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

Update 2025-02-17 2808 candle_min

Browse Source
This commit is contained in:
ened
2025-02-17 22:01:36 +09:00
parent 19f6fa1536
commit aa4058e1c7
2808 changed files with 1837192 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

587
005290/min/candle-20250217.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,184500,14972991900,27100,27100,27100,27100,12260
20250217,184400,14972991900,27100,27100,27100,27100,0
20250217,184300,14972991900,27100,27100,27100,27100,0
20250217,184200,14972991900,27100,27100,27100,27100,0
20250217,184100,14972991900,27100,27100,27100,27100,0
20250217,184000,14972991900,27100,27100,27100,27100,0
20250217,183900,14972991900,27100,27100,27100,27100,0
20250217,183800,14972991900,27100,27100,27100,27100,0
20250217,183700,14972991900,27100,27100,27100,27100,0
20250217,183600,14972991900,27100,27100,27100,27100,0
20250217,183500,14972991900,27100,27100,27100,27100,0
20250217,183400,14972991900,27100,27100,27100,27100,0
20250217,183300,14972991900,27100,27100,27100,27100,0
20250217,183200,14972991900,27100,27100,27100,27100,0
20250217,183100,14972991900,27100,27100,27100,27100,0
20250217,183000,14972991900,27100,27100,27100,27100,0
20250217,182900,14972991900,27100,27100,27100,27100,0
20250217,182800,14972991900,27100,27100,27100,27100,0
20250217,182700,14972991900,27100,27100,27100,27100,0
20250217,182600,14972991900,27100,27100,27100,27100,0
20250217,182500,14972991900,27100,27100,27100,27100,0
20250217,182400,14972991900,27100,27100,27100,27100,0
20250217,182300,14972991900,27100,27100,27100,27100,0
20250217,182200,14972991900,27100,27100,27100,27100,0
20250217,182100,14972991900,27100,27100,27100,27100,0
20250217,182000,14972991900,27100,27100,27100,27100,0
20250217,181900,14972991900,27100,27100,27100,27100,0
20250217,181800,14972991900,27100,27100,27100,27100,0
20250217,181700,14972991900,27100,27100,27100,27100,0
20250217,181600,14972991900,27100,27100,27100,27100,0
20250217,181500,14972991900,27100,27100,27100,27100,12260
20250217,181400,14972991900,27100,27100,27100,27100,0
20250217,181300,14972991900,27100,27100,27100,27100,0
20250217,181200,14972991900,27100,27100,27100,27100,0
20250217,181100,14972991900,27100,27100,27100,27100,0
20250217,181000,14972991900,27100,27100,27100,27100,0
20250217,180900,14972991900,27100,27100,27100,27100,0
20250217,180800,14972991900,27100,27100,27100,27100,0
20250217,180700,14972991900,27100,27100,27100,27100,0
20250217,180600,14972991900,27100,27100,27100,27100,0
20250217,180500,14972991900,27100,27100,27100,27100,0
20250217,180400,14972991900,27100,27100,27100,27100,0
20250217,180300,14972991900,27100,27100,27100,27100,0
20250217,180200,14972991900,27100,27100,27100,27100,0
20250217,180100,14972991900,27100,27100,27100,27100,0
20250217,180000,14972991900,27100,27100,27100,27100,0
20250217,175900,14972991900,27100,27100,27100,27100,0
20250217,175800,14972991900,27100,27100,27100,27100,0
20250217,175700,14972991900,27100,27100,27100,27100,0
20250217,175600,14972991900,27100,27100,27100,27100,0
20250217,175500,14972991900,27100,27100,27100,27100,0
20250217,175400,14972991900,27100,27100,27100,27100,0
20250217,175300,14972991900,27100,27100,27100,27100,0
20250217,175200,14972991900,27100,27100,27100,27100,0
20250217,175100,14972991900,27100,27100,27100,27100,0
20250217,175000,14972991900,27100,27100,27100,27100,0
20250217,174900,14972991900,27100,27100,27100,27100,0
20250217,174800,14972991900,27100,27100,27100,27100,0
20250217,174700,14972991900,27100,27100,27100,27100,0
20250217,174600,14972991900,27100,27100,27100,27100,0
