ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 3736 candle_min

Browse Source
This commit is contained in:
ened
2025-02-21 22:07:43 +09:00
parent b570a56dbb
commit 1770261e8a
3736 changed files with 1844255 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

633
044990/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,193100,295086790,17140,17140,17140,17140,42
20250221,193000,295086790,17140,17140,17140,17140,0
20250221,192900,295086790,17140,17140,17140,17140,0
20250221,192800,295086790,17140,17140,17140,17140,0
20250221,192700,295086790,17140,17140,17140,17140,0
20250221,192600,295086790,17140,17140,17140,17140,0
20250221,192500,295086790,17140,17140,17140,17140,0
20250221,192400,295086790,17140,17140,17140,17140,0
20250221,192300,295086790,17140,17140,17140,17140,0
20250221,192200,295086790,17140,17140,17140,17140,0
20250221,192100,295086790,17140,17140,17140,17140,0
20250221,192000,295086790,17140,17140,17140,17140,0
20250221,191900,295086790,17140,17140,17140,17140,0
20250221,191800,295086790,17140,17140,17140,17140,0
20250221,191700,295086790,17140,17140,17140,17140,0
20250221,191600,295086790,17140,17140,17140,17140,0
20250221,191500,295086790,17140,17140,17140,17140,0
20250221,191400,295086790,17140,17140,17140,17140,0
20250221,191300,295086790,17140,17140,17140,17140,0
20250221,191200,295086790,17140,17140,17140,17140,0
20250221,191100,295086790,17140,17140,17140,17140,0
20250221,191000,295086790,17140,17140,17140,17140,0
20250221,190900,295086790,17140,17140,17140,17140,0
20250221,190800,295086790,17140,17140,17140,17140,0
20250221,190700,295086790,17140,17140,17140,17140,0
20250221,190600,295086790,17140,17140,17140,17140,0
20250221,190500,295086790,17140,17140,17140,17140,0
20250221,190400,295086790,17140,17140,17140,17140,0
20250221,190300,295086790,17140,17140,17140,17140,0
20250221,190200,295086790,17140,17140,17140,17140,0
20250221,190100,295086790,17140,17140,17140,17140,42
20250221,190000,295086790,17140,17140,17140,17140,0
20250221,185900,295086790,17140,17140,17140,17140,0
20250221,185800,295086790,17140,17140,17140,17140,0
20250221,185700,295086790,17140,17140,17140,17140,0
20250221,185600,295086790,17140,17140,17140,17140,0
20250221,185500,295086790,17140,17140,17140,17140,0
20250221,185400,295086790,17140,17140,17140,17140,0
20250221,185300,295086790,17140,17140,17140,17140,0
20250221,185200,295086790,17140,17140,17140,17140,0
20250221,185100,295086790,17140,17140,17140,17140,0
20250221,185000,295086790,17140,17140,17140,17140,0
20250221,184900,295086790,17140,17140,17140,17140,0
20250221,184800,295086790,17140,17140,17140,17140,0
20250221,184700,295086790,17140,17140,17140,17140,0
20250221,184600,295086790,17140,17140,17140,17140,0
20250221,184500,295086790,17140,17140,17140,17140,0
20250221,184400,295086790,17140,17140,17140,17140,0
20250221,184300,295086790,17140,17140,17140,17140,0
20250221,184200,295086790,17140,17140,17140,17140,0
20250221,184100,295086790,17140,17140,17140,17140,0
20250221,184000,295086790,17140,17140,17140,17140,0
20250221,183900,295086790,17140,17140,17140,17140,0
20250221,183800,295086790,17140,17140,17140,17140,0
20250221,183700,295086790,17140,17140,17140,17140,0
20250221,183600,295086790,17140,17140,17140,17140,0
20250221,183500,295086790,17140,17140,17140,17140,0
20250221,183400,295086790,17140,17140,17140,17140,0
20250221,183300,295086790,17140,17140,17140,17140,0
20250221,183200,295086790,17140,17140,17140,17140,0
20250221,183100,295086790,17140,17140,17140,17140,42
20250221,183000,295086790,17140,17140,17140,17140,0
20250221,182900,295086790,17140,17140,17140,17140,0
20250221,182800,295086790,17140,17140,17140,17140,0
20250221,182700,295086790,17140,17140,17140,17140,0
20250221,182600,295086790,17140,17140,17140,17140,0
20250221,182500,295086790,17140,17140,17140,17140,0
20250221,182400,295086790,17140,17140,17140,17140,0
20250221,182300,295086790,17140,17140,17140,17140,0
20250221,182200,295086790,17140,17140,17140,17140,0
20250221,182100,295086790,17140,17140,17140,17140,0
20250221,182000,295086790,17140,17140,17140,17140,0
20250221,181900,295086790,17140,17140,17140,17140,0
20250221,181800,295086790,17140,17140,17140,17140,0
20250221,181700,295086790,17140,17140,17140,17140,0
20250221,181600,295086790,17140,17140,17140,17140,0
20250221,181500,295086790,17140,17140,17140,17140,0
20250221,181400,295086790,17140,17140,17140,17140,0
20250221,181300,295086790,17140,17140,17140,17140,0
20250221,181200,295086790,17140,17140,17140,17140,0
20250221,181100,295086790,17140,17140,17140,17140,0
20250221,181000,295086790,17140,17140,17140,17140,0
20250221,180900,295086790,17140,17140,17140,17140,0
20250221,180800,295086790,17140,17140,17140,17140,0
20250221,180700,295086790,17140,17140,17140,17140,0
20250221,180600,295086790,17140,17140,17140,17140,0
20250221,180500,295086790,17140,17140,17140,17140,0
20250221,180400,295086790,17140,17140,17140,17140,0
20250221,180300,295086790,17140,17140,17140,17140,0
20250221,180200,295086790,17140,17140,17140,17140,0
20250221,180100,295086790,17140,17140,17140,17140,42
20250221,180000,295086790,17140,17140,17140,17140,0
20250221,175900,295086790,17140,17140,17140,17140,0
20250221,175800,295086790,17140,17140,17140,17140,0
20250221,175700,295086790,17140,17140,17140,17140,0
20250221,175600,295086790,17140,17140,17140,17140,0
20250221,175500,295086790,17140,17140,17140,17140,0
20250221,175400,295086790,17140,17140,17140,17140,0
20250221,175300,295086790,17140,17140,17140,17140,0
20250221,175200,295086790,17140,17140,17140,17140,0
20250221,175100,295086790,17140,17140,17140,17140,0
20250221,175000,295086790,17140,17140,17140,17140,0
20250221,174900,295086790,17140,17140,17140,17140,0
20250221,174800,295086790,17140,17140,17140,17140,0
20250221,174700,295086790,17140,17140,17140,17140,0
20250221,174600,295086790,17140,17140,17140,17140,0
20250221,174500,295086790,17140,17140,17140,17140,0
20250221,174400,295086790,17140,17140,17140,17140,0
20250221,174300,295086790,17140,17140,17140,17140,0
20250221,174200,295086790,17140,17140,17140,17140,0
20250221,174100,295086790,17140,17140,17140,17140,0
20250221,174000,295086790,17140,17140,17140,17140,0
20250221,173900,295086790,17140,17140,17140,17140,0
20250221,173800,295086790,17140,17140,17140,17140,0
20250221,173700,295086790,17140,17140,17140,17140,0
20250221,173600,295086790,17140,17140,17140,17140,0
20250221,173500,295086790,17140,17140,17140,17140,0
20250221,173400,295086790,17140,17140,17140,17140,0
20250221,173300,295086790,17140,17140,17140,17140,0
20250221,173200,295086790,17140,17140,17140,17140,0
20250221,173100,295086790,17140,17140,17140,17140,42
20250221,173000,295086790,17140,17140,17140,17140,0
20250221,172900,295086790,17140,17140,17140,17140,0
20250221,172800,295086790,17140,17140,17140,17140,0
20250221,172700,295086790,17140,17140,17140,17140,0
20250221,172600,295086790,17140,17140,17140,17140,0
20250221,172500,295086790,17140,17140,17140,17140,0
20250221,172400,295086790,17140,17140,17140,17140,0
20250221,172300,295086790,17140,17140,17140,17140,0
20250221,172200,295086790,17140,17140,17140,17140,0
20250221,172100,295086790,17140,17140,17140,17140,0
20250221,172000,295086790,17140,17140,17140,17140,0
20250221,171900,295086790,17140,17140,17140,17140,0
20250221,171800,295086790,17140,17140,17140,17140,0
20250221,171700,295086790,17140,17140,17140,17140,0
20250221,171600,295086790,17140,17140,17140,17140,0
20250221,171500,295086790,17140,17140,17140,17140,0
20250221,171400,295086790,17140,17140,17140,17140,0
20250221,171300,295086790,17140,17140,17140,17140,0
20250221,171200,295086790,17140,17140,17140,17140,0
20250221,171100,295086790,17140,17140,17140,17140,0
20250221,171000,295086790,17140,17140,17140,17140,0
20250221,170900,295086790,17140,17140,17140,17140,0
20250221,170800,295086790,17140,17140,17140,17140,0
20250221,170700,295086790,17140,17140,17140,17140,0
20250221,170600,295086790,17140,17140,17140,17140,0
20250221,170500,295086790,17140,17140,17140,17140,0
20250221,170400,295086790,17140,17140,17140,17140,0
20250221,170300,295086790,17140,17140,17140,17140,0
20250221,170200,295086790,17140,17140,17140,17140,0
20250221,170100,295086790,17140,17140,17140,17140,42
20250221,170000,295086790,17140,17140,17140,17140,0
20250221,165900,295086790,17140,17140,17140,17140,0
20250221,165800,295086790,17140,17140,17140,17140,0
20250221,165700,295086790,17140,17140,17140,17140,0
20250221,165600,295086790,17140,17140,17140,17140,0
20250221,165500,295086790,17140,17140,17140,17140,0
20250221,165400,295086790,17140,17140,17140,17140,0
20250221,165300,295086790,17140,17140,17140,17140,0
