508232350,7630,7610,7630,7610,262
20250214,094200,506237420,7620,7630,7640,7620,1486
20250214,094100,494900660,7640,7640,7640,7640,122
20250214,094000,493968580,7640,7640,7650,7640,597
20250214,093900,489405200,7660,7630,7660,7630,106
20250214,093800,488595840,7640,7670,7670,7630,809
20250214,093700,482421310,7670,7710,7710,7640,1959
20250214,093600,467380750,7710,7640,7710,7640,8866
20250214,093500,399308800,7640,7650,7650,7640,145
20250214,093400,398199820,7650,7640,7650,7640,580
20250214,093300,393762930,7650,7660,7670,7650,643
20250214,093200,388836890,7660,7660,7680,7650,405
20250214,093100,385732090,7670,7690,7690,7660,1015
20250214,093000,377944380,7690,7680,7700,7670,2348
20250214,092900,359905190,7690,7650,7690,7620,1622
20250214,092800,347488910,7660,7610,7660,7610,3214
20250214,092700,322963660,7610,7610,7610,7610,51
20250214,092600,322575550,7610,7600,7610,7600,2223
20250214,092500,305678460,7600,7600,7600,7600,0
20250214,092400,305678460,7600,7590,7610,7590,2364
20250214,092300,287730710,7600,7600,7600,7590,334
20250214,092200,285192810,7600,7610,7610,7600,1203
20250214,092100,276049950,7600,7600,7610,7600,984
20250214,092000,268567540,7610,7610,7610,7600,119
20250214,091900,267662250,7610,7620,7620,7600,3860
20250214,091800,238291710,7610,7610,7610,7610,100
20250214,091700,237530710,7610,7620,7620,7610,1406
20250214,091600,226825970,7620,7620,7620,7620,879
20250214,091500,220127990,7620,7620,7620,7620,303
20250214,091400,217819130,7620,7630,7630,7620,1560
20250214,091300,205931920,7620,7630,7630,7620,853
20250214,091200,199428530,7630,7620,7630,7620,3834
20250214,091100,170211450,7640,7620,7640,7620,111
20250214,091000,169363930,7630,7630,7630,7620,49
20250214,090900,168990270,7630,7640,7640,7630,200
20250214,090800,167464250,7640,7630,7650,7630,989
20250214,090700,159909840,7630,7640,7650,7630,393
20250214,090600,156908350,7640,7620,7640,7600,1345
20250214,090500,146661780,7600,7610,7620,7600,1627
20250214,090400,134291720,7600,7590,7620,7590,1710
20250214,090300,121295180,7590,7560,7590,7560,1521
20250214,090200,109775040,7560,7590,7590,7540,3386
20250214,090100,84198510,7590,7570,7590,7550,4787
20250214,090000,47951850,7560,7600,7600,7560,6314
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 204200 1786109740 7770 7770 7770 7770 8000
3 20250214 204100 1786109740 7770 7770 7770 7770 0
4 20250214 204000 1786109740 7770 7770 7770 7770 0
5 20250214 203900 1786109740 7770 7770 7770 7770 0
6 20250214 203800 1786109740 7770 7770 7770 7770 0
7 20250214 203700 1786109740 7770 7770 7770 7770 0
8 20250214 203600 1786109740 7770 7770 7770 7770 0
9 20250214 203500 1786109740 7770 7770 7770 7770 0
10 20250214 203400 1786109740 7770 7770 7770 7770 0
11 20250214 203300 1786109740 7770 7770 7770 7770 0
12 20250214 203200 1786109740 7770 7770 7770 7770 0
13 20250214 203100 1786109740 7770 7770 7770 7770 0
14 20250214 203000 1786109740 7770 7770 7770 7770 0
15 20250214 202900 1786109740 7770 7770 7770 7770 0
16 20250214 202800 1786109740 7770 7770 7770 7770 0
17 20250214 202700 1786109740 7770 7770 7770 7770 0
18 20250214 202600 1786109740 7770 7770 7770 7770 0
19 20250214 202500 1786109740 7770 7770 7770 7770 0
20 20250214 202400 1786109740 7770 7770 7770 7770 0
21 20250214 202300 1786109740 7770 7770 7770 7770 0
22 20250214 202200 1786109740 7770 7770 7770 7770 0
23 20250214 202100 1786109740 7770 7770 7770 7770 0
24 20250214 202000 1786109740 7770 7770 7770 7770 0
25 20250214 201900 1786109740 7770 7770 7770 7770 0
26 20250214 201800 1786109740 7770 7770 7770 7770 0
27 20250214 201700 1786109740 7770 7770 7770 7770 0
28 20250214 201600 1786109740 7770 7770 7770 7770 0
29 20250214 201500 1786109740 7770 7770 7770 7770 0
30 20250214 201400 1786109740 7770 7770 7770 7770 0
31 20250214 201300 1786109740 7770 7770 7770 7770 0
32 20250214 201200 1786109740 7770 7770 7770 7770 8000
33 20250214 201100 1786109740 7770 7770 7770 7770 0
34 20250214 201000 1786109740 7770 7770 7770 7770 0
35 20250214 200900 1786109740 7770 7770 7770 7770 0
36 20250214 200800 1786109740 7770 7770 7770 7770 0
37 20250214 200700 1786109740 7770 7770 7770 7770 0
38 20250214 200600 1786109740 7770 7770 7770 7770 0
39 20250214 200500 1786109740 7770 7770 7770 7770 0
40 20250214 200400 1786109740 7770 7770 7770 7770 0
41 20250214 200300 1786109740 7770 7770 7770 7770 0
42 20250214 200200 1786109740 7770 7770 7770 7770 0
43 20250214 200100 1786109740 7770 7770 7770 7770 0
44 20250214 200000 1786109740 7770 7770 7770 7770 0
45 20250214 195900 1786109740 7770 7770 7770 7770 0
46 20250214 195800 1786109740 7770 7770 7770 7770 0
47 20250214 195700 1786109740 7770 7770 7770 7770 0
48 20250214 195600 1786109740 7770 7770 7770 7770 0
49 20250214 195500 1786109740 7770 7770 7770 7770 0
50 20250214 195400 1786109740 7770 7770 7770 7770 0
51 20250214 195300 1786109740 7770 7770 7770 7770 0
52 20250214 195200 1786109740 7770 7770 7770 7770 0
53 20250214 195100 1786109740 7770 7770 7770 7770 0
54 20250214 195000 1786109740 7770 7770 7770 7770 0