20250217,174500,14972991900,27100,27100,27100,27100,12260
20250217,174400,14972991900,27100,27100,27100,27100,0
20250217,174300,14972991900,27100,27100,27100,27100,0
20250217,174200,14972991900,27100,27100,27100,27100,0
20250217,174100,14972991900,27100,27100,27100,27100,0
20250217,174000,14972991900,27100,27100,27100,27100,0
20250217,173900,14972991900,27100,27100,27100,27100,0
20250217,173800,14972991900,27100,27100,27100,27100,0
20250217,173700,14972991900,27100,27100,27100,27100,0
20250217,173600,14972991900,27100,27100,27100,27100,0
20250217,173500,14972991900,27100,27100,27100,27100,0
20250217,173400,14972991900,27100,27100,27100,27100,0
20250217,173300,14972991900,27100,27100,27100,27100,0
20250217,173200,14972991900,27100,27100,27100,27100,0
20250217,173100,14972991900,27100,27100,27100,27100,0
20250217,173000,14972991900,27100,27100,27100,27100,0
20250217,172900,14972991900,27100,27100,27100,27100,0
20250217,172800,14972991900,27100,27100,27100,27100,0
20250217,172700,14972991900,27100,27100,27100,27100,0
20250217,172600,14972991900,27100,27100,27100,27100,0
20250217,172500,14972991900,27100,27100,27100,27100,0
20250217,172400,14972991900,27100,27100,27100,27100,0
20250217,172300,14972991900,27100,27100,27100,27100,0
20250217,172200,14972991900,27100,27100,27100,27100,0
20250217,172100,14972991900,27100,27100,27100,27100,0
20250217,172000,14972991900,27100,27100,27100,27100,0
20250217,171900,14972991900,27100,27100,27100,27100,0
20250217,171800,14972991900,27100,27100,27100,27100,0
20250217,171700,14972991900,27100,27100,27100,27100,0
20250217,171600,14972991900,27100,27100,27100,27100,0
20250217,171500,14972991900,27100,27100,27100,27100,12260
20250217,171400,14972991900,27100,27100,27100,27100,0
20250217,171300,14972991900,27100,27100,27100,27100,0
20250217,171200,14972991900,27100,27100,27100,27100,0
20250217,171100,14972991900,27100,27100,27100,27100,0
20250217,171000,14972991900,27100,27100,27100,27100,0
20250217,170900,14972991900,27100,27100,27100,27100,0
20250217,170800,14972991900,27100,27100,27100,27100,0
20250217,170700,14972991900,27100,27100,27100,27100,0
20250217,170600,14972991900,27100,27100,27100,27100,0
20250217,170500,14972991900,27100,27100,27100,27100,0
20250217,170400,14972991900,27100,27100,27100,27100,0
20250217,170300,14972991900,27100,27100,27100,27100,0
20250217,170200,14972991900,27100,27100,27100,27100,0
20250217,170100,14972991900,27100,27100,27100,27100,0
20250217,170000,14972991900,27100,27100,27100,27100,0
20250217,165900,14972991900,27100,27100,27100,27100,0
20250217,165800,14972991900,27100,27100,27100,27100,0
20250217,165700,14972991900,27100,27100,27100,27100,0
20250217,165600,14972991900,27100,27100,27100,27100,0
20250217,165500,14972991900,27100,27100,27100,27100,0
20250217,165400,14972991900,27100,27100,27100,27100,0
20250217,165300,14972991900,27100,27100,27100,27100,0
20250217,165200,14972991900,27100,27100,27100,27100,0
20250217,165100,14972991900,27100,27100,27100,27100,0
20250217,165000,14972991900,27100,27100,27100,27100,0
20250217,164900,14972991900,27100,27100,27100,27100,0
20250217,164800,14972991900,27100,27100,27100,27100,0
20250217,164700,14972991900,27100,27100,27100,27100,0
20250217,164600,14972991900,27100,27100,27100,27100,0
20250217,164500,14972991900,27100,27100,27100,27100,12260
20250217,164400,14972991900,27100,27100,27100,27100,0
20250217,164300,14972991900,27100,27100,27100,27100,0
20250217,164200,14972991900,27100,27100,27100,27100,0
20250217,164100,14972991900,27100,27100,27100,27100,0
20250217,164000,14972991900,27100,27100,27100,27100,0