20250221,165200,295086790,17140,17140,17140,17140,0
20250221,165100,295086790,17140,17140,17140,17140,0
20250221,165000,295086790,17140,17140,17140,17140,0
20250221,164900,295086790,17140,17140,17140,17140,0
20250221,164800,295086790,17140,17140,17140,17140,0
20250221,164700,295086790,17140,17140,17140,17140,0
20250221,164600,295086790,17140,17140,17140,17140,0
20250221,164500,295086790,17140,17140,17140,17140,0
20250221,164400,295086790,17140,17140,17140,17140,0
20250221,164300,295086790,17140,17140,17140,17140,0
20250221,164200,295086790,17140,17140,17140,17140,0
20250221,164100,295086790,17140,17140,17140,17140,0
20250221,164000,295086790,17140,17140,17140,17140,0
20250221,163900,295086790,17140,17140,17140,17140,0
20250221,163800,295086790,17140,17140,17140,17140,0
20250221,163700,295086790,17140,17140,17140,17140,0
20250221,163600,295086790,17140,17140,17140,17140,0
20250221,163500,295086790,17140,17140,17140,17140,0
20250221,163400,295086790,17140,17140,17140,17140,0
20250221,163300,295086790,17140,17140,17140,17140,0
20250221,163200,295086790,17140,17140,17140,17140,0
20250221,163100,295086790,17140,17140,17140,17140,42
20250221,163000,295086790,17140,17140,17140,17140,0
20250221,162900,295086790,17140,17140,17140,17140,0
20250221,162800,295086790,17140,17140,17140,17140,0
20250221,162700,295086790,17140,17140,17140,17140,0
20250221,162600,295086790,17140,17140,17140,17140,0
20250221,162500,295086790,17140,17140,17140,17140,0
20250221,162400,295086790,17140,17140,17140,17140,0
20250221,162300,295086790,17140,17140,17140,17140,0
20250221,162200,295086790,17140,17140,17140,17140,0
20250221,162100,295086790,17140,17140,17140,17140,0
20250221,162000,295086790,17140,17140,17140,17140,0
20250221,161900,295086790,17140,17140,17140,17140,0
20250221,161800,295086790,17140,17140,17140,17140,0
20250221,161700,295086790,17140,17140,17140,17140,0
20250221,161600,295086790,17140,17140,17140,17140,0
20250221,161500,295086790,17140,17140,17140,17140,0
20250221,161400,295086790,17140,17140,17140,17140,0
20250221,161300,295086790,17140,17140,17140,17140,0
20250221,161200,295086790,17140,17140,17140,17140,0
20250221,161100,295086790,17140,17140,17140,17140,0
20250221,161000,295086790,17140,17140,17140,17140,0
20250221,160900,295086790,17140,17140,17140,17140,0
20250221,160800,295086790,17140,17140,17140,17140,0
20250221,160700,295086790,17140,17140,17140,17140,0
20250221,160600,295086790,17140,17140,17140,17140,0
20250221,160500,295086790,17140,17140,17140,17140,0
20250221,160400,295086790,17140,17140,17140,17140,0
20250221,160300,295086790,17140,17140,17140,17140,0
20250221,160200,295086790,17140,17140,17140,17140,0
20250221,160100,295086790,17140,17140,17140,17140,42
20250221,160000,295086790,17140,17140,17140,17140,0
20250221,155900,295086790,17140,17140,17140,17140,0
20250221,155800,295086790,17140,17140,17140,17140,0
20250221,155700,295086790,17140,17140,17140,17140,0
20250221,155600,295086790,17140,17140,17140,17140,0
20250221,155500,295086790,17140,17140,17140,17140,0
20250221,155400,295086790,17140,17140,17140,17140,0
20250221,155300,295086790,17140,17140,17140,17140,0
20250221,155200,295086790,17140,17140,17140,17140,0
20250221,155100,295086790,17140,17140,17140,17140,0
20250221,155000,295086790,17140,17140,17140,17140,0
20250221,154900,295086790,17140,17140,17140,17140,0
20250221,154800,295086790,17140,17140,17140,17140,0
20250221,154700,295086790,17140,17140,17140,17140,0
20250221,154600,295086790,17140,17140,17140,17140,0
20250221,154500,295086790,17140,17140,17140,17140,0
20250221,154400,295086790,17140,17140,17140,17140,0
20250221,154300,295086790,17140,17140,17140,17140,0
20250221,154200,295086790,17140,17140,17140,17140,0
20250221,154100,295086790,17140,17140,17140,17140,0
20250221,154000,295086790,17140,17140,17140,17140,0
20250221,153900,295086790,17140,17140,17140,17140,0
20250221,153800,295086790,17140,17140,17140,17140,0
20250221,153700,295086790,17140,17140,17140,17140,0
20250221,153600,295086790,17140,17140,17140,17140,0
20250221,153500,295086790,17140,17140,17140,17140,0
20250221,153400,295086790,17140,17140,17140,17140,0
20250221,153300,295086790,17140,17140,17140,17140,0
20250221,153200,295086790,17140,17140,17140,17140,0
20250221,153100,295086790,17140,17140,17140,17140,42
20250221,153000,295086790,17140,17140,17140,17140,42
20250221,152900,294366910,17140,17140,17140,17140,0
20250221,152800,294366910,17140,17140,17140,17140,0
20250221,152700,294366910,17140,17140,17140,17140,0
20250221,152600,294366910,17140,17140,17140,17140,0
20250221,152500,294366910,17140,17140,17140,17140,0
20250221,152400,294366910,17140,17140,17140,17140,0
20250221,152300,294366910,17140,17140,17140,17140,0
20250221,152200,294366910,17140,17140,17140,17140,0
20250221,152100,294366910,17140,17140,17140,17140,0
20250221,152000,294366910,17140,17140,17140,17140,0
20250221,151900,294366910,17140,17140,17140,17140,9
20250221,151800,294212650,17130,17140,17140,17130,19
20250221,151700,293887120,17140,17140,17140,17140,0
20250221,151600,293887120,17140,17140,17140,17140,0
20250221,151500,293887120,17140,17140,17140,17140,0
20250221,151400,293887120,17140,17140,17140,17140,0
20250221,151300,293887120,17140,17140,17140,17140,0
20250221,151200,293887120,17140,17140,17140,17140,0
20250221,151100,293887120,17140,17140,17140,17140,1
20250221,151000,293869980,17130,17130,17130,17130,0
20250221,150900,293869980,17130,17130,17130,17130,3
20250221,150800,293818590,17130,17130,17130,17130,0
20250221,150700,293818590,17130,17130,17130,17130,0
20250221,150600,293818590,17130,17130,17130,17130,1
20250221,150500,293801460,17140,17140,17140,17140,3
20250221,150400,293750040,17140,17140,17140,17140,1
20250221,150300,293732900,17140,17140,17140,17140,0
20250221,150200,293732900,17140,17140,17140,17140,0
20250221,150100,293732900,17140,17140,17140,17140,0
20250221,150000,293732900,17140,17140,17140,17140,0
20250221,145900,293732900,17140,17140,17140,17140,1
20250221,145800,293715760,17140,17140,17140,17140,0
20250221,145700,293715760,17140,17140,17140,17140,0
20250221,145600,293715760,17140,17140,17140,17140,1
20250221,145500,293698620,17140,17140,17140,17140,67
20250221,145400,292550240,17140,17140,17140,17140,0
20250221,145300,292550240,17140,17140,17140,17140,48
20250221,145200,291727520,17140,17140,17140,17140,20
20250221,145100,291384720,17140,17140,17140,17140,28
20250221,145000,290904800,17140,17140,17140,17130,71
20250221,144900,289688100,17140,17140,17140,17140,28
20250221,144800,289208180,17140,17140,17140,17140,24
20250221,144700,288796820,17140,17140,17140,17140,49
20250221,144600,287956960,17140,17140,17140,17140,24
20250221,144500,287545600,17140,17140,17140,17140,21
20250221,144400,287185660,17140,17140,17140,17140,25
20250221,144300,286757160,17140,17140,17140,17140,0
20250221,144200,286757160,17140,17140,17140,17140,0
20250221,144100,286757160,17140,17140,17140,17140,77
20250221,144000,285437380,17140,17140,17140,17140,0
20250221,143900,285437380,17140,17140,17140,17140,48
20250221,143800,284614660,17130,17140,17140,17130,48
20250221,143700,283792200,17140,17140,17140,17140,28
20250221,143600,283312280,17140,17140,17140,17140,24
20250221,143500,282900920,17140,17140,17140,17140,51
20250221,143400,282026780,17140,17140,17140,17140,24
20250221,143300,281615420,17140,17130,17140,17130,21
20250221,143200,281255680,17130,17130,17130,17130,28
20250221,143100,280776040,17130,17130,17130,17130,0
20250221,143000,280776040,17130,17130,17130,17130,75
20250221,142900,279491290,17130,17130,17130,17130,24
20250221,142800,279080170,17130,17130,17130,17130,21
20250221,142700,278720440,17130,17130,17130,17130,26
20250221,142600,278275060,17130,17130,17130,17130,46
20250221,142500,277487080,17130,17130,17130,17130,27
20250221,142400,277024570,17130,17130,17130,17130,25
20250221,142300,276596320,17130,17130,17130,17130,50
20250221,142200,275739820,17130,17130,17130,17130,24
20250221,142100,275328700,17130,17130,17130,17130,23
20250221,142000,274934710,17130,17130,17130,17130,29
20250221,141900,274437940,17130,17130,17130,17130,24
20250221,141800,274026820,17130,17130,17130,17130,24
20250221,141700,273615700,17110,17110,17110,17110,0
20250221,141600,273615700,17110,17130,17130,17110,108
20250221,141500,271766200,17130,17130,17130,17130,25
20250221,141400,271337950,17130,17130,17130,17130,24
20250221,141300,270926830,17120,17130,17130,17120,79
20250221,141200,269574090,17130,17130,17130,17130,24
20250221,141100,269162970,17130,17130,17130,17130,23
20250221,141000,268768980,17130,17130,17130,17130,49
20250221,140900,267929610,17130,17130,17130,17130,24