55 20250214 194900 1786109740 7770 7770 7770 7770 0
56 20250214 194800 1786109740 7770 7770 7770 7770 0
57 20250214 194700 1786109740 7770 7770 7770 7770 0
58 20250214 194600 1786109740 7770 7770 7770 7770 0
59 20250214 194500 1786109740 7770 7770 7770 7770 0
60 20250214 194400 1786109740 7770 7770 7770 7770 0
61 20250214 194300 1786109740 7770 7770 7770 7770 0
62 20250214 194200 1786109740 7770 7770 7770 7770 8000
63 20250214 194100 1786109740 7770 7770 7770 7770 0
64 20250214 194000 1786109740 7770 7770 7770 7770 0
65 20250214 193900 1786109740 7770 7770 7770 7770 0
66 20250214 193800 1786109740 7770 7770 7770 7770 0
67 20250214 193700 1786109740 7770 7770 7770 7770 0
68 20250214 193600 1786109740 7770 7770 7770 7770 0
69 20250214 193500 1786109740 7770 7770 7770 7770 0
70 20250214 193400 1786109740 7770 7770 7770 7770 0
71 20250214 193300 1786109740 7770 7770 7770 7770 0
72 20250214 193200 1786109740 7770 7770 7770 7770 0
73 20250214 193100 1786109740 7770 7770 7770 7770 0
74 20250214 193000 1786109740 7770 7770 7770 7770 0
75 20250214 192900 1786109740 7770 7770 7770 7770 0
76 20250214 192800 1786109740 7770 7770 7770 7770 0
77 20250214 192700 1786109740 7770 7770 7770 7770 0
78 20250214 192600 1786109740 7770 7770 7770 7770 0
79 20250214 192500 1786109740 7770 7770 7770 7770 0
80 20250214 192400 1786109740 7770 7770 7770 7770 0
81 20250214 192300 1786109740 7770 7770 7770 7770 0
82 20250214 192200 1786109740 7770 7770 7770 7770 0
83 20250214 192100 1786109740 7770 7770 7770 7770 0
84 20250214 192000 1786109740 7770 7770 7770 7770 0
85 20250214 191900 1786109740 7770 7770 7770 7770 0
86 20250214 191800 1786109740 7770 7770 7770 7770 0
87 20250214 191700 1786109740 7770 7770 7770 7770 0
88 20250214 191600 1786109740 7770 7770 7770 7770 0
89 20250214 191500 1786109740 7770 7770 7770 7770 0
90 20250214 191400 1786109740 7770 7770 7770 7770 0
91 20250214 191300 1786109740 7770 7770 7770 7770 0
92 20250214 191200 1786109740 7770 7770 7770 7770 8000
93 20250214 191100 1786109740 7770 7770 7770 7770 0
94 20250214 191000 1786109740 7770 7770 7770 7770 0
95 20250214 190900 1786109740 7770 7770 7770 7770 0
96 20250214 190800 1786109740 7770 7770 7770 7770 0
97 20250214 190700 1786109740 7770 7770 7770 7770 0
98 20250214 190600 1786109740 7770 7770 7770 7770 0
99 20250214 190500 1786109740 7770 7770 7770 7770 0
100 20250214 190400 1786109740 7770 7770 7770 7770 0
101 20250214 190300 1786109740 7770 7770 7770 7770 0
102 20250214 190200 1786109740 7770 7770 7770 7770 0
103 20250214 190100 1786109740 7770 7770 7770 7770 0
104 20250214 190000 1786109740 7770 7770 7770 7770 0
105 20250214 185900 1786109740 7770 7770 7770 7770 0
106 20250214 185800 1786109740 7770 7770 7770 7770 0
107 20250214 185700 1786109740 7770 7770 7770 7770 0
108 20250214 185600 1786109740 7770 7770 7770 7770 0
109 20250214 185500 1786109740 7770 7770 7770 7770 0
110 20250214 185400 1786109740 7770 7770 7770 7770 0
111 20250214 185300 1786109740 7770 7770 7770 7770 0
112 20250214 185200 1786109740 7770 7770 7770 7770 0
113 20250214 185100 1786109740 7770 7770 7770 7770 0
114 20250214 185000 1786109740 7770 7770 7770 7770 0
115 20250214 184900 1786109740 7770 7770 7770 7770 0
116 20250214 184800 1786109740 7770 7770 7770 7770 0
117 20250214 184700 1786109740 7770 7770 7770 7770 0
118 20250214 184600 1786109740 7770 7770 7770 7770 0
119 20250214 184500 1786109740 7770 7770 7770 7770 0
120 20250214 184400 1786109740 7770 7770 7770 7770 0
121 20250214 184300 1786109740 7770 7770 7770 7770 0
122 20250214 184200 1786109740 7770 7770 7770 7770 8000
123 20250214 184100 1786109740 7770 7770 7770 7770 0
124 20250214 184000 1786109740 7770 7770 7770 7770 0
125 20250214 183900 1786109740 7770 7770 7770 7770 0
126 20250214 183800 1786109740 7770 7770 7770 7770 0
127 20250214 183700 1786109740 7770 7770 7770 7770 0
128 20250214 183600 1786109740 7770 7770 7770 7770 0
129 20250214 183500 1786109740 7770 7770 7770 7770 0
130 20250214 183400 1786109740 7770 7770 7770 7770 0
131 20250214 183300 1786109740 7770 7770 7770 7770 0
132 20250214 183200 1786109740 7770 7770 7770 7770 0
133 20250214 183100 1786109740 7770 7770 7770 7770 0
134 20250214 183000 1786109740 7770 7770 7770 7770 0
135 20250214 182900 1786109740 7770 7770 7770 7770 0
136 20250214 182800 1786109740 7770 7770 7770 7770 0
137 20250214 182700 1786109740 7770 7770 7770 7770 0
138 20250214 182600 1786109740 7770 7770 7770 7770 0
139 20250214 182500 1786109740 7770 7770 7770 7770 0
140 20250214 182400 1786109740 7770 7770 7770 7770 0
141 20250214 182300 1786109740 7770 7770 7770 7770 0
142 20250214 182200 1786109740 7770 7770 7770 7770 0
143 20250214 182100 1786109740 7770 7770 7770 7770 0
144 20250214 182000 1786109740 7770 7770 7770 7770 0
145 20250214 181900 1786109740 7770 7770 7770 7770 0
146 20250214 181800 1786109740 7770 7770 7770 7770 0
147 20250214 181700 1786109740 7770 7770 7770 7770 0
148 20250214 181600 1786109740 7770 7770 7770 7770 0