20250217,163900,14972991900,27100,27100,27100,27100,0
20250217,163800,14972991900,27100,27100,27100,27100,0
20250217,163700,14972991900,27100,27100,27100,27100,0
20250217,163600,14972991900,27100,27100,27100,27100,0
20250217,163500,14972991900,27100,27100,27100,27100,0
20250217,163400,14972991900,27100,27100,27100,27100,0
20250217,163300,14972991900,27100,27100,27100,27100,0
20250217,163200,14972991900,27100,27100,27100,27100,0
20250217,163100,14972991900,27100,27100,27100,27100,0
20250217,163000,14972991900,27100,27100,27100,27100,0
20250217,162900,14972991900,27100,27100,27100,27100,0
20250217,162800,14972991900,27100,27100,27100,27100,0
20250217,162700,14972991900,27100,27100,27100,27100,0
20250217,162600,14972991900,27100,27100,27100,27100,0
20250217,162500,14972991900,27100,27100,27100,27100,0
20250217,162400,14972991900,27100,27100,27100,27100,0
20250217,162300,14972991900,27100,27100,27100,27100,0
20250217,162200,14972991900,27100,27100,27100,27100,0
20250217,162100,14972991900,27100,27100,27100,27100,0
20250217,162000,14972991900,27100,27100,27100,27100,0
20250217,161900,14972991900,27100,27100,27100,27100,0
20250217,161800,14972991900,27100,27100,27100,27100,0
20250217,161700,14972991900,27100,27100,27100,27100,0
20250217,161600,14972991900,27100,27100,27100,27100,0
20250217,161500,14972991900,27100,27100,27100,27100,12260
20250217,161400,14972991900,27100,27100,27100,27100,0
20250217,161300,14972991900,27100,27100,27100,27100,0
20250217,161200,14972991900,27100,27100,27100,27100,0
20250217,161100,14972991900,27100,27100,27100,27100,0
20250217,161000,14972991900,27100,27100,27100,27100,0
20250217,160900,14972991900,27100,27100,27100,27100,0
20250217,160800,14972991900,27100,27100,27100,27100,0
20250217,160700,14972991900,27100,27100,27100,27100,0
20250217,160600,14972991900,27100,27100,27100,27100,0
20250217,160500,14972991900,27100,27100,27100,27100,0
20250217,160400,14972991900,27100,27100,27100,27100,0
20250217,160300,14972991900,27100,27100,27100,27100,0
20250217,160200,14972991900,27100,27100,27100,27100,0
20250217,160100,14972991900,27100,27100,27100,27100,0
20250217,160000,14972991900,27100,27100,27100,27100,0
20250217,155900,14972991900,27100,27100,27100,27100,0
20250217,155800,14972991900,27100,27100,27100,27100,0
20250217,155700,14972991900,27100,27100,27100,27100,0
20250217,155600,14972991900,27100,27100,27100,27100,0
20250217,155500,14972991900,27100,27100,27100,27100,0
20250217,155400,14972991900,27100,27100,27100,27100,0
20250217,155300,14972991900,27100,27100,27100,27100,0
20250217,155200,14972991900,27100,27100,27100,27100,0
20250217,155100,14972991900,27100,27100,27100,27100,0
20250217,155000,14972991900,27100,27100,27100,27100,0
20250217,154900,14972991900,27100,27100,27100,27100,0
20250217,154800,14972991900,27100,27100,27100,27100,0
20250217,154700,14972991900,27100,27100,27100,27100,0
20250217,154600,14972991900,27100,27100,27100,27100,0
20250217,154500,14972991900,27100,27100,27100,27100,12260
20250217,154400,14972991900,27100,27100,27100,27100,0
20250217,154300,14972991900,27100,27100,27100,27100,0
20250217,154200,14972991900,27100,27100,27100,27100,0
20250217,154100,14972991900,27100,27100,27100,27100,0
20250217,154000,14972991900,27100,27100,27100,27100,0
20250217,153900,14972991900,27100,27100,27100,27100,0
20250217,153800,14972991900,27100,27100,27100,27100,0
20250217,153700,14972991900,27100,27100,27100,27100,0
20250217,153600,14972991900,27100,27100,27100,27100,0
20250217,153500,14972991900,27100,27100,27100,27100,0
20250217,153400,14972991900,27100,27100,27100,27100,0