20250221,140800,267518490,17130,17130,17130,17130,61
20250221,140700,266473560,17130,17130,17130,17130,24
20250221,140600,266062440,17130,17130,17130,17130,48
20250221,140500,265240200,17120,17120,17120,17120,500
20250221,140400,256680200,17120,17120,17120,17120,22
20250221,140300,256303560,17120,17120,17120,17120,26
20250221,140200,255858440,17120,17120,17120,17120,47
20250221,140100,255053800,17120,17120,17120,17120,26
20250221,140000,254608680,17120,17120,17120,17120,26
20250221,135900,254163560,17090,17090,17090,17090,0
20250221,135800,254163560,17090,17120,17120,17090,71
20250221,135700,252949200,17120,17120,17120,17120,24
20250221,135600,252538320,17120,17120,17120,17120,25
20250221,135500,252110320,17120,17120,17130,17110,179
20250221,135400,249045210,17120,17120,17120,17120,48
20250221,135300,248223450,17120,17120,17120,17120,24
20250221,135200,247812570,17120,17110,17120,17110,46
20250221,135100,247025280,17120,17120,17120,17120,25
20250221,135000,246597280,17120,17120,17120,17120,24
20250221,134900,246186400,17120,17130,17130,17120,70
20250221,134800,244987750,17130,17130,17130,17130,25
20250221,134700,244559500,17120,17120,17120,17120,0
20250221,134600,244559500,17120,17130,17130,17120,75
20250221,134500,243275250,17130,17130,17130,17130,22
20250221,134400,242898390,17130,17130,17130,17130,28
20250221,134300,242418750,17130,17130,17130,17130,24
20250221,134200,242007630,17130,17130,17130,17130,52
20250221,134100,241116870,17130,17130,17130,17130,24
20250221,134000,240705750,17130,17130,17130,17130,22
20250221,133900,240328890,17130,17130,17130,17130,25
20250221,133800,239900640,17130,17130,17130,17130,24
20250221,133700,239489520,17130,17130,17130,17130,49
20250221,133600,238650150,17130,17130,17130,17130,24
20250221,133500,238239030,17110,17110,17110,17110,1
20250221,133400,238221920,17100,17110,17110,17100,28
20250221,133300,237742880,17110,17110,17110,17110,1
20250221,133200,237725770,17090,17100,17100,17080,62
20250221,133100,236666270,17110,17110,17110,17110,966
20250221,133000,220138010,17110,17110,17110,17110,46
20250221,132900,219350950,17110,17110,17110,17110,24
20250221,132800,218940310,17110,17110,17110,17110,21
20250221,132700,218581000,17110,17110,17110,17110,26
20250221,132600,218136140,17110,17110,17110,17110,25
20250221,132500,217708390,17110,17100,17110,17100,33
20250221,132400,217143870,17100,17100,17100,17100,24
20250221,132300,216733470,17100,17100,17100,17100,20
20250221,132200,216391470,17100,17100,17100,17100,76
20250221,132100,215091870,17090,17100,17100,17090,46
20250221,132000,214305520,17110,17110,17110,17110,0
20250221,131900,214305520,17110,17110,17110,17110,399
20250221,131800,207478630,17110,17110,17110,17110,1
20250221,131700,207461520,17070,17070,17070,17070,0
20250221,131600,207461520,17070,17070,17070,17070,19
20250221,131500,207137190,17060,17060,17060,17060,0
20250221,131400,207137190,17060,17020,17060,17020,21
20250221,131300,206779080,17020,17020,17020,17020,0
20250221,131200,206779080,17020,17020,17020,17020,1
20250221,131100,206762060,17020,17020,17020,17020,0
20250221,131000,206762060,17020,17050,17050,17020,201
20250221,130900,203341010,17040,17040,17040,17040,0
20250221,130800,203341010,17040,17040,17040,17040,1
20250221,130700,203323970,17040,17040,17040,17040,0
20250221,130600,203323970,17040,17040,17040,17040,0
20250221,130500,203323970,17040,17040,17040,17040,0
20250221,130400,203323970,17040,17040,17040,17040,0
20250221,130300,203323970,17040,17040,17040,17040,0
20250221,130200,203323970,17040,17030,17040,17030,2
20250221,130100,203289900,17020,17020,17020,17020,0
20250221,130000,203289900,17020,17020,17020,17020,0
20250221,125900,203289900,17020,17020,17020,17020,0
20250221,125800,203289900,17020,17020,17020,17020,0
20250221,125700,203289900,17020,17020,17020,17020,0
20250221,125600,203289900,17020,17020,17020,17020,7
20250221,125500,203170760,17020,17020,17020,17020,1
20250221,125400,203153740,17020,17020,17020,17020,63
20250221,125300,202081480,17010,17010,17010,17010,1
20250221,125200,202064470,17010,17010,17010,17010,0
20250221,125100,202064470,17010,17010,17010,17010,1
20250221,125000,202047460,17010,17010,17010,17010,0
20250221,124900,202047460,17010,17010,17010,17010,0
20250221,124800,202047460,17010,17010,17010,17010,0
20250221,124700,202047460,17010,17000,17010,17000,2
20250221,124600,202013450,17000,17000,17000,17000,0
20250221,124500,202013450,17000,17050,17050,17000,500
20250221,124400,193501770,17060,17060,17060,17060,0
20250221,124300,193501770,17060,17060,17060,17060,0
20250221,124200,193501770,17060,17070,17070,17060,141
20250221,124100,191095360,17080,17080,17080,17080,0
20250221,124000,191095360,17080,17080,17080,17080,1
20250221,123900,191078280,17090,17090,17090,17090,0
20250221,123800,191078280,17090,17090,17090,17090,94
20250221,123700,189471820,17110,17110,17110,17110,0
20250221,123600,189471820,17110,17110,17110,17110,0
20250221,123500,189471820,17110,17110,17110,17110,0
20250221,123400,189471820,17110,17110,17110,17110,59
20250221,123300,188462330,17130,17130,17130,17130,0
20250221,123200,188462330,17130,17130,17130,17130,1
20250221,123100,188445200,17070,17070,17070,17070,0
20250221,123000,188445200,17070,17070,17070,17070,0
20250221,122900,188445200,17070,17090,17090,17070,500
20250221,122800,179907020,17090,17090,17090,17090,2
20250221,122700,179872840,17110,17110,17110,17110,0
20250221,122600,179872840,17110,17110,17110,17110,50
20250221,122500,179017340,17130,17130,17130,17130,1
20250221,122400,179000210,17090,17090,17090,17090,0
20250221,122300,179000210,17090,17090,17090,17090,0
20250221,122200,179000210,17090,17090,17090,17090,0
20250221,122100,179000210,17090,17090,17090,17090,0
20250221,122000,179000210,17090,17090,17090,17090,0
20250221,121900,179000210,17090,17090,17090,17090,0
20250221,121800,179000210,17090,17090,17090,17090,0
20250221,121700,179000210,17090,17090,17090,17090,1
20250221,121600,178983120,17090,17090,17090,17090,0
20250221,121500,178983120,17090,17090,17090,17090,0
20250221,121400,178983120,17090,17090,17090,17090,0
20250221,121300,178983120,17090,17090,17090,17090,55
20250221,121200,178043170,17090,17090,17090,17090,45
20250221,121100,177274120,17110,17110,17110,17110,0
20250221,121000,177274120,17110,17110,17110,17110,0
20250221,120900,177274120,17110,17100,17110,17080,236
20250221,120800,173241250,17110,17110,17110,17110,0
20250221,120700,173241250,17110,17110,17110,17110,0
20250221,120600,173241250,17110,17110,17110,17110,0
20250221,120500,173241250,17110,17110,17110,17110,53
20250221,120400,172334420,17130,17130,17130,17130,0
20250221,120300,172334420,17130,17130,17130,17130,47
20250221,120200,171529310,17150,17150,17150,17150,1
20250221,120100,171512160,17130,17130,17130,17130,0
20250221,120000,171512160,17130,17130,17130,17130,49
20250221,115900,170672790,17150,17150,17150,17150,0
20250221,115800,170672790,17150,17150,17150,17150,0
20250221,115700,170672790,17150,17150,17150,17150,0
20250221,115600,170672790,17150,17150,17150,17150,0
20250221,115500,170672790,17150,17150,17150,17150,0
20250221,115400,170672790,17150,17100,17150,17100,44
20250221,115300,169920340,17100,17100,17100,17100,1
20250221,115200,169903240,17100,17100,17100,17100,0
20250221,115100,169903240,17100,17100,17100,17100,0
20250221,115000,169903240,17100,17100,17100,17100,1
20250221,114900,169886140,17150,17150,17150,17150,0
20250221,114800,169886140,17150,17150,17150,17150,0
20250221,114700,169886140,17150,17150,17150,17150,1
20250221,114600,169868990,17150,17150,17150,17150,0
20250221,114500,169868990,17150,17150,17150,17150,0
20250221,114400,169868990,17150,17150,17150,17150,0
20250221,114300,169868990,17150,17150,17150,17150,0
20250221,114200,169868990,17150,17150,17150,17150,0
20250221,114100,169868990,17150,17150,17150,17150,0
20250221,114000,169868990,17150,17150,17150,17150,0
20250221,113900,169868990,17150,17150,17150,17150,1
20250221,113800,169851840,17150,17150,17150,17150,0
20250221,113700,169851840,17150,17150,17150,17150,1
20250221,113600,169834690,17150,17150,17150,17150,0
20250221,113500,169834690,17150,17150,17150,17150,0
20250221,113400,169834690,17150,17150,17150,17150,0
20250221,113300,169834690,17150,17150,17150,17150,0
20250221,113200,169834690,17150,17150,17150,17150,0
20250221,113100,169834690,17150,17150,17150,17150,1
20250221,113000,169817540,17150,17150,17150,17150,0
20250221,112900,169817540,17150,17150,17150,17150,0
20250221,112800,169817540,17150,17150,17150,17150,0
20250221,112700,169817540,17150,17150,17150,17150,1
20250221,112600,169800390,17150,17150,17150,17150,0