149 20250214 181500 1786109740 7770 7770 7770 7770 0
150 20250214 181400 1786109740 7770 7770 7770 7770 0
151 20250214 181300 1786109740 7770 7770 7770 7770 0
152 20250214 181200 1786109740 7770 7770 7770 7770 8000
153 20250214 181100 1786109740 7770 7770 7770 7770 0
154 20250214 181000 1786109740 7770 7770 7770 7770 0
155 20250214 180900 1786109740 7770 7770 7770 7770 0
156 20250214 180800 1786109740 7770 7770 7770 7770 0
157 20250214 180700 1786109740 7770 7770 7770 7770 0
158 20250214 180600 1786109740 7770 7770 7770 7770 0
159 20250214 180500 1786109740 7770 7770 7770 7770 0
160 20250214 180400 1786109740 7770 7770 7770 7770 0
161 20250214 180300 1786109740 7770 7770 7770 7770 0
162 20250214 180200 1786109740 7770 7770 7770 7770 0
163 20250214 180100 1786109740 7770 7770 7770 7770 0
164 20250214 180000 1786109740 7770 7770 7770 7770 0
165 20250214 175900 1786109740 7770 7770 7770 7770 0
166 20250214 175800 1786109740 7770 7770 7770 7770 0
167 20250214 175700 1786109740 7770 7770 7770 7770 0
168 20250214 175600 1786109740 7770 7770 7770 7770 0
169 20250214 175500 1786109740 7770 7770 7770 7770 0
170 20250214 175400 1786109740 7770 7770 7770 7770 0
171 20250214 175300 1786109740 7770 7770 7770 7770 0
172 20250214 175200 1786109740 7770 7770 7770 7770 0
173 20250214 175100 1786109740 7770 7770 7770 7770 0
174 20250214 175000 1786109740 7770 7770 7770 7770 0
175 20250214 174900 1786109740 7770 7770 7770 7770 0
176 20250214 174800 1786109740 7770 7770 7770 7770 0
177 20250214 174700 1786109740 7770 7770 7770 7770 0
178 20250214 174600 1786109740 7770 7770 7770 7770 0
179 20250214 174500 1786109740 7770 7770 7770 7770 0
180 20250214 174400 1786109740 7770 7770 7770 7770 0
181 20250214 174300 1786109740 7770 7770 7770 7770 0
182 20250214 174200 1786109740 7770 7770 7770 7770 8000
183 20250214 174100 1786109740 7770 7770 7770 7770 0
184 20250214 174000 1786109740 7770 7770 7770 7770 0
185 20250214 173900 1786109740 7770 7770 7770 7770 0
186 20250214 173800 1786109740 7770 7770 7770 7770 0
187 20250214 173700 1786109740 7770 7770 7770 7770 0
188 20250214 173600 1786109740 7770 7770 7770 7770 0
189 20250214 173500 1786109740 7770 7770 7770 7770 0
190 20250214 173400 1786109740 7770 7770 7770 7770 0
191 20250214 173300 1786109740 7770 7770 7770 7770 0
192 20250214 173200 1786109740 7770 7770 7770 7770 0
193 20250214 173100 1786109740 7770 7770 7770 7770 0
194 20250214 173000 1786109740 7770 7770 7770 7770 0
195 20250214 172900 1786109740 7770 7770 7770 7770 0
196 20250214 172800 1786109740 7770 7770 7770 7770 0
197 20250214 172700 1786109740 7770 7770 7770 7770 0
198 20250214 172600 1786109740 7770 7770 7770 7770 0
199 20250214 172500 1786109740 7770 7770 7770 7770 0
200 20250214 172400 1786109740 7770 7770 7770 7770 0
201 20250214 172300 1786109740 7770 7770 7770 7770 0
202 20250214 172200 1786109740 7770 7770 7770 7770 0
203 20250214 172100 1786109740 7770 7770 7770 7770 0
204 20250214 172000 1786109740 7770 7770 7770 7770 0
205 20250214 171900 1786109740 7770 7770 7770 7770 0
206 20250214 171800 1786109740 7770 7770 7770 7770 0
207 20250214 171700 1786109740 7770 7770 7770 7770 0
208 20250214 171600 1786109740 7770 7770 7770 7770 0
209 20250214 171500 1786109740 7770 7770 7770 7770 0
210 20250214 171400 1786109740 7770 7770 7770 7770 0
211 20250214 171300 1786109740 7770 7770 7770 7770 0
212 20250214 171200 1786109740 7770 7770 7770 7770 8000
213 20250214 171100 1786109740 7770 7770 7770 7770 0
214 20250214 171000 1786109740 7770 7770 7770 7770 0
215 20250214 170900 1786109740 7770 7770 7770 7770 0
216 20250214 170800 1786109740 7770 7770 7770 7770 0
217 20250214 170700 1786109740 7770 7770 7770 7770 0
218 20250214 170600 1786109740 7770 7770 7770 7770 0
219 20250214 170500 1786109740 7770 7770 7770 7770 0
220 20250214 170400 1786109740 7770 7770 7770 7770 0
221 20250214 170300 1786109740 7770 7770 7770 7770 0
222 20250214 170200 1786109740 7770 7770 7770 7770 0
223 20250214 170100 1786109740 7770 7770 7770 7770 0
224 20250214 170000 1786109740 7770 7770 7770 7770 0
225 20250214 165900 1786109740 7770 7770 7770 7770 0
226 20250214 165800 1786109740 7770 7770 7770 7770 0
227 20250214 165700 1786109740 7770 7770 7770 7770 0
228 20250214 165600 1786109740 7770 7770 7770 7770 0
229 20250214 165500 1786109740 7770 7770 7770 7770 0
230 20250214 165400 1786109740 7770 7770 7770 7770 0
231 20250214 165300 1786109740 7770 7770 7770 7770 0
232 20250214 165200 1786109740 7770 7770 7770 7770 0
233 20250214 165100 1786109740 7770 7770 7770 7770 0
234 20250214 165000 1786109740 7770 7770 7770 7770 0
235 20250214 164900 1786109740 7770 7770 7770 7770 0
236 20250214 164800 1786109740 7770 7770 7770 7770 0
237 20250214 164700 1786109740 7770 7770 7770 7770 0
238 20250214 164600 1786109740 7770 7770 7770 7770 0
239 20250214 164500 1786109740 7770 7770 7770 7770 0
240 20250214 164400 1786109740 7770 7770 7770 7770 0
241 20250214 164300 1786109740 7770 7770 7770 7770 0
242 20250214 164200 1786109740 7770 7770 7770 7770 8000