20250217,153300,14972991900,27100,27100,27100,27100,0
20250217,153200,14972991900,27100,27100,27100,27100,0
20250217,153100,14972991900,27100,27100,27100,27100,0
20250217,153000,14972991900,27100,27100,27100,27100,12260
20250217,152900,14640745900,27150,27150,27150,27150,0
20250217,152800,14640745900,27150,27150,27150,27150,0
20250217,152700,14640745900,27150,27150,27150,27150,0
20250217,152600,14640745900,27150,27150,27150,27150,0
20250217,152500,14640745900,27150,27150,27150,27150,0
20250217,152400,14640745900,27150,27150,27150,27150,0
20250217,152300,14640745900,27150,27150,27150,27150,0
20250217,152200,14640745900,27150,27150,27150,27150,0
20250217,152100,14640745900,27150,27150,27150,27150,0
20250217,152000,14640745900,27150,27150,27150,27150,0
20250217,151900,14640745900,27150,27100,27150,27100,796
20250217,151800,14619157200,27150,27150,27150,27100,971
20250217,151700,14592817350,27150,27150,27150,27100,1476
20250217,151600,14552795750,27100,27150,27150,27100,753
20250217,151500,14532383950,27100,27150,27150,27100,202
20250217,151400,14526902750,27150,27150,27150,27100,391
20250217,151300,14516287150,27150,27150,27150,27100,165
20250217,151200,14511810150,27150,27150,27200,27100,1451
20250217,151100,14472418450,27150,27150,27200,27100,2818
20250217,151000,14395784400,27150,27150,27200,27100,2004
20250217,150900,14341383350,27150,27200,27200,27150,534
20250217,150800,14326870850,27150,27100,27200,27100,1133
20250217,150700,14296092900,27150,27150,27150,27100,430
20250217,150600,14284419950,27150,27150,27150,27100,1937
20250217,150500,14231831050,27150,27200,27200,27150,1219
20250217,150400,14198723450,27200,27150,27200,27150,237
20250217,150300,14192284150,27200,27150,27200,27150,1270
20250217,150200,14157795250,27150,27100,27150,27100,6038
20250217,150100,13994053650,27150,27200,27200,27100,3563
20250217,150000,13897345000,27150,27200,27200,27150,807
20250217,145900,13875429950,27150,27200,27200,27150,631
20250217,145800,13858275550,27200,27200,27200,27150,764
20250217,145700,13837499400,27200,27150,27200,27150,721
20250217,145600,13817900350,27200,27200,27200,27150,1295
20250217,145500,13782677900,27200,27200,27200,27150,297
20250217,145400,13774603800,27200,27250,27250,27150,606
20250217,145300,13758115350,27250,27200,27250,27150,1505
20250217,145200,13717179700,27200,27150,27200,27150,691
20250217,145100,13698395900,27200,27200,27200,27150,225
20250217,145000,13692282850,27200,27100,27200,27100,373
20250217,144900,13682144350,27100,27150,27200,27100,1244
20250217,144800,13648350100,27150,27200,27200,27100,1422
20250217,144700,13609739800,27200,27200,27200,27150,1192
20250217,144600,13577363700,27150,27200,27200,27100,3025
20250217,144500,13495371550,27200,27200,27200,27150,2000
20250217,144400,13441048400,27150,27200,27200,27150,151
20250217,144300,13436947300,27150,27200,27200,27150,641
20250217,144200,13419534050,27200,27200,27200,27150,301
20250217,144100,13411347850,27150,27200,27250,27150,319
20250217,144000,13402679900,27200,27200,27250,27150,315
20250217,143900,13394110750,27200,27150,27250,27150,981
20250217,143800,13367451350,27150,27200,27200,27150,1111
20250217,143700,13337283450,27200,27200,27200,27150,216
20250217,143600,13331409100,27150,27200,27250,27150,291
20250217,143500,13323489400,27250,27250,27300,27150,3542
20250217,143400,13227234800,27250,27250,27250,27200,387
20250217,143300,13216704100,27250,27200,27300,27200,282
20250217,143200,13209012750,27200,27250,27250,27200,686
20250217,143100,13190331600,27250,27250,27250,27200,405
20250217,143000,13179308100,27250,27300,27300,27250,1009
20250217,142900,13151809250,27300,27300,27300,27250,310