20250221,112500,169800390,17150,17150,17150,17150,39
20250221,112400,169131540,17150,17150,17160,17150,442
20250221,112300,161551230,17150,17150,17160,17150,541
20250221,112200,152270520,17150,17150,17150,17150,0
20250221,112100,152270520,17150,17150,17150,17150,0
20250221,112000,152270520,17150,17150,17150,17150,0
20250221,111900,152270520,17150,17150,17150,17150,0
20250221,111800,152270520,17150,17150,17150,17150,0
20250221,111700,152270520,17150,17150,17150,17150,0
20250221,111600,152270520,17150,17150,17150,17150,1
20250221,111500,152253370,17090,17090,17090,17090,3
20250221,111400,152202100,17090,17090,17090,17090,0
20250221,111300,152202100,17090,17090,17090,17090,0
20250221,111200,152202100,17090,17090,17090,17090,0
20250221,111100,152202100,17090,17090,17090,17090,0
20250221,111000,152202100,17090,17090,17090,17090,0
20250221,110900,152202100,17090,17090,17090,17090,1
20250221,110800,152185010,17070,17070,17070,17070,0
20250221,110700,152185010,17070,17070,17070,17070,0
20250221,110600,152185010,17070,17070,17070,17070,1
20250221,110500,152167940,17160,17160,17160,17160,1
20250221,110400,152150780,17160,17160,17160,17160,0
20250221,110300,152150780,17160,17160,17160,17160,0
20250221,110200,152150780,17160,17160,17160,17160,0
20250221,110100,152150780,17160,17160,17160,17160,1
20250221,110000,152133620,17160,17160,17160,17160,2
20250221,105900,152099300,17100,17100,17100,17100,0
20250221,105800,152099300,17100,17100,17100,17100,0
20250221,105700,152099300,17100,17050,17100,17050,5145
20250221,105600,64284600,17050,17050,17050,17050,45
20250221,105500,63517350,17030,17030,17030,17030,33
20250221,105400,62955360,17050,17050,17050,17050,1
20250221,105300,62938310,16980,16980,16980,16980,0
20250221,105200,62938310,16980,16980,16980,16980,0
20250221,105100,62938310,16980,16980,16980,16980,0
20250221,105000,62938310,16980,16980,16980,16980,0
20250221,104900,62938310,16980,16980,16980,16980,1
20250221,104800,62921330,16980,17050,17050,16980,489
20250221,104700,54607780,17050,17050,17050,17050,0
20250221,104600,54607780,17050,17050,17050,17050,1
20250221,104500,54590730,17030,17030,17030,17030,0
20250221,104400,54590730,17030,17030,17030,17030,0
20250221,104300,54590730,17030,17030,17030,17030,0
20250221,104200,54590730,17030,17030,17030,17030,74
20250221,104100,53330510,17050,17050,17050,17050,0
20250221,104000,53330510,17050,17010,17050,17010,56
20250221,103900,52375750,17010,17010,17010,17010,0
20250221,103800,52375750,17010,17010,17010,17010,1
20250221,103700,52358740,17010,17010,17010,17010,0
20250221,103600,52358740,17010,17010,17010,17010,0
20250221,103500,52358740,17010,17010,17010,17010,0
20250221,103400,52358740,17010,17010,17010,17010,0
20250221,103300,52358740,17010,17010,17010,17010,0
20250221,103200,52358740,17010,17010,17010,17010,0
20250221,103100,52358740,17010,17010,17010,17010,1
20250221,103000,52341730,17010,17010,17010,17010,0
20250221,102900,52341730,17010,17010,17010,17010,189
20250221,102800,49126840,17030,17030,17030,17030,0
20250221,102700,49126840,17030,17030,17030,17030,0
20250221,102600,49126840,17030,17030,17030,17030,0
20250221,102500,49126840,17030,17030,17030,17030,0
20250221,102400,49126840,17030,17030,17030,17030,46
20250221,102300,48343460,17050,17050,17050,17050,1
20250221,102200,48326410,17030,17030,17030,17030,0
20250221,102100,48326410,17030,17030,17030,17030,38
20250221,102000,47679270,17050,17050,17050,17050,2
20250221,101900,47645170,17000,17010,17010,17000,300
20250221,101800,42543990,17010,17030,17050,17010,78
20250221,101700,41215650,17050,17050,17050,17050,1
20250221,101600,41198600,17050,17050,17050,17050,2
20250221,101500,41164500,17030,17030,17030,17030,5
20250221,101400,41079350,17030,17030,17030,17030,0
20250221,101300,41079350,17030,17030,17030,17030,0
20250221,101200,41079350,17030,17030,17030,17030,0
20250221,101100,41079350,17030,17030,17030,17030,78
20250221,101000,39751010,17050,17050,17050,17050,0
20250221,100900,39751010,17050,17050,17050,17050,1
20250221,100800,39733960,17050,17050,17050,17030,40
20250221,100700,39052720,16980,17000,17000,16980,400
20250221,100600,32259770,17000,17000,17000,17000,0
20250221,100500,32259770,17000,17000,17000,17000,0
20250221,100400,32259770,17000,17000,17000,17000,0
20250221,100300,32259770,17000,17000,17000,17000,0
20250221,100200,32259770,17000,17000,17000,17000,0
20250221,100100,32259770,17000,17050,17050,17000,39
20250221,100000,31596720,17050,17050,17050,17050,1
20250221,095900,31579670,17000,17000,17000,17000,0
20250221,095800,31579670,17000,17000,17000,17000,0
20250221,095700,31579670,17000,17000,17000,17000,1
20250221,095600,31562670,16990,16990,16990,16990,0
20250221,095500,31562670,16990,16990,16990,16990,0
20250221,095400,31562670,16990,16990,16990,16990,0
20250221,095300,31562670,16990,17050,17050,16990,23
20250221,095200,31171780,17010,17030,17030,17010,96
20250221,095100,29538420,17030,17030,17030,17030,0
20250221,095000,29538420,17030,17030,17030,17030,0
20250221,094900,29538420,17030,17050,17050,17030,20
20250221,094800,29197800,17050,17050,17050,17050,1
20250221,094700,29180750,17050,17030,17050,17030,36
20250221,094600,28567650,17050,17050,17050,17050,1
20250221,094500,28550600,17030,17020,17050,17010,236
20250221,094400,24534910,17030,17030,17030,17030,32
20250221,094300,23989950,17030,17030,17030,17030,0
20250221,094200,23989950,17030,17030,17030,17030,0
20250221,094100,23989950,17030,17030,17030,17030,0
20250221,094000,23989950,17030,17030,17030,17030,0
20250221,093900,23989950,17030,17030,17030,17030,5
20250221,093800,23904800,17050,17050,17050,17050,1
20250221,093700,23887750,17040,17060,17060,17040,222
20250221,093600,20101790,17080,17080,17080,17080,0
20250221,093500,20101790,17080,17080,17080,17080,233
20250221,093400,16122150,17100,17100,17100,17100,0
20250221,093300,16122150,17100,17100,17100,17100,0
20250221,093200,16122150,17100,17100,17100,17100,0
20250221,093100,16122150,17100,17100,17100,17100,0
20250221,093000,16122150,17100,17100,17100,17100,3
20250221,092900,16070850,17100,17100,17100,17100,0
20250221,092800,16070850,17100,17100,17100,17100,0
20250221,092700,16070850,17100,17100,17100,17100,0
20250221,092600,16070850,17100,17100,17100,17100,1
20250221,092500,16053750,17080,17070,17080,17070,2
20250221,092400,16019600,17080,17080,17080,17080,0
20250221,092300,16019600,17080,17040,17080,17040,2
20250221,092200,15985480,17040,17040,17040,17040,0
20250221,092100,15985480,17040,17040,17040,17040,1
20250221,092000,15968440,17060,17060,17060,17060,44
20250221,091900,15217800,17080,17080,17080,17080,0
20250221,091800,15217800,17080,17080,17080,17080,39
20250221,091700,14551680,17100,17100,17100,17100,1
20250221,091600,14534580,17000,17080,17080,17000,89
20250221,091500,13018140,17100,17100,17100,17100,1
20250221,091400,13001040,17000,17000,17000,17000,24
20250221,091300,12593040,17010,17010,17010,17010,3
20250221,091200,12542010,17010,17010,17010,17010,0
20250221,091100,12542010,17010,17010,17010,17010,21
20250221,091000,12184800,17010,17090,17090,17010,180
20250221,090900,9119880,17110,17150,17150,17110,71
20250221,090800,7903750,17170,17170,17170,17170,0
20250221,090700,7903750,17170,17150,17170,17110,73
20250221,090600,6652640,17150,17150,17150,17150,0
20250221,090500,6652640,17150,17150,17150,17150,0
20250221,090400,6652640,17150,17150,17150,17150,2
20250221,090300,6618340,17170,17110,17170,17110,47
20250221,090200,5814110,17130,17130,17130,17130,0
20250221,090100,5814110,17130,17170,17170,17130,338
20250221,090000,17170,17170,17170,17170,17170,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 193100 295086790 17140 17140 17140 17140 42
3 20250221 193000 295086790 17140 17140 17140 17140 0
4 20250221 192900 295086790 17140 17140 17140 17140 0
5 20250221 192800 295086790 17140 17140 17140 17140 0
6 20250221 192700 295086790 17140 17140 17140 17140 0
7 20250221 192600 295086790 17140 17140 17140 17140 0
8 20250221 192500 295086790 17140 17140 17140 17140 0
9 20250221 192400 295086790 17140 17140 17140 17140 0
10 20250221 192300 295086790 17140 17140 17140 17140 0
11 20250221 192200 295086790 17140 17140 17140 17140 0
12 20250221 192100 295086790 17140 17140 17140 17140 0
13 20250221 192000 295086790 17140 17140 17140 17140 0
14 20250221 191900 295086790 17140 17140 17140 17140 0
15 20250221 191800 295086790 17140 17140 17140 17140 0
16 20250221 191700 295086790 17140 17140 17140 17140 0
17 20250221 191600 295086790 17140 17140 17140 17140 0
18 20250221 191500 295086790 17140 17140 17140 17140 0
19 20250221 191400 295086790 17140 17140 17140 17140 0
20 20250221 191300 295086790 17140 17140 17140 17140 0