243 20250214 164100 1786109740 7770 7770 7770 7770 0
244 20250214 164000 1786109740 7770 7770 7770 7770 0
245 20250214 163900 1786109740 7770 7770 7770 7770 0
246 20250214 163800 1786109740 7770 7770 7770 7770 0
247 20250214 163700 1786109740 7770 7770 7770 7770 0
248 20250214 163600 1786109740 7770 7770 7770 7770 0
249 20250214 163500 1786109740 7770 7770 7770 7770 0
250 20250214 163400 1786109740 7770 7770 7770 7770 0
251 20250214 163300 1786109740 7770 7770 7770 7770 0
252 20250214 163200 1786109740 7770 7770 7770 7770 0
253 20250214 163100 1786109740 7770 7770 7770 7770 0
254 20250214 163000 1786109740 7770 7770 7770 7770 0
255 20250214 162900 1786109740 7770 7770 7770 7770 0
256 20250214 162800 1786109740 7770 7770 7770 7770 0
257 20250214 162700 1786109740 7770 7770 7770 7770 0
258 20250214 162600 1786109740 7770 7770 7770 7770 0
259 20250214 162500 1786109740 7770 7770 7770 7770 0
260 20250214 162400 1786109740 7770 7770 7770 7770 0
261 20250214 162300 1786109740 7770 7770 7770 7770 0
262 20250214 162200 1786109740 7770 7770 7770 7770 0
263 20250214 162100 1786109740 7770 7770 7770 7770 0
264 20250214 162000 1786109740 7770 7770 7770 7770 0
265 20250214 161900 1786109740 7770 7770 7770 7770 0
266 20250214 161800 1786109740 7770 7770 7770 7770 0
267 20250214 161700 1786109740 7770 7770 7770 7770 0
268 20250214 161600 1786109740 7770 7770 7770 7770 0
269 20250214 161500 1786109740 7770 7770 7770 7770 0
270 20250214 161400 1786109740 7770 7770 7770 7770 0
271 20250214 161300 1786109740 7770 7770 7770 7770 0
272 20250214 161200 1786109740 7770 7770 7770 7770 8000
273 20250214 161100 1786109740 7770 7770 7770 7770 0
274 20250214 161000 1786109740 7770 7770 7770 7770 0
275 20250214 160900 1786109740 7770 7770 7770 7770 0
276 20250214 160800 1786109740 7770 7770 7770 7770 0
277 20250214 160700 1786109740 7770 7770 7770 7770 0
278 20250214 160600 1786109740 7770 7770 7770 7770 0
279 20250214 160500 1786109740 7770 7770 7770 7770 0
280 20250214 160400 1786109740 7770 7770 7770 7770 0
281 20250214 160300 1786109740 7770 7770 7770 7770 0
282 20250214 160200 1786109740 7770 7770 7770 7770 0
283 20250214 160100 1786109740 7770 7770 7770 7770 0
284 20250214 160000 1786109740 7770 7770 7770 7770 0
285 20250214 155900 1786109740 7770 7770 7770 7770 0
286 20250214 155800 1786109740 7770 7770 7770 7770 0
287 20250214 155700 1786109740 7770 7770 7770 7770 0
288 20250214 155600 1786109740 7770 7770 7770 7770 0
289 20250214 155500 1786109740 7770 7770 7770 7770 0
290 20250214 155400 1786109740 7770 7770 7770 7770 0
291 20250214 155300 1786109740 7770 7770 7770 7770 0
292 20250214 155200 1786109740 7770 7770 7770 7770 0
293 20250214 155100 1786109740 7770 7770 7770 7770 0
294 20250214 155000 1786109740 7770 7770 7770 7770 0
295 20250214 154900 1786109740 7770 7770 7770 7770 0
296 20250214 154800 1786109740 7770 7770 7770 7770 0
297 20250214 154700 1786109740 7770 7770 7770 7770 0
298 20250214 154600 1786109740 7770 7770 7770 7770 0
299 20250214 154500 1786109740 7770 7770 7770 7770 0
300 20250214 154400 1786109740 7770 7770 7770 7770 0
301 20250214 154300 1786109740 7770 7770 7770 7770 0
302 20250214 154200 1786109740 7770 7770 7770 7770 8000
303 20250214 154100 1786109740 7770 7770 7770 7770 0
304 20250214 154000 1786109740 7770 7770 7770 7770 0
305 20250214 153900 1786109740 7770 7770 7770 7770 0
306 20250214 153800 1786109740 7770 7770 7770 7770 0
307 20250214 153700 1786109740 7770 7770 7770 7770 0
308 20250214 153600 1786109740 7770 7770 7770 7770 0
309 20250214 153500 1786109740 7770 7770 7770 7770 0
310 20250214 153400 1786109740 7770 7770 7770 7770 0
311 20250214 153300 1786109740 7770 7770 7770 7770 0
312 20250214 153200 1786109740 7770 7770 7770 7770 0
313 20250214 153100 1786109740 7770 7770 7770 7770 0
314 20250214 153000 1786109740 7770 7770 7770 7770 8000
315 20250214 152900 1723949740 7760 7760 7760 7760 0
316 20250214 152800 1723949740 7760 7760 7760 7760 0
317 20250214 152700 1723949740 7760 7760 7760 7760 0
318 20250214 152600 1723949740 7760 7760 7760 7760 0
319 20250214 152500 1723949740 7760 7760 7760 7760 0
320 20250214 152400 1723949740 7760 7760 7760 7760 0
321 20250214 152300 1723949740 7760 7760 7760 7760 0
322 20250214 152200 1723949740 7760 7760 7760 7760 0
323 20250214 152100 1723949740 7760 7760 7760 7760 0
324 20250214 152000 1723949740 7760 7760 7760 7760 0
325 20250214 151900 1723949740 7760 7770 7770 7740 1064
326 20250214 151800 1715688610 7770 7750 7780 7750 2069
327 20250214 151700 1699613580 7750 7760 7770 7750 2000
328 20250214 151600 1684097170 7750 7750 7760 7750 650
329 20250214 151500 1679059620 7760 7750 7760 7750 598
330 20250214 151400 1674419350 7750 7730 7780 7730 5903
331 20250214 151300 1628608310 7720 7720 7720 7720 1775
332 20250214 151200 1614905310 7720 7720 7720 7720 186
333 20250214 151100 1613469390 7720 7720 7720 7710 513
334 20250214 151000 1609509710 7710 7720 7720 7710 250
335 20250214 150900 1607581710 7710 7710 7710 7710 40
336 20250214 150800 1607273310 7710 7720 7720 7710 840