20250217,142800,13143351600,27300,27300,27350,27250,2846
20250217,142700,13065658250,27350,27350,27350,27300,817
20250217,142600,13043318700,27300,27350,27350,27300,340
20250217,142500,13034020250,27300,27350,27350,27300,1496
20250217,142400,12993114200,27350,27250,27350,27250,689
20250217,142300,12974286850,27300,27350,27350,27250,399
20250217,142200,12963384400,27350,27250,27350,27250,659
20250217,142100,12945392900,27300,27250,27300,27250,1219
20250217,142000,12912116050,27300,27250,27300,27200,1271
20250217,141900,12877466250,27250,27250,27250,27200,1067
20250217,141800,12848390600,27250,27200,27250,27200,198
20250217,141700,12842998100,27200,27250,27250,27200,364
20250217,141600,12833085650,27200,27200,27250,27200,411
20250217,141500,12821898300,27200,27250,27250,27200,202
20250217,141400,12816400050,27250,27250,27250,27200,132
20250217,141300,12812803200,27250,27200,27250,27200,213
20250217,141200,12807002200,27200,27250,27250,27200,184
20250217,141100,12801991500,27250,27200,27250,27200,80
20250217,141000,12799814750,27200,27150,27200,27100,1221
20250217,140900,12766639350,27150,27100,27150,27100,513
20250217,140800,12752712700,27150,27150,27150,27100,2139
20250217,140700,12694694900,27150,27100,27150,27100,229
20250217,140600,12688483050,27100,27100,27150,27100,188
20250217,140500,12683381750,27100,27100,27150,27100,170
20250217,140400,12678773600,27100,27100,27150,27100,1619
20250217,140300,12634892300,27150,27150,27150,27100,723
20250217,140200,12615264400,27150,27100,27150,27100,223
20250217,140100,12609220700,27150,27100,27150,27100,983
20250217,140000,12582575400,27150,27100,27150,27100,798
20250217,135900,12560942900,27100,27100,27150,27050,1309
20250217,135800,12525479550,27050,27150,27150,27050,1056
20250217,135700,12496861700,27150,27150,27150,27100,389
20250217,135600,12486308250,27150,27100,27150,27100,560
20250217,135500,12471120250,27100,27050,27100,27050,4132
20250217,135400,12359143150,27050,27100,27100,27050,648
20250217,135300,12341594150,27100,27050,27100,27050,577
20250217,135200,12325972500,27050,27100,27100,27050,668
20250217,135100,12307875350,27100,27150,27150,27100,9449
20250217,135000,12051804100,27100,27150,27200,27100,192
20250217,134900,12046593050,27150,27100,27150,27100,1091
20250217,134800,12016994350,27100,27150,27150,27100,281
20250217,134700,12009376450,27150,27150,27150,27100,695
20250217,134600,11990507250,27150,27150,27150,27100,328
20250217,134500,11981604600,27100,27100,27150,27100,103
20250217,134400,11978809550,27150,27150,27150,27100,681
20250217,134300,11960323000,27150,27100,27150,27100,216
20250217,134200,11954462550,27150,27100,27150,27100,62
20250217,134100,11952781600,27100,27100,27150,27100,262
20250217,134000,11945670800,27100,27150,27200,27100,748
20250217,133900,11925367550,27150,27100,27150,27100,430
20250217,133800,11913708500,27150,27150,27200,27100,3503
20250217,133700,11818596800,27150,27150,27200,27150,140
20250217,133600,11814789050,27150,27200,27200,27150,409
20250217,133500,11803679000,27150,27150,27200,27150,2522
20250217,133400,11735206200,27200,27150,27200,27150,275
20250217,133300,11727730800,27150,27200,27250,27150,1660
20250217,133200,11682575050,27200,27200,27250,27200,243
20250217,133100,11675964950,27200,27300,27300,27200,240
20250217,133000,11669429100,27250,27200,27300,27200,576
20250217,132900,11653754000,27250,27200,27250,27200,157
20250217,132800,11649483100,27250,27150,27250,27150,1382
20250217,132700,11611854900,27150,27150,27200,27150,385
20250217,132600,11601389100,27200,27250,27250,27150,2897
20250217,132500,11522583700,27200,27200,27200,27200,473