21 20250221 191200 295086790 17140 17140 17140 17140 0
22 20250221 191100 295086790 17140 17140 17140 17140 0
23 20250221 191000 295086790 17140 17140 17140 17140 0
24 20250221 190900 295086790 17140 17140 17140 17140 0
25 20250221 190800 295086790 17140 17140 17140 17140 0
26 20250221 190700 295086790 17140 17140 17140 17140 0
27 20250221 190600 295086790 17140 17140 17140 17140 0
28 20250221 190500 295086790 17140 17140 17140 17140 0
29 20250221 190400 295086790 17140 17140 17140 17140 0
30 20250221 190300 295086790 17140 17140 17140 17140 0
31 20250221 190200 295086790 17140 17140 17140 17140 0
32 20250221 190100 295086790 17140 17140 17140 17140 42
33 20250221 190000 295086790 17140 17140 17140 17140 0
34 20250221 185900 295086790 17140 17140 17140 17140 0
35 20250221 185800 295086790 17140 17140 17140 17140 0
36 20250221 185700 295086790 17140 17140 17140 17140 0
37 20250221 185600 295086790 17140 17140 17140 17140 0
38 20250221 185500 295086790 17140 17140 17140 17140 0
39 20250221 185400 295086790 17140 17140 17140 17140 0
40 20250221 185300 295086790 17140 17140 17140 17140 0
41 20250221 185200 295086790 17140 17140 17140 17140 0
42 20250221 185100 295086790 17140 17140 17140 17140 0
43 20250221 185000 295086790 17140 17140 17140 17140 0
44 20250221 184900 295086790 17140 17140 17140 17140 0
45 20250221 184800 295086790 17140 17140 17140 17140 0
46 20250221 184700 295086790 17140 17140 17140 17140 0
47 20250221 184600 295086790 17140 17140 17140 17140 0
48 20250221 184500 295086790 17140 17140 17140 17140 0
49 20250221 184400 295086790 17140 17140 17140 17140 0
50 20250221 184300 295086790 17140 17140 17140 17140 0
51 20250221 184200 295086790 17140 17140 17140 17140 0
52 20250221 184100 295086790 17140 17140 17140 17140 0
53 20250221 184000 295086790 17140 17140 17140 17140 0
54 20250221 183900 295086790 17140 17140 17140 17140 0
55 20250221 183800 295086790 17140 17140 17140 17140 0
56 20250221 183700 295086790 17140 17140 17140 17140 0
57 20250221 183600 295086790 17140 17140 17140 17140 0
58 20250221 183500 295086790 17140 17140 17140 17140 0
59 20250221 183400 295086790 17140 17140 17140 17140 0
60 20250221 183300 295086790 17140 17140 17140 17140 0
61 20250221 183200 295086790 17140 17140 17140 17140 0
62 20250221 183100 295086790 17140 17140 17140 17140 42
63 20250221 183000 295086790 17140 17140 17140 17140 0
64 20250221 182900 295086790 17140 17140 17140 17140 0
65 20250221 182800 295086790 17140 17140 17140 17140 0
66 20250221 182700 295086790 17140 17140 17140 17140 0
67 20250221 182600 295086790 17140 17140 17140 17140 0
68 20250221 182500 295086790 17140 17140 17140 17140 0
69 20250221 182400 295086790 17140 17140 17140 17140 0
70 20250221 182300 295086790 17140 17140 17140 17140 0
71 20250221 182200 295086790 17140 17140 17140 17140 0
72 20250221 182100 295086790 17140 17140 17140 17140 0
73 20250221 182000 295086790 17140 17140 17140 17140 0
74 20250221 181900 295086790 17140 17140 17140 17140 0
75 20250221 181800 295086790 17140 17140 17140 17140 0
76 20250221 181700 295086790 17140 17140 17140 17140 0
77 20250221 181600 295086790 17140 17140 17140 17140 0
78 20250221 181500 295086790 17140 17140 17140 17140 0
79 20250221 181400 295086790 17140 17140 17140 17140 0
80 20250221 181300 295086790 17140 17140 17140 17140 0
81 20250221 181200 295086790 17140 17140 17140 17140 0
82 20250221 181100 295086790 17140 17140 17140 17140 0
83 20250221 181000 295086790 17140 17140 17140 17140 0
84 20250221 180900 295086790 17140 17140 17140 17140 0
85 20250221 180800 295086790 17140 17140 17140 17140 0
86 20250221 180700 295086790 17140 17140 17140 17140 0
87 20250221 180600 295086790 17140 17140 17140 17140 0
88 20250221 180500 295086790 17140 17140 17140 17140 0
89 20250221 180400 295086790 17140 17140 17140 17140 0
90 20250221 180300 295086790 17140 17140 17140 17140 0
91 20250221 180200 295086790 17140 17140 17140 17140 0
92 20250221 180100 295086790 17140 17140 17140 17140 42
93 20250221 180000 295086790 17140 17140 17140 17140 0
94 20250221 175900 295086790 17140 17140 17140 17140 0
95 20250221 175800 295086790 17140 17140 17140 17140 0
96 20250221 175700 295086790 17140 17140 17140 17140 0
97 20250221 175600 295086790 17140 17140 17140 17140 0
98 20250221 175500 295086790 17140 17140 17140 17140 0
99 20250221 175400 295086790 17140 17140 17140 17140 0
100 20250221 175300 295086790 17140 17140 17140 17140 0
101 20250221 175200 295086790 17140 17140 17140 17140 0
102 20250221 175100 295086790 17140 17140 17140 17140 0
103 20250221 175000 295086790 17140 17140 17140 17140 0
104 20250221 174900 295086790 17140 17140 17140 17140 0
105 20250221 174800 295086790 17140 17140 17140 17140 0
106 20250221 174700 295086790 17140 17140 17140 17140 0
107 20250221 174600 295086790 17140 17140 17140 17140 0
108 20250221 174500 295086790 17140 17140 17140 17140 0
109 20250221 174400 295086790 17140 17140 17140 17140 0
110 20250221 174300 295086790 17140 17140 17140 17140 0
111 20250221 174200 295086790 17140 17140 17140 17140 0
112 20250221 174100 295086790 17140 17140 17140 17140 0
113 20250221 174000 295086790 17140 17140 17140 17140 0
114 20250221 173900 295086790 17140 17140 17140 17140 0
115 20250221 173800 295086790 17140 17140 17140 17140 0
116 20250221 173700 295086790 17140 17140 17140 17140 0
117 20250221 173600 295086790 17140 17140 17140 17140 0
118 20250221 173500 295086790 17140 17140 17140 17140 0
119 20250221 173400 295086790 17140 17140 17140 17140 0
120 20250221 173300 295086790 17140 17140 17140 17140 0
121 20250221 173200 295086790 17140 17140 17140 17140 0
122 20250221 173100 295086790 17140 17140 17140 17140 42
123 20250221 173000 295086790 17140 17140 17140 17140 0
124 20250221 172900 295086790 17140 17140 17140 17140 0
125 20250221 172800 295086790 17140 17140 17140 17140 0
126 20250221 172700 295086790 17140 17140 17140 17140 0
127 20250221 172600 295086790 17140 17140 17140 17140 0
128 20250221 172500 295086790 17140 17140 17140 17140 0
129 20250221 172400 295086790 17140 17140 17140 17140 0
130 20250221 172300 295086790 17140 17140 17140 17140 0
131 20250221 172200 295086790 17140 17140 17140 17140 0
132 20250221 172100 295086790 17140 17140 17140 17140 0
133 20250221 172000 295086790 17140 17140 17140 17140 0
134 20250221 171900 295086790 17140 17140 17140 17140 0
135 20250221 171800 295086790 17140 17140 17140 17140 0
136 20250221 171700 295086790 17140 17140 17140 17140 0
137 20250221 171600 295086790 17140 17140 17140 17140 0
138 20250221 171500 295086790 17140 17140 17140 17140 0
139 20250221 171400 295086790 17140 17140 17140 17140 0
140 20250221 171300 295086790 17140 17140 17140 17140 0
141 20250221 171200 295086790 17140 17140 17140 17140 0
142 20250221 171100 295086790 17140 17140 17140 17140 0
143 20250221 171000 295086790 17140 17140 17140 17140 0
144 20250221 170900 295086790 17140 17140 17140 17140 0
145 20250221 170800 295086790 17140 17140 17140 17140 0
146 20250221 170700 295086790 17140 17140 17140 17140 0
147 20250221 170600 295086790 17140 17140 17140 17140 0
148 20250221 170500 295086790 17140 17140 17140 17140 0
149 20250221 170400 295086790 17140 17140 17140 17140 0
150 20250221 170300 295086790 17140 17140 17140 17140 0
151 20250221 170200 295086790 17140 17140 17140 17140 0
152 20250221 170100 295086790 17140 17140 17140 17140 42
153 20250221 170000 295086790 17140 17140 17140 17140 0
154 20250221 165900 295086790 17140 17140 17140 17140 0
155 20250221 165800 295086790 17140 17140 17140 17140 0
156 20250221 165700 295086790 17140 17140 17140 17140 0
157 20250221 165600 295086790 17140 17140 17140 17140 0
158 20250221 165500 295086790 17140 17140 17140 17140 0
159 20250221 165400 295086790 17140 17140 17140 17140 0
160 20250221 165300 295086790 17140 17140 17140 17140 0
161 20250221 165200 295086790 17140 17140 17140 17140 0
162 20250221 165100 295086790 17140 17140 17140 17140 0
163 20250221 165000 295086790 17140 17140 17140 17140 0
164 20250221 164900 295086790 17140 17140 17140 17140 0
165 20250221 164800 295086790 17140 17140 17140 17140 0
166 20250221 164700 295086790 17140 17140 17140 17140 0
167 20250221 164600 295086790 17140 17140 17140 17140 0
168 20250221 164500 295086790 17140 17140 17140 17140 0
169 20250221 164400 295086790 17140 17140 17140 17140 0
170 20250221 164300 295086790 17140 17140 17140 17140 0
171 20250221 164200 295086790 17140 17140 17140 17140 0
172 20250221 164100 295086790 17140 17140 17140 17140 0
173 20250221 164000 295086790 17140 17140 17140 17140 0
174 20250221 163900 295086790 17140 17140 17140 17140 0