337 20250214 150700 1600790510 7720 7710 7720 7710 51
338 20250214 150600 1600397270 7710 7710 7710 7710 100
339 20250214 150500 1599626270 7710 7720 7720 7710 1125
340 20250214 150400 1590947670 7720 7730 7730 7720 702
341 20250214 150300 1585527930 7730 7720 7730 7720 640
342 20250214 150200 1580587030 7720 7720 7720 7720 479
343 20250214 150100 1576889150 7720 7720 7720 7720 12
344 20250214 150000 1576796510 7730 7730 7730 7730 157
345 20250214 145900 1575582900 7730 7720 7730 7720 299
346 20250214 145800 1573273650 7720 7720 7720 7720 224
347 20250214 145700 1571544370 7720 7720 7720 7720 10
348 20250214 145600 1571467170 7720 7720 7720 7720 81
349 20250214 145500 1570841850 7720 7730 7730 7720 184
350 20250214 145400 1569419620 7730 7730 7730 7720 218
351 20250214 145300 1567734490 7730 7740 7740 7730 146
352 20250214 145200 1566605440 7740 7740 7740 7740 100
353 20250214 145100 1565831440 7740 7730 7740 7730 15
354 20250214 145000 1565715440 7730 7730 7730 7730 129
355 20250214 144900 1564718270 7730 7720 7740 7720 632
356 20250214 144800 1559830260 7740 7740 7740 7720 201
357 20250214 144700 1558274550 7740 7730 7740 7730 322
358 20250214 144600 1555782750 7730 7740 7740 7730 294
359 20250214 144500 1553510120 7740 7740 7740 7740 79
360 20250214 144400 1552898660 7740 7740 7740 7740 269
361 20250214 144300 1550816600 7740 7750 7750 7740 333
362 20250214 144200 1548238820 7740 7740 7740 7740 306
363 20250214 144100 1545870380 7740 7730 7740 7730 101
364 20250214 144000 1545088650 7730 7730 7740 7730 125
365 20250214 143900 1544122310 7730 7730 7730 7730 40
366 20250214 143800 1543813110 7730 7730 7730 7730 19
367 20250214 143700 1543666240 7720 7720 7720 7720 126
368 20250214 143600 1542693520 7730 7730 7730 7730 0
369 20250214 143500 1542693520 7730 7750 7750 7730 1330
370 20250214 143400 1532400800 7750 7740 7750 7740 207
371 20250214 143300 1530796620 7740 7740 7750 7740 253
372 20250214 143200 1528838310 7740 7760 7760 7740 1138
373 20250214 143100 1520019780 7750 7750 7750 7740 169
374 20250214 143000 1518710530 7750 7750 7750 7740 1056
375 20250214 142900 1510530760 7770 7750 7770 7750 544
376 20250214 142800 1506306500 7750 7720 7760 7720 3979
377 20250214 142700 1475523150 7720 7720 7720 7720 580
378 20250214 142600 1471045550 7720 7710 7720 7710 303
379 20250214 142500 1468708230 7710 7700 7710 7700 1001
380 20250214 142400 1460990920 7710 7710 7710 7700 341
381 20250214 142300 1458361820 7710 7710 7710 7710 501
382 20250214 142200 1454499110 7710 7710 7710 7710 39
383 20250214 142100 1454198420 7710 7710 7710 7710 267
384 20250214 142000 1452139850 7710 7720 7720 7710 513
385 20250214 141900 1448181500 7710 7710 7710 7710 64
386 20250214 141800 1447688060 7720 7690 7720 7690 2424
387 20250214 141700 1428988520 7690 7690 7690 7690 30
388 20250214 141600 1428757820 7680 7680 7680 7680 27
389 20250214 141500 1428550460 7680 7680 7680 7680 35
390 20250214 141400 1428281660 7680 7680 7680 7680 0
391 20250214 141300 1428281660 7680 7680 7680 7680 0
392 20250214 141200 1428281660 7680 7680 7680 7680 0
393 20250214 141100 1428281660 7680 7680 7680 7680 0
394 20250214 141000 1428281660 7680 7680 7680 7680 0
395 20250214 140900 1428281660 7680 7660 7710 7660 3320
396 20250214 140800 1402775950 7660 7670 7670 7660 150
397 20250214 140700 1401625900 7660 7660 7660 7660 4
398 20250214 140600 1401595260 7660 7670 7670 7660 227
399 20250214 140500 1399855530 7670 7670 7670 7670 531
400 20250214 140400 1395782760 7670 7670 7670 7670 0
401 20250214 140300 1395782760 7670 7670 7680 7670 1500
402 20250214 140200 1384273250 7680 7680 7680 7680 0
403 20250214 140100 1384273250 7680 7680 7680 7680 0
404 20250214 140000 1384273250 7680 7660 7680 7660 426
405 20250214 135900 1381006220 7660 7660 7660 7660 0
406 20250214 135800 1381006220 7660 7660 7660 7660 38
407 20250214 135700 1380715140 7660 7660 7660 7660 3
408 20250214 135600 1380692160 7660 7660 7660 7660 0
409 20250214 135500 1380692160 7660 7660 7660 7660 191
410 20250214 135400 1379229100 7660 7680 7680 7660 753
411 20250214 135300 1373461020 7680 7660 7680 7660 231
412 20250214 135200 1371691540 7660 7670 7670 7660 275
413 20250214 135100 1369584140 7680 7680 7680 7680 0
414 20250214 135000 1369584140 7680 7680 7680 7680 50
415 20250214 134900 1369200140 7680 7680 7680 7680 2
416 20250214 134800 1369184780 7680 7680 7680 7680 50
417 20250214 134700 1368800780 7660 7660 7660 7660 0
418 20250214 134600 1368800780 7660 7660 7660 7660 15
419 20250214 134500 1368685880 7680 7670 7680 7660 51
420 20250214 134400 1368295010 7670 7670 7670 7670 9
421 20250214 134300 1368225980 7680 7680 7680 7680 14
422 20250214 134200 1368118460 7680 7670 7680 7670 2
423 20250214 134100 1368103110 7660 7660 7660 7660 0
424 20250214 134000 1368103110 7660 7660 7660 7660 0
425 20250214 133900 1368103110 7660 7680 7680 7660 360
426 20250214 133800 1365344880 7680 7670 7680 7670 25
427 20250214 133700 1365152990 7670 7670 7670 7670 0