20250217,132400,11509718100,27250,27250,27250,27200,968
20250217,132300,11483380900,27250,27250,27250,27200,457
20250217,132200,11470932850,27250,27250,27250,27200,1238
20250217,132100,11437209950,27200,27250,27250,27200,597
20250217,132000,11420959800,27200,27200,27250,27200,365
20250217,131900,11411022550,27200,27250,27250,27200,23
20250217,131800,11410396200,27250,27300,27300,27200,3375
20250217,131700,11318431000,27250,27300,27300,27250,493
20250217,131600,11304975800,27300,27300,27300,27250,564
20250217,131500,11289578900,27300,27250,27300,27250,592
20250217,131400,11273425900,27250,27250,27300,27250,1487
20250217,131300,11232898500,27250,27200,27250,27200,2891
20250217,131200,11154158750,27200,27150,27200,27150,1400
20250217,131100,11116081350,27200,27150,27200,27150,527
20250217,131000,11101754500,27200,27150,27200,27150,162
20250217,130900,11097348750,27150,27200,27200,27150,103
20250217,130800,11094549800,27200,27200,27200,27200,237
20250217,130700,11088103400,27200,27150,27200,27150,130
20250217,130600,11084567450,27150,27150,27200,27150,2529
20250217,130500,11015900050,27150,27100,27150,27100,666
20250217,130400,10997820650,27100,27100,27150,27100,381
20250217,130300,10987479300,27200,27150,27200,27100,950
20250217,130200,10961687700,27150,27100,27150,27100,1820
20250217,130100,10912341900,27150,27150,27150,27100,365
20250217,130000,10902434750,27150,27150,27150,27100,245
20250217,125900,10895783200,27150,27100,27150,27100,363
20250217,125800,10885942850,27100,27150,27150,27100,501
20250217,125700,10872344100,27100,27150,27150,27100,509
20250217,125600,10858540800,27150,27150,27150,27100,219
20250217,125500,10852597900,27150,27150,27150,27100,242
20250217,125400,10846033850,27150,27100,27150,27100,212
20250217,125300,10840279850,27150,27150,27150,27100,215
20250217,125200,10834445100,27100,27150,27150,27100,384
20250217,125100,10824032450,27100,27100,27150,27100,846
20250217,125000,10801092600,27100,27100,27150,27050,1792
20250217,124900,10752485650,27100,27150,27150,27100,8452
20250217,124800,10523435350,27150,27100,27150,27100,565
20250217,124700,10508112900,27150,27150,27150,27100,343
20250217,124600,10498803750,27150,27100,27150,27100,138
20250217,124500,10495058100,27100,27150,27150,27100,347
20250217,124400,10485641100,27150,27150,27150,27100,219
20250217,124300,10479696450,27150,27100,27150,27100,191
20250217,124200,10474513550,27150,27150,27150,27100,732
20250217,124100,10454647600,27150,27100,27150,27100,737
20250217,124000,10434640650,27200,27200,27200,27100,1078
20250217,123900,10405377700,27150,27150,27200,27150,173
20250217,123800,10400675250,27200,27100,27200,27100,701
20250217,123700,10381619600,27150,27150,27150,27100,950
20250217,123600,10355847550,27150,27100,27150,27100,371
20250217,123500,10345779400,27100,27150,27150,27100,640
20250217,123400,10328409300,27150,27150,27150,27150,212
20250217,123300,10322653500,27150,27100,27150,27100,786
20250217,123200,10301313650,27150,27150,27150,27100,318
20250217,123100,10292682750,27100,27150,27150,27100,413
20250217,123000,10281479100,27150,27150,27150,27100,214
20250217,122900,10275673350,27150,27150,27200,27100,303
20250217,122800,10267444100,27150,27150,27150,27100,162
20250217,122700,10263046000,27100,27150,27150,27100,405
20250217,122600,10252059750,27150,27200,27200,27100,2017
20250217,122500,10197210100,27150,27200,27200,27150,6361
20250217,122400,10024499200,27150,27150,27200,27150,790
20250217,122300,10003013750,27200,27200,27200,27150,1094
20250217,122200,9973260600,27200,27200,27250,27150,1529
20250217,122100,9931672900,27200,27200,27250,27200,367