175 20250221 163800 295086790 17140 17140 17140 17140 0
176 20250221 163700 295086790 17140 17140 17140 17140 0
177 20250221 163600 295086790 17140 17140 17140 17140 0
178 20250221 163500 295086790 17140 17140 17140 17140 0
179 20250221 163400 295086790 17140 17140 17140 17140 0
180 20250221 163300 295086790 17140 17140 17140 17140 0
181 20250221 163200 295086790 17140 17140 17140 17140 0
182 20250221 163100 295086790 17140 17140 17140 17140 42
183 20250221 163000 295086790 17140 17140 17140 17140 0
184 20250221 162900 295086790 17140 17140 17140 17140 0
185 20250221 162800 295086790 17140 17140 17140 17140 0
186 20250221 162700 295086790 17140 17140 17140 17140 0
187 20250221 162600 295086790 17140 17140 17140 17140 0
188 20250221 162500 295086790 17140 17140 17140 17140 0
189 20250221 162400 295086790 17140 17140 17140 17140 0
190 20250221 162300 295086790 17140 17140 17140 17140 0
191 20250221 162200 295086790 17140 17140 17140 17140 0
192 20250221 162100 295086790 17140 17140 17140 17140 0
193 20250221 162000 295086790 17140 17140 17140 17140 0
194 20250221 161900 295086790 17140 17140 17140 17140 0
195 20250221 161800 295086790 17140 17140 17140 17140 0
196 20250221 161700 295086790 17140 17140 17140 17140 0
197 20250221 161600 295086790 17140 17140 17140 17140 0
198 20250221 161500 295086790 17140 17140 17140 17140 0
199 20250221 161400 295086790 17140 17140 17140 17140 0
200 20250221 161300 295086790 17140 17140 17140 17140 0
201 20250221 161200 295086790 17140 17140 17140 17140 0
202 20250221 161100 295086790 17140 17140 17140 17140 0
203 20250221 161000 295086790 17140 17140 17140 17140 0
204 20250221 160900 295086790 17140 17140 17140 17140 0
205 20250221 160800 295086790 17140 17140 17140 17140 0
206 20250221 160700 295086790 17140 17140 17140 17140 0
207 20250221 160600 295086790 17140 17140 17140 17140 0
208 20250221 160500 295086790 17140 17140 17140 17140 0
209 20250221 160400 295086790 17140 17140 17140 17140 0
210 20250221 160300 295086790 17140 17140 17140 17140 0
211 20250221 160200 295086790 17140 17140 17140 17140 0
212 20250221 160100 295086790 17140 17140 17140 17140 42
213 20250221 160000 295086790 17140 17140 17140 17140 0
214 20250221 155900 295086790 17140 17140 17140 17140 0
215 20250221 155800 295086790 17140 17140 17140 17140 0
216 20250221 155700 295086790 17140 17140 17140 17140 0
217 20250221 155600 295086790 17140 17140 17140 17140 0
218 20250221 155500 295086790 17140 17140 17140 17140 0
219 20250221 155400 295086790 17140 17140 17140 17140 0
220 20250221 155300 295086790 17140 17140 17140 17140 0
221 20250221 155200 295086790 17140 17140 17140 17140 0
222 20250221 155100 295086790 17140 17140 17140 17140 0
223 20250221 155000 295086790 17140 17140 17140 17140 0
224 20250221 154900 295086790 17140 17140 17140 17140 0
225 20250221 154800 295086790 17140 17140 17140 17140 0
226 20250221 154700 295086790 17140 17140 17140 17140 0
227 20250221 154600 295086790 17140 17140 17140 17140 0
228 20250221 154500 295086790 17140 17140 17140 17140 0
229 20250221 154400 295086790 17140 17140 17140 17140 0
230 20250221 154300 295086790 17140 17140 17140 17140 0
231 20250221 154200 295086790 17140 17140 17140 17140 0
232 20250221 154100 295086790 17140 17140 17140 17140 0
233 20250221 154000 295086790 17140 17140 17140 17140 0
234 20250221 153900 295086790 17140 17140 17140 17140 0
235 20250221 153800 295086790 17140 17140 17140 17140 0
236 20250221 153700 295086790 17140 17140 17140 17140 0
237 20250221 153600 295086790 17140 17140 17140 17140 0
238 20250221 153500 295086790 17140 17140 17140 17140 0
239 20250221 153400 295086790 17140 17140 17140 17140 0
240 20250221 153300 295086790 17140 17140 17140 17140 0
241 20250221 153200 295086790 17140 17140 17140 17140 0
242 20250221 153100 295086790 17140 17140 17140 17140 42
243 20250221 153000 295086790 17140 17140 17140 17140 42
244 20250221 152900 294366910 17140 17140 17140 17140 0
245 20250221 152800 294366910 17140 17140 17140 17140 0
246 20250221 152700 294366910 17140 17140 17140 17140 0
247 20250221 152600 294366910 17140 17140 17140 17140 0
248 20250221 152500 294366910 17140 17140 17140 17140 0
249 20250221 152400 294366910 17140 17140 17140 17140 0
250 20250221 152300 294366910 17140 17140 17140 17140 0
251 20250221 152200 294366910 17140 17140 17140 17140 0
252 20250221 152100 294366910 17140 17140 17140 17140 0
253 20250221 152000 294366910 17140 17140 17140 17140 0
254 20250221 151900 294366910 17140 17140 17140 17140 9
255 20250221 151800 294212650 17130 17140 17140 17130 19
256 20250221 151700 293887120 17140 17140 17140 17140 0
257 20250221 151600 293887120 17140 17140 17140 17140 0
258 20250221 151500 293887120 17140 17140 17140 17140 0
259 20250221 151400 293887120 17140 17140 17140 17140 0
260 20250221 151300 293887120 17140 17140 17140 17140 0
261 20250221 151200 293887120 17140 17140 17140 17140 0
262 20250221 151100 293887120 17140 17140 17140 17140 1
263 20250221 151000 293869980 17130 17130 17130 17130 0
264 20250221 150900 293869980 17130 17130 17130 17130 3
265 20250221 150800 293818590 17130 17130 17130 17130 0
266 20250221 150700 293818590 17130 17130 17130 17130 0
267 20250221 150600 293818590 17130 17130 17130 17130 1
268 20250221 150500 293801460 17140 17140 17140 17140 3
269 20250221 150400 293750040 17140 17140 17140 17140 1
270 20250221 150300 293732900 17140 17140 17140 17140 0
271 20250221 150200 293732900 17140 17140 17140 17140 0
272 20250221 150100 293732900 17140 17140 17140 17140 0
273 20250221 150000 293732900 17140 17140 17140 17140 0
274 20250221 145900 293732900 17140 17140 17140 17140 1
275 20250221 145800 293715760 17140 17140 17140 17140 0
276 20250221 145700 293715760 17140 17140 17140 17140 0
277 20250221 145600 293715760 17140 17140 17140 17140 1
278 20250221 145500 293698620 17140 17140 17140 17140 67
279 20250221 145400 292550240 17140 17140 17140 17140 0
280 20250221 145300 292550240 17140 17140 17140 17140 48
281 20250221 145200 291727520 17140 17140 17140 17140 20
282 20250221 145100 291384720 17140 17140 17140 17140 28
283 20250221 145000 290904800 17140 17140 17140 17130 71
284 20250221 144900 289688100 17140 17140 17140 17140 28
285 20250221 144800 289208180 17140 17140 17140 17140 24
286 20250221 144700 288796820 17140 17140 17140 17140 49
287 20250221 144600 287956960 17140 17140 17140 17140 24
288 20250221 144500 287545600 17140 17140 17140 17140 21
289 20250221 144400 287185660 17140 17140 17140 17140 25
290 20250221 144300 286757160 17140 17140 17140 17140 0
291 20250221 144200 286757160 17140 17140 17140 17140 0
292 20250221 144100 286757160 17140 17140 17140 17140 77
293 20250221 144000 285437380 17140 17140 17140 17140 0
294 20250221 143900 285437380 17140 17140 17140 17140 48
295 20250221 143800 284614660 17130 17140 17140 17130 48
296 20250221 143700 283792200 17140 17140 17140 17140 28
297 20250221 143600 283312280 17140 17140 17140 17140 24
298 20250221 143500 282900920 17140 17140 17140 17140 51
299 20250221 143400 282026780 17140 17140 17140 17140 24
300 20250221 143300 281615420 17140 17130 17140 17130 21
301 20250221 143200 281255680 17130 17130 17130 17130 28
302 20250221 143100 280776040 17130 17130 17130 17130 0
303 20250221 143000 280776040 17130 17130 17130 17130 75
304 20250221 142900 279491290 17130 17130 17130 17130 24
305 20250221 142800 279080170 17130 17130 17130 17130 21
306 20250221 142700 278720440 17130 17130 17130 17130 26
307 20250221 142600 278275060 17130 17130 17130 17130 46
308 20250221 142500 277487080 17130 17130 17130 17130 27
309 20250221 142400 277024570 17130 17130 17130 17130 25
310 20250221 142300 276596320 17130 17130 17130 17130 50
311 20250221 142200 275739820 17130 17130 17130 17130 24
312 20250221 142100 275328700 17130 17130 17130 17130 23
313 20250221 142000 274934710 17130 17130 17130 17130 29
314 20250221 141900 274437940 17130 17130 17130 17130 24
315 20250221 141800 274026820 17130 17130 17130 17130 24
316 20250221 141700 273615700 17110 17110 17110 17110 0
317 20250221 141600 273615700 17110 17130 17130 17110 108
318 20250221 141500 271766200 17130 17130 17130 17130 25
319 20250221 141400 271337950 17130 17130 17130 17130 24
320 20250221 141300 270926830 17120 17130 17130 17120 79
321 20250221 141200 269574090 17130 17130 17130 17130 24
322 20250221 141100 269162970 17130 17130 17130 17130 23
323 20250221 141000 268768980 17130 17130 17130 17130 49
324 20250221 140900 267929610 17130 17130 17130 17130 24
325 20250221 140800 267518490 17130 17130 17130 17130 61
326 20250221 140700 266473560 17130 17130 17130 17130 24
327 20250221 140600 266062440 17130 17130 17130 17130 48