428 20250214 133600 1365152990 7670 7670 7670 7670 862
429 20250214 133500 1358541450 7670 7670 7670 7670 10
430 20250214 133400 1358464750 7670 7670 7670 7670 61
431 20250214 133300 1357996880 7670 7670 7670 7670 239
432 20250214 133200 1356163750 7670 7670 7670 7670 80
433 20250214 133100 1355550150 7670 7670 7670 7670 0
434 20250214 133000 1355550150 7670 7670 7670 7670 0
435 20250214 132900 1355550150 7670 7670 7670 7670 0
436 20250214 132800 1355550150 7670 7680 7680 7670 86
437 20250214 132700 1354890470 7680 7680 7680 7680 935
438 20250214 132600 1347709670 7680 7680 7680 7680 258
439 20250214 132500 1345728230 7680 7680 7680 7680 0
440 20250214 132400 1345728230 7680 7680 7680 7680 111
441 20250214 132300 1344875750 7680 7680 7680 7680 299
442 20250214 132200 1342579430 7680 7680 7680 7680 1
443 20250214 132100 1342571750 7670 7670 7670 7670 0
444 20250214 132000 1342571750 7670 7670 7670 7670 0
445 20250214 131900 1342571750 7670 7670 7670 7670 0
446 20250214 131800 1342571750 7670 7670 7670 7670 5
447 20250214 131700 1342533400 7670 7670 7670 7670 25
448 20250214 131600 1342341650 7670 7670 7670 7670 445
449 20250214 131500 1338928500 7670 7670 7670 7670 407
450 20250214 131400 1335806810 7670 7670 7670 7670 787
451 20250214 131300 1329770520 7670 7670 7670 7670 848
452 20250214 131200 1323266360 7670 7680 7680 7670 241
453 20250214 131100 1321417840 7680 7680 7680 7680 20
454 20250214 131000 1321264240 7670 7670 7670 7670 0
455 20250214 130900 1321264240 7670 7670 7670 7670 150
456 20250214 130800 1320113740 7670 7680 7680 7670 266
457 20250214 130700 1318071200 7690 7680 7690 7680 276
458 20250214 130600 1315951510 7680 7680 7680 7680 28
459 20250214 130500 1315736470 7650 7680 7680 7650 1002
460 20250214 130400 1308068120 7670 7670 7670 7670 518
461 20250214 130300 1304095060 7680 7680 7680 7680 339
462 20250214 130200 1301491540 7680 7680 7680 7680 5
463 20250214 130100 1301453140 7680 7690 7690 7680 134
464 20250214 130000 1300423280 7680 7680 7680 7680 1200
465 20250214 125900 1291207280 7690 7690 7690 7680 468
466 20250214 125800 1287609990 7690 7700 7700 7690 511
467 20250214 125700 1283678030 7700 7700 7700 7690 583
468 20250214 125600 1279189930 7700 7690 7700 7690 640
469 20250214 125500 1274268130 7700 7700 7700 7690 59
470 20250214 125400 1273813900 7690 7700 7700 7690 99
471 20250214 125300 1273052550 7700 7690 7700 7690 42
472 20250214 125200 1272729160 7700 7700 7700 7690 21
473 20250214 125100 1272567490 7690 7690 7690 7690 1293
474 20250214 125000 1262624320 7690 7690 7690 7690 49
475 20250214 124900 1262247510 7700 7700 7700 7700 7
476 20250214 124800 1262193610 7700 7700 7700 7700 0
477 20250214 124700 1262193610 7700 7700 7700 7700 31
478 20250214 124600 1261954910 7700 7700 7700 7700 27
479 20250214 124500 1261747010 7700 7690 7700 7690 5
480 20250214 124400 1261708540 7690 7690 7690 7690 600
481 20250214 124300 1257094540 7690 7680 7690 7680 1142
482 20250214 124200 1248323970 7680 7680 7680 7680 0
483 20250214 124100 1248323970 7680 7680 7680 7680 14
484 20250214 124000 1248216450 7680 7680 7680 7660 1404
485 20250214 123900 1237459160 7680 7700 7700 7680 3613
486 20250214 123800 1209668880 7700 7700 7700 7700 4
487 20250214 123700 1209638080 7700 7700 7700 7700 15
488 20250214 123600 1209522580 7700 7710 7710 7700 2
489 20250214 123500 1209507170 7710 7710 7710 7710 4
490 20250214 123400 1209476330 7710 7710 7710 7710 103
491 20250214 123300 1208682200 7710 7710 7710 7710 625
492 20250214 123200 1203863450 7710 7710 7710 7710 711
493 20250214 123100 1198381640 7710 7710 7710 7710 219
494 20250214 123000 1196693150 7710 7710 7710 7710 213
495 20250214 122900 1195050920 7720 7710 7720 7710 210
496 20250214 122800 1193429820 7710 7710 7710 7710 130
497 20250214 122700 1192427520 7720 7700 7720 7700 2568
498 20250214 122600 1172642530 7690 7680 7690 7680 142
499 20250214 122500 1171551260 7700 7690 7700 7670 1061
500 20250214 122400 1163392670 7690 7680 7690 7680 1892
501 20250214 122300 1148854460 7680 7680 7680 7680 24
502 20250214 122200 1148670140 7670 7670 7680 7670 2253
503 20250214 122100 1131373180 7670 7670 7670 7670 702
504 20250214 122000 1125988840 7670 7660 7670 7660 3056
505 20250214 121900 1102563370 7660 7650 7660 7650 627
506 20250214 121800 1097766810 7650 7650 7650 7650 1
507 20250214 121700 1097759160 7630 7630 7630 7630 0
508 20250214 121600 1097759160 7630 7630 7630 7630 200
509 20250214 121500 1096233160 7620 7650 7650 7620 347
510 20250214 121400 1093584630 7650 7650 7650 7650 74
511 20250214 121300 1093018530 7630 7630 7630 7630 30
512 20250214 121200 1092789630 7630 7630 7630 7630 2628
513 20250214 121100 1072737990 7630 7630 7630 7630 32
514 20250214 121000 1072493830 7630 7630 7630 7620 373
515 20250214 120900 1069648810 7620 7620 7620 7620 28
516 20250214 120800 1069435450 7630 7630 7630 7630 40
517 20250214 120700 1069130250 7620 7620 7620 7620 0
518 20250214 120600 1069130250 7620 7620 7620 7620 50
519 20250214 120500 1068749250 7630 7630 7630 7630 2