328 20250221 140500 265240200 17120 17120 17120 17120 500
329 20250221 140400 256680200 17120 17120 17120 17120 22
330 20250221 140300 256303560 17120 17120 17120 17120 26
331 20250221 140200 255858440 17120 17120 17120 17120 47
332 20250221 140100 255053800 17120 17120 17120 17120 26
333 20250221 140000 254608680 17120 17120 17120 17120 26
334 20250221 135900 254163560 17090 17090 17090 17090 0
335 20250221 135800 254163560 17090 17120 17120 17090 71
336 20250221 135700 252949200 17120 17120 17120 17120 24
337 20250221 135600 252538320 17120 17120 17120 17120 25
338 20250221 135500 252110320 17120 17120 17130 17110 179
339 20250221 135400 249045210 17120 17120 17120 17120 48
340 20250221 135300 248223450 17120 17120 17120 17120 24
341 20250221 135200 247812570 17120 17110 17120 17110 46
342 20250221 135100 247025280 17120 17120 17120 17120 25
343 20250221 135000 246597280 17120 17120 17120 17120 24
344 20250221 134900 246186400 17120 17130 17130 17120 70
345 20250221 134800 244987750 17130 17130 17130 17130 25
346 20250221 134700 244559500 17120 17120 17120 17120 0
347 20250221 134600 244559500 17120 17130 17130 17120 75
348 20250221 134500 243275250 17130 17130 17130 17130 22
349 20250221 134400 242898390 17130 17130 17130 17130 28
350 20250221 134300 242418750 17130 17130 17130 17130 24
351 20250221 134200 242007630 17130 17130 17130 17130 52
352 20250221 134100 241116870 17130 17130 17130 17130 24
353 20250221 134000 240705750 17130 17130 17130 17130 22
354 20250221 133900 240328890 17130 17130 17130 17130 25
355 20250221 133800 239900640 17130 17130 17130 17130 24
356 20250221 133700 239489520 17130 17130 17130 17130 49
357 20250221 133600 238650150 17130 17130 17130 17130 24
358 20250221 133500 238239030 17110 17110 17110 17110 1
359 20250221 133400 238221920 17100 17110 17110 17100 28
360 20250221 133300 237742880 17110 17110 17110 17110 1
361 20250221 133200 237725770 17090 17100 17100 17080 62
362 20250221 133100 236666270 17110 17110 17110 17110 966
363 20250221 133000 220138010 17110 17110 17110 17110 46
364 20250221 132900 219350950 17110 17110 17110 17110 24
365 20250221 132800 218940310 17110 17110 17110 17110 21
366 20250221 132700 218581000 17110 17110 17110 17110 26
367 20250221 132600 218136140 17110 17110 17110 17110 25
368 20250221 132500 217708390 17110 17100 17110 17100 33
369 20250221 132400 217143870 17100 17100 17100 17100 24
370 20250221 132300 216733470 17100 17100 17100 17100 20
371 20250221 132200 216391470 17100 17100 17100 17100 76
372 20250221 132100 215091870 17090 17100 17100 17090 46
373 20250221 132000 214305520 17110 17110 17110 17110 0
374 20250221 131900 214305520 17110 17110 17110 17110 399
375 20250221 131800 207478630 17110 17110 17110 17110 1
376 20250221 131700 207461520 17070 17070 17070 17070 0
377 20250221 131600 207461520 17070 17070 17070 17070 19
378 20250221 131500 207137190 17060 17060 17060 17060 0
379 20250221 131400 207137190 17060 17020 17060 17020 21
380 20250221 131300 206779080 17020 17020 17020 17020 0
381 20250221 131200 206779080 17020 17020 17020 17020 1
382 20250221 131100 206762060 17020 17020 17020 17020 0
383 20250221 131000 206762060 17020 17050 17050 17020 201
384 20250221 130900 203341010 17040 17040 17040 17040 0
385 20250221 130800 203341010 17040 17040 17040 17040 1
386 20250221 130700 203323970 17040 17040 17040 17040 0
387 20250221 130600 203323970 17040 17040 17040 17040 0
388 20250221 130500 203323970 17040 17040 17040 17040 0
389 20250221 130400 203323970 17040 17040 17040 17040 0
390 20250221 130300 203323970 17040 17040 17040 17040 0
391 20250221 130200 203323970 17040 17030 17040 17030 2
392 20250221 130100 203289900 17020 17020 17020 17020 0
393 20250221 130000 203289900 17020 17020 17020 17020 0
394 20250221 125900 203289900 17020 17020 17020 17020 0
395 20250221 125800 203289900 17020 17020 17020 17020 0
396 20250221 125700 203289900 17020 17020 17020 17020 0
397 20250221 125600 203289900 17020 17020 17020 17020 7
398 20250221 125500 203170760 17020 17020 17020 17020 1
399 20250221 125400 203153740 17020 17020 17020 17020 63
400 20250221 125300 202081480 17010 17010 17010 17010 1
401 20250221 125200 202064470 17010 17010 17010 17010 0
402 20250221 125100 202064470 17010 17010 17010 17010 1
403 20250221 125000 202047460 17010 17010 17010 17010 0
404 20250221 124900 202047460 17010 17010 17010 17010 0
405 20250221 124800 202047460 17010 17010 17010 17010 0
406 20250221 124700 202047460 17010 17000 17010 17000 2
407 20250221 124600 202013450 17000 17000 17000 17000 0
408 20250221 124500 202013450 17000 17050 17050 17000 500
409 20250221 124400 193501770 17060 17060 17060 17060 0
410 20250221 124300 193501770 17060 17060 17060 17060 0
411 20250221 124200 193501770 17060 17070 17070 17060 141
412 20250221 124100 191095360 17080 17080 17080 17080 0
413 20250221 124000 191095360 17080 17080 17080 17080 1
414 20250221 123900 191078280 17090 17090 17090 17090 0
415 20250221 123800 191078280 17090 17090 17090 17090 94
416 20250221 123700 189471820 17110 17110 17110 17110 0
417 20250221 123600 189471820 17110 17110 17110 17110 0
418 20250221 123500 189471820 17110 17110 17110 17110 0
419 20250221 123400 189471820 17110 17110 17110 17110 59
420 20250221 123300 188462330 17130 17130 17130 17130 0
421 20250221 123200 188462330 17130 17130 17130 17130 1
422 20250221 123100 188445200 17070 17070 17070 17070 0
423 20250221 123000 188445200 17070 17070 17070 17070 0
424 20250221 122900 188445200 17070 17090 17090 17070 500
425 20250221 122800 179907020 17090 17090 17090 17090 2
426 20250221 122700 179872840 17110 17110 17110 17110 0
427 20250221 122600 179872840 17110 17110 17110 17110 50
428 20250221 122500 179017340 17130 17130 17130 17130 1
429 20250221 122400 179000210 17090 17090 17090 17090 0
430 20250221 122300 179000210 17090 17090 17090 17090 0
431 20250221 122200 179000210 17090 17090 17090 17090 0
432 20250221 122100 179000210 17090 17090 17090 17090 0
433 20250221 122000 179000210 17090 17090 17090 17090 0
434 20250221 121900 179000210 17090 17090 17090 17090 0
435 20250221 121800 179000210 17090 17090 17090 17090 0
436 20250221 121700 179000210 17090 17090 17090 17090 1
437 20250221 121600 178983120 17090 17090 17090 17090 0
438 20250221 121500 178983120 17090 17090 17090 17090 0
439 20250221 121400 178983120 17090 17090 17090 17090 0
440 20250221 121300 178983120 17090 17090 17090 17090 55
441 20250221 121200 178043170 17090 17090 17090 17090 45
442 20250221 121100 177274120 17110 17110 17110 17110 0
443 20250221 121000 177274120 17110 17110 17110 17110 0
444 20250221 120900 177274120 17110 17100 17110 17080 236
445 20250221 120800 173241250 17110 17110 17110 17110 0
446 20250221 120700 173241250 17110 17110 17110 17110 0
447 20250221 120600 173241250 17110 17110 17110 17110 0
448 20250221 120500 173241250 17110 17110 17110 17110 53
449 20250221 120400 172334420 17130 17130 17130 17130 0
450 20250221 120300 172334420 17130 17130 17130 17130 47
451 20250221 120200 171529310 17150 17150 17150 17150 1
452 20250221 120100 171512160 17130 17130 17130 17130 0
453 20250221 120000 171512160 17130 17130 17130 17130 49
454 20250221 115900 170672790 17150 17150 17150 17150 0
455 20250221 115800 170672790 17150 17150 17150 17150 0
456 20250221 115700 170672790 17150 17150 17150 17150 0
457 20250221 115600 170672790 17150 17150 17150 17150 0
458 20250221 115500 170672790 17150 17150 17150 17150 0
459 20250221 115400 170672790 17150 17100 17150 17100 44
460 20250221 115300 169920340 17100 17100 17100 17100 1
461 20250221 115200 169903240 17100 17100 17100 17100 0
462 20250221 115100 169903240 17100 17100 17100 17100 0
463 20250221 115000 169903240 17100 17100 17100 17100 1
464 20250221 114900 169886140 17150 17150 17150 17150 0
465 20250221 114800 169886140 17150 17150 17150 17150 0
466 20250221 114700 169886140 17150 17150 17150 17150 1
467 20250221 114600 169868990 17150 17150 17150 17150 0
468 20250221 114500 169868990 17150 17150 17150 17150 0
469 20250221 114400 169868990 17150 17150 17150 17150 0
470 20250221 114300 169868990 17150 17150 17150 17150 0
471 20250221 114200 169868990 17150 17150 17150 17150 0
472 20250221 114100 169868990 17150 17150 17150 17150 0
473 20250221 114000 169868990 17150 17150 17150 17150 0
474 20250221 113900 169868990 17150 17150 17150 17150 1
475 20250221 113800 169851840 17150 17150 17150 17150 0
476 20250221 113700 169851840 17150 17150 17150 17150 1
477 20250221 113600 169834690 17150 17150 17150 17150 0
478 20250221 113500 169834690 17150 17150 17150 17150 0