520 20250214 120400 1068733990 7620 7630 7630 7620 265
521 20250214 120300 1066714680 7630 7630 7630 7630 20
522 20250214 120200 1066562080 7620 7620 7620 7620 742
523 20250214 120100 1060908040 7620 7660 7660 7620 5592
524 20250214 120000 1018226050 7660 7660 7660 7660 1
525 20250214 115900 1018218390 7650 7650 7650 7650 3
526 20250214 115800 1018195440 7650 7650 7650 7650 0
527 20250214 115700 1018195440 7650 7650 7650 7650 454
528 20250214 115600 1014722340 7650 7650 7650 7650 231
529 20250214 115500 1012955190 7660 7640 7660 7640 1005
530 20250214 115400 1005266930 7640 7640 7640 7640 0
531 20250214 115300 1005266930 7640 7640 7640 7640 56
532 20250214 115200 1004839090 7640 7640 7640 7640 45
533 20250214 115100 1004495290 7630 7630 7630 7630 0
534 20250214 115000 1004495290 7630 7630 7630 7630 1
535 20250214 114900 1004487660 7640 7640 7640 7640 11
536 20250214 114800 1004403620 7640 7640 7640 7640 0
537 20250214 114700 1004403620 7640 7640 7640 7640 3
538 20250214 114600 1004380700 7640 7640 7640 7640 49
539 20250214 114500 1004006340 7640 7640 7640 7640 2
540 20250214 114400 1003991060 7630 7630 7630 7630 0
541 20250214 114300 1003991060 7630 7630 7630 7630 100
542 20250214 114200 1003228060 7630 7630 7630 7630 0
543 20250214 114100 1003228060 7630 7630 7630 7630 200
544 20250214 114000 1001702060 7630 7630 7630 7630 150
545 20250214 113900 1000557560 7630 7630 7630 7630 1
546 20250214 113800 1000549930 7640 7640 7640 7640 23
547 20250214 113700 1000374210 7640 7640 7650 7640 1368
548 20250214 113600 989921690 7640 7640 7640 7640 1141
549 20250214 113500 981204450 7640 7640 7640 7640 986
550 20250214 113400 973671410 7640 7650 7650 7640 370
551 20250214 113300 970844520 7650 7650 7660 7650 3
552 20250214 113200 970821560 7640 7650 7650 7640 866
553 20250214 113100 964200610 7650 7650 7650 7650 6
554 20250214 113000 964154710 7650 7650 7650 7650 201
555 20250214 112900 962617060 7650 7620 7660 7620 2219
556 20250214 112800 945660150 7630 7620 7630 7620 305
557 20250214 112700 943333050 7620 7620 7620 7620 23
558 20250214 112600 943157790 7620 7620 7620 7620 0
559 20250214 112500 943157790 7620 7620 7620 7620 197
560 20250214 112400 941656650 7620 7620 7620 7620 270
561 20250214 112300 939599250 7620 7620 7620 7620 11
562 20250214 112200 939515430 7620 7620 7620 7620 215
563 20250214 112100 937877130 7620 7620 7620 7620 14
564 20250214 112000 937770450 7610 7610 7610 7610 0
565 20250214 111900 937770450 7610 7620 7620 7610 16
566 20250214 111800 937648610 7610 7630 7630 7610 447
567 20250214 111700 934241930 7630 7630 7630 7630 0
568 20250214 111600 934241930 7630 7630 7630 7630 22
569 20250214 111500 934074070 7630 7630 7630 7630 84
570 20250214 111400 933433150 7620 7620 7620 7620 0
571 20250214 111300 933433150 7620 7620 7620 7620 453
572 20250214 111200 929981290 7630 7630 7630 7630 138
573 20250214 111100 928928350 7620 7620 7620 7620 1027
574 20250214 111000 921102610 7610 7610 7610 7610 0
575 20250214 110900 921102610 7610 7610 7610 7610 0
576 20250214 110800 921102610 7610 7610 7610 7610 8
577 20250214 110700 921041730 7630 7630 7630 7630 6
578 20250214 110600 920995950 7630 7630 7630 7630 0
579 20250214 110500 920995950 7630 7630 7630 7630 0
580 20250214 110400 920995950 7630 7630 7630 7630 5
581 20250214 110300 920957800 7610 7610 7610 7610 0
582 20250214 110200 920957800 7610 7610 7610 7610 50
583 20250214 110100 920577300 7610 7610 7610 7610 0
584 20250214 110000 920577300 7610 7620 7620 7610 100
585 20250214 105900 919816240 7610 7610 7610 7610 50
586 20250214 105800 919435740 7610 7610 7610 7610 0
587 20250214 105700 919435740 7610 7610 7610 7610 10
588 20250214 105600 919359640 7620 7620 7620 7620 55
589 20250214 105500 918940540 7610 7610 7610 7610 26
590 20250214 105400 918742680 7620 7620 7620 7620 27
591 20250214 105300 918536940 7620 7620 7620 7620 753
592 20250214 105200 912799080 7620 7620 7620 7620 1232
593 20250214 105100 903411240 7620 7620 7620 7620 70
594 20250214 105000 902877840 7630 7630 7630 7630 1
595 20250214 104900 902870210 7630 7630 7630 7630 0
596 20250214 104800 902870210 7630 7630 7630 7630 0
597 20250214 104700 902870210 7630 7620 7630 7620 48
598 20250214 104600 902504400 7630 7620 7630 7610 385
599 20250214 104500 899572430 7630 7630 7630 7630 710
600 20250214 104400 894155130 7630 7630 7630 7630 1000
601 20250214 104300 886525130 7640 7640 7640 7640 31
602 20250214 104200 886288290 7650 7650 7650 7640 73
603 20250214 104100 885730430 7650 7650 7660 7650 156
604 20250214 104000 884535520 7670 7670 7670 7670 0
605 20250214 103900 884535520 7670 7660 7670 7660 2000
606 20250214 103800 869203990 7660 7650 7660 7650 7
607 20250214 103700 869150390 7670 7670 7670 7670 51
608 20250214 103600 868759220 7670 7650 7670 7640 3963
609 20250214 103500 838377820 7660 7620 7660 7620 1428
610 20250214 103400 827475140 7630 7630 7630 7630 1057
611 20250214 103300 819410230 7630 7640 7640 7630 1198
612 20250214 103200 810267380 7650 7620 7650 7620 867
613 20250214 103100 803646210 7610 7610 7610 7610 9
614 20250214 103000 803577720 7620 7620 7620 7620 120
615 20250214 102900 802663320 7620 7610 7620 7610 325
616 20250214 102800 800190020 7600 7600 7600 7600 0
617 20250214 102700 800190020 7600 7600 7600 7600 378
618 20250214 102600 797317220 7610 7610 7610 7600 24
619 20250214 102500 797134780 7590 7590 7590 7590 573
620 20250214 102400 792785710 7600 7600 7600 7600 0
621 20250214 102300 792785710 7600 7580 7600 7580 902
622 20250214 102200 785948510 7580 7600 7600 7570 951
623 20250214 102100 778740680 7580 7590 7590 7580 1133
624 20250214 102000 770151210 7580 7590 7590 7580 2232
625 20250214 101900 753232330 7590 7580 7590 7580 502
626 20250214 101800 749422450 7570 7560 7570 7550 3554
627 20250214 101700 722558360 7560 7560 7560 7560 1919
628 20250214 101600 708050720 7570 7560 7570 7560 110
629 20250214 101500 707218110 7570 7570 7580 7560 2405
630 20250214 101400 689025750 7570 7580 7580 7570 152
631 20250214 101300 687875100 7580 7580 7580 7580 266
632 20250214 101200 685858820 7580 7580 7580 7580 1680
633 20250214 101100 673124420 7580 7590 7590 7580 1169
634 20250214 101000 664258350 7600 7590 7600 7590 315
635 20250214 100900 661865990 7600 7590 7600 7590 11
636 20250214 100800 661782420 7590 7610 7610 7590 3091
637 20250214 100700 638314830 7600 7590 7600 7590 376
638 20250214 100600 635457330 7600 7590 7600 7590 510
639 20250214 100500 631582200 7590 7590 7590 7590 412
640 20250214 100400 628455120 7590 7580 7590 7580 509
641 20250214 100300 624595850 7580 7590 7590 7570 1919
642 20250214 100200 610056490 7590 7590 7600 7590 494
643 20250214 100100 606306780 7600 7590 7600 7590 671
644 20250214 100000 601208930 7580 7580 7580 7580 10
645 20250214 095900 601133130 7580 7580 7580 7580 19
646 20250214 095800 600989110 7590 7590 7590 7590 270
647 20250214 095700 598939810 7590 7590 7590 7590 146
648 20250214 095600 597831670 7590 7590 7590 7590 1715
649 20250214 095500 584814820 7600 7600 7600 7600 118
650 20250214 095400 583918020 7600 7600 7600 7600 160
651 20250214 095300 582702020 7600 7600 7600 7600 213
652 20250214 095200 581083220 7600 7600 7600 7600 475
653 20250214 095100 577473220 7600 7600 7600 7600 117
654 20250214 095000 576584020 7600 7610 7610 7590 1367
655 20250214 094900 566204660 7610 7610 7620 7610 135
656 20250214 094800 565177300 7600 7600 7600 7600 736
657 20250214 094700 559583700 7600 7640 7640 7600 3528
658 20250214 094600 532756110 7640 7620 7640 7610 986
659 20250214 094500 525242230 7620 7610 7630 7610 215
660 20250214 094400 523606030 7610 7620 7620 7610 2020
661 20250214 094300 508232350 7630 7610 7630 7610 262
662 20250214 094200 506237420 7620 7630 7640 7620 1486
663 20250214 094100 494900660 7640 7640 7640 7640 122
664 20250214 094000 493968580 7640 7640 7650 7640 597
665 20250214 093900 489405200 7660 7630 7660 7630 106
666 20250214 093800 488595840 7640 7670 7670 7630 809
667 20250214 093700 482421310 7670 7710 7710 7640 1959
668 20250214 093600 467380750 7710 7640 7710 7640 8866
669 20250214 093500 399308800 7640 7650 7650 7640 145
670 20250214 093400 398199820 7650 7640 7650 7640 580
671 20250214 093300 393762930 7650 7660 7670 7650 643
672 20250214 093200 388836890 7660 7660 7680 7650 405
673 20250214 093100 385732090 7670 7690 7690 7660 1015
674 20250214 093000 377944380 7690 7680 7700 7670 2348
675 20250214 092900 359905190 7690 7650 7690 7620 1622
676 20250214 092800 347488910 7660 7610 7660 7610 3214
677 20250214 092700 322963660 7610 7610 7610 7610 51
678 20250214 092600 322575550 7610 7600 7610 7600 2223
679 20250214 092500 305678460 7600 7600 7600 7600 0
680 20250214 092400 305678460 7600 7590 7610 7590 2364
681 20250214 092300 287730710 7600 7600 7600 7590 334
682 20250214 092200 285192810 7600 7610 7610 7600 1203
683 20250214 092100 276049950 7600 7600 7610 7600 984
684 20250214 092000 268567540 7610 7610 7610 7600 119
685 20250214 091900 267662250 7610 7620 7620 7600 3860
686 20250214 091800 238291710 7610 7610 7610 7610 100
687 20250214 091700 237530710 7610 7620 7620 7610 1406
688 20250214 091600 226825970 7620 7620 7620 7620 879
689 20250214 091500 220127990 7620 7620 7620 7620 303
690 20250214 091400 217819130 7620 7630 7630 7620 1560
691 20250214 091300 205931920 7620 7630 7630 7620 853
692 20250214 091200 199428530 7630 7620 7630 7620 3834
693 20250214 091100 170211450 7640 7620 7640 7620 111
694 20250214 091000 169363930 7630 7630 7630 7620 49
695 20250214 090900 168990270 7630 7640 7640 7630 200
696 20250214 090800 167464250 7640 7630 7650 7630 989
697 20250214 090700 159909840 7630 7640 7650 7630 393
698 20250214 090600 156908350 7640 7620 7640 7600 1345
699 20250214 090500 146661780 7600 7610 7620 7600 1627
700 20250214 090400 134291720 7600 7590 7620 7590 1710
701 20250214 090300 121295180 7590 7560 7590 7560 1521
702 20250214 090200 109775040 7560 7590 7590 7540 3386
703 20250214 090100 84198510 7590 7570 7590 7550 4787
704 20250214 090000 47951850 7560 7600 7600 7560 6314