479 20250221 113400 169834690 17150 17150 17150 17150 0
480 20250221 113300 169834690 17150 17150 17150 17150 0
481 20250221 113200 169834690 17150 17150 17150 17150 0
482 20250221 113100 169834690 17150 17150 17150 17150 1
483 20250221 113000 169817540 17150 17150 17150 17150 0
484 20250221 112900 169817540 17150 17150 17150 17150 0
485 20250221 112800 169817540 17150 17150 17150 17150 0
486 20250221 112700 169817540 17150 17150 17150 17150 1
487 20250221 112600 169800390 17150 17150 17150 17150 0
488 20250221 112500 169800390 17150 17150 17150 17150 39
489 20250221 112400 169131540 17150 17150 17160 17150 442
490 20250221 112300 161551230 17150 17150 17160 17150 541
491 20250221 112200 152270520 17150 17150 17150 17150 0
492 20250221 112100 152270520 17150 17150 17150 17150 0
493 20250221 112000 152270520 17150 17150 17150 17150 0
494 20250221 111900 152270520 17150 17150 17150 17150 0
495 20250221 111800 152270520 17150 17150 17150 17150 0
496 20250221 111700 152270520 17150 17150 17150 17150 0
497 20250221 111600 152270520 17150 17150 17150 17150 1
498 20250221 111500 152253370 17090 17090 17090 17090 3
499 20250221 111400 152202100 17090 17090 17090 17090 0
500 20250221 111300 152202100 17090 17090 17090 17090 0
501 20250221 111200 152202100 17090 17090 17090 17090 0
502 20250221 111100 152202100 17090 17090 17090 17090 0
503 20250221 111000 152202100 17090 17090 17090 17090 0
504 20250221 110900 152202100 17090 17090 17090 17090 1
505 20250221 110800 152185010 17070 17070 17070 17070 0
506 20250221 110700 152185010 17070 17070 17070 17070 0
507 20250221 110600 152185010 17070 17070 17070 17070 1
508 20250221 110500 152167940 17160 17160 17160 17160 1
509 20250221 110400 152150780 17160 17160 17160 17160 0
510 20250221 110300 152150780 17160 17160 17160 17160 0
511 20250221 110200 152150780 17160 17160 17160 17160 0
512 20250221 110100 152150780 17160 17160 17160 17160 1
513 20250221 110000 152133620 17160 17160 17160 17160 2
514 20250221 105900 152099300 17100 17100 17100 17100 0
515 20250221 105800 152099300 17100 17100 17100 17100 0
516 20250221 105700 152099300 17100 17050 17100 17050 5145
517 20250221 105600 64284600 17050 17050 17050 17050 45
518 20250221 105500 63517350 17030 17030 17030 17030 33
519 20250221 105400 62955360 17050 17050 17050 17050 1
520 20250221 105300 62938310 16980 16980 16980 16980 0
521 20250221 105200 62938310 16980 16980 16980 16980 0
522 20250221 105100 62938310 16980 16980 16980 16980 0
523 20250221 105000 62938310 16980 16980 16980 16980 0
524 20250221 104900 62938310 16980 16980 16980 16980 1
525 20250221 104800 62921330 16980 17050 17050 16980 489
526 20250221 104700 54607780 17050 17050 17050 17050 0
527 20250221 104600 54607780 17050 17050 17050 17050 1
528 20250221 104500 54590730 17030 17030 17030 17030 0
529 20250221 104400 54590730 17030 17030 17030 17030 0
530 20250221 104300 54590730 17030 17030 17030 17030 0
531 20250221 104200 54590730 17030 17030 17030 17030 74
532 20250221 104100 53330510 17050 17050 17050 17050 0
533 20250221 104000 53330510 17050 17010 17050 17010 56
534 20250221 103900 52375750 17010 17010 17010 17010 0
535 20250221 103800 52375750 17010 17010 17010 17010 1
536 20250221 103700 52358740 17010 17010 17010 17010 0
537 20250221 103600 52358740 17010 17010 17010 17010 0
538 20250221 103500 52358740 17010 17010 17010 17010 0
539 20250221 103400 52358740 17010 17010 17010 17010 0
540 20250221 103300 52358740 17010 17010 17010 17010 0
541 20250221 103200 52358740 17010 17010 17010 17010 0
542 20250221 103100 52358740 17010 17010 17010 17010 1
543 20250221 103000 52341730 17010 17010 17010 17010 0
544 20250221 102900 52341730 17010 17010 17010 17010 189
545 20250221 102800 49126840 17030 17030 17030 17030 0
546 20250221 102700 49126840 17030 17030 17030 17030 0
547 20250221 102600 49126840 17030 17030 17030 17030 0
548 20250221 102500 49126840 17030 17030 17030 17030 0
549 20250221 102400 49126840 17030 17030 17030 17030 46
550 20250221 102300 48343460 17050 17050 17050 17050 1
551 20250221 102200 48326410 17030 17030 17030 17030 0
552 20250221 102100 48326410 17030 17030 17030 17030 38
553 20250221 102000 47679270 17050 17050 17050 17050 2
554 20250221 101900 47645170 17000 17010 17010 17000 300
555 20250221 101800 42543990 17010 17030 17050 17010 78
556 20250221 101700 41215650 17050 17050 17050 17050 1
557 20250221 101600 41198600 17050 17050 17050 17050 2
558 20250221 101500 41164500 17030 17030 17030 17030 5
559 20250221 101400 41079350 17030 17030 17030 17030 0
560 20250221 101300 41079350 17030 17030 17030 17030 0
561 20250221 101200 41079350 17030 17030 17030 17030 0
562 20250221 101100 41079350 17030 17030 17030 17030 78
563 20250221 101000 39751010 17050 17050 17050 17050 0
564 20250221 100900 39751010 17050 17050 17050 17050 1
565 20250221 100800 39733960 17050 17050 17050 17030 40
566 20250221 100700 39052720 16980 17000 17000 16980 400
567 20250221 100600 32259770 17000 17000 17000 17000 0
568 20250221 100500 32259770 17000 17000 17000 17000 0
569 20250221 100400 32259770 17000 17000 17000 17000 0
570 20250221 100300 32259770 17000 17000 17000 17000 0
571 20250221 100200 32259770 17000 17000 17000 17000 0
572 20250221 100100 32259770 17000 17050 17050 17000 39
573 20250221 100000 31596720 17050 17050 17050 17050 1
574 20250221 095900 31579670 17000 17000 17000 17000 0
575 20250221 095800 31579670 17000 17000 17000 17000 0
576 20250221 095700 31579670 17000 17000 17000 17000 1
577 20250221 095600 31562670 16990 16990 16990 16990 0
578 20250221 095500 31562670 16990 16990 16990 16990 0
579 20250221 095400 31562670 16990 16990 16990 16990 0
580 20250221 095300 31562670 16990 17050 17050 16990 23
581 20250221 095200 31171780 17010 17030 17030 17010 96
582 20250221 095100 29538420 17030 17030 17030 17030 0
583 20250221 095000 29538420 17030 17030 17030 17030 0
584 20250221 094900 29538420 17030 17050 17050 17030 20
585 20250221 094800 29197800 17050 17050 17050 17050 1
586 20250221 094700 29180750 17050 17030 17050 17030 36
587 20250221 094600 28567650 17050 17050 17050 17050 1
588 20250221 094500 28550600 17030 17020 17050 17010 236
589 20250221 094400 24534910 17030 17030 17030 17030 32
590 20250221 094300 23989950 17030 17030 17030 17030 0
591 20250221 094200 23989950 17030 17030 17030 17030 0
592 20250221 094100 23989950 17030 17030 17030 17030 0
593 20250221 094000 23989950 17030 17030 17030 17030 0
594 20250221 093900 23989950 17030 17030 17030 17030 5
595 20250221 093800 23904800 17050 17050 17050 17050 1
596 20250221 093700 23887750 17040 17060 17060 17040 222
597 20250221 093600 20101790 17080 17080 17080 17080 0
598 20250221 093500 20101790 17080 17080 17080 17080 233
599 20250221 093400 16122150 17100 17100 17100 17100 0
600 20250221 093300 16122150 17100 17100 17100 17100 0
601 20250221 093200 16122150 17100 17100 17100 17100 0
602 20250221 093100 16122150 17100 17100 17100 17100 0
603 20250221 093000 16122150 17100 17100 17100 17100 3
604 20250221 092900 16070850 17100 17100 17100 17100 0
605 20250221 092800 16070850 17100 17100 17100 17100 0
606 20250221 092700 16070850 17100 17100 17100 17100 0
607 20250221 092600 16070850 17100 17100 17100 17100 1
608 20250221 092500 16053750 17080 17070 17080 17070 2
609 20250221 092400 16019600 17080 17080 17080 17080 0
610 20250221 092300 16019600 17080 17040 17080 17040 2
611 20250221 092200 15985480 17040 17040 17040 17040 0
612 20250221 092100 15985480 17040 17040 17040 17040 1
613 20250221 092000 15968440 17060 17060 17060 17060 44
614 20250221 091900 15217800 17080 17080 17080 17080 0
615 20250221 091800 15217800 17080 17080 17080 17080 39
616 20250221 091700 14551680 17100 17100 17100 17100 1
617 20250221 091600 14534580 17000 17080 17080 17000 89
618 20250221 091500 13018140 17100 17100 17100 17100 1
619 20250221 091400 13001040 17000 17000 17000 17000 24
620 20250221 091300 12593040 17010 17010 17010 17010 3
621 20250221 091200 12542010 17010 17010 17010 17010 0
622 20250221 091100 12542010 17010 17010 17010 17010 21
623 20250221 091000 12184800 17010 17090 17090 17010 180
624 20250221 090900 9119880 17110 17150 17150 17110 71
625 20250221 090800 7903750 17170 17170 17170 17170 0
626 20250221 090700 7903750 17170 17150 17170 17110 73
627 20250221 090600 6652640 17150 17150 17150 17150 0
628 20250221 090500 6652640 17150 17150 17150 17150 0
629 20250221 090400 6652640 17150 17150 17150 17150 2
630 20250221 090300 6618340 17170 17110 17170 17110 47
631 20250221 090200 5814110 17130 17130 17130 17130 0
632 20250221 090100 5814110 17130 17170 17170 17130 338
633 20250221 090000 17170 17170 17170 17170 17170 1