20250217,122000,9921677850,27200,27200,27250,27200,8
20250217,121900,9921460050,27250,27200,27250,27200,438
20250217,121800,9909540350,27200,27200,27250,27200,466
20250217,121700,9896855600,27200,27250,27250,27200,594
20250217,121600,9880692700,27250,27200,27250,27200,236
20250217,121500,9874262100,27200,27200,27350,27200,1500
20250217,121400,9833443250,27200,27250,27350,27200,2386
20250217,121300,9768494650,27250,27200,27300,27200,312
20250217,121200,9759988400,27250,27300,27300,27200,2425
20250217,121100,9693907200,27250,27300,27300,27250,456
20250217,121000,9681462250,27250,27300,27300,27250,781
20250217,120900,9660176150,27300,27250,27300,27250,1331
20250217,120800,9623840250,27250,27250,27300,27250,473
20250217,120700,9610930350,27250,27250,27300,27200,686
20250217,120600,9592234000,27250,27250,27350,27200,1681
20250217,120500,9546410550,27250,27200,27350,27200,2883
20250217,120400,9467804600,27250,27250,27300,27200,352
20250217,120300,9458213700,27250,27200,27250,27200,217
20250217,120200,9452306100,27200,27250,27250,27200,268
20250217,120100,9445006900,27200,27200,27250,27200,151
20250217,120000,9440894300,27250,27250,27250,27200,222
20250217,115900,9434845850,27250,27250,27300,27250,1248
20250217,115800,9400834800,27250,27250,27300,27250,221
20250217,115700,9394807100,27250,27200,27250,27200,22
20250217,115600,9394207950,27300,27250,27300,27200,1377
20250217,115500,9356743050,27250,27200,27250,27200,2131
20250217,115400,9298676650,27250,27200,27250,27200,291
20250217,115300,9290749750,27250,27300,27300,27200,939
20250217,115200,9265161000,27250,27250,27300,27250,184
20250217,115100,9260140700,27300,27250,27300,27250,320
20250217,115000,9251411000,27300,27250,27300,27250,240
20250217,114900,9244870500,27250,27250,27250,27250,267
20250217,114800,9237594750,27250,27200,27250,27200,200
20250217,114700,9232145200,27250,27250,27250,27200,473
20250217,114600,9219258750,27250,27250,27300,27250,1743
20250217,114500,9171758400,27250,27250,27300,27250,360
20250217,114400,9161935450,27300,27250,27300,27250,221
20250217,114300,9155911600,27300,27300,27300,27250,245
20250217,114200,9149225900,27250,27250,27300,27200,1419
20250217,114100,9110554700,27250,27250,27250,27200,140
20250217,114000,9106739800,27250,27200,27250,27200,84
20250217,113900,9104450950,27250,27200,27250,27200,410
20250217,113800,9093290050,27200,27250,27250,27200,192
20250217,113700,9088058100,27200,27250,27300,27200,1410
20250217,113600,9049666550,27300,27250,27300,27250,373
20250217,113500,9039491600,27250,27250,27300,27250,132
20250217,113400,9035894100,27250,27200,27250,27200,608
20250217,113300,9019328700,27250,27250,27250,27200,456
20250217,113200,9006904050,27250,27200,27300,27200,624
20250217,113100,8989897250,27200,27250,27300,27200,394
20250217,113000,8979167000,27250,27250,27300,27200,2395
20250217,112900,8913878600,27250,27250,27250,27200,354
20250217,112800,8904235700,27250,27200,27250,27150,787
20250217,112700,8882852050,27200,27200,27200,27150,617
20250217,112600,8866074000,27150,27200,27200,27150,305
20250217,112500,8857782650,27150,27200,27200,27150,207
20250217,112400,8852155500,27200,27250,27250,27150,498
20250217,112300,8838606600,27200,27150,27200,27150,2073
20250217,112200,8782263950,27200,27150,27200,27150,987
20250217,112100,8755456200,27150,27200,27200,27150,558
20250217,112000,8740295700,27150,27200,27200,27150,704
20250217,111900,8721174600,27200,27200,27250,27150,1670
20250217,111800,8675751400,27200,27250,27250,27150,1855
20250217,111700,8625283200,27250,27200,27250,27150,717
20250217,111600,8605781450,27200,27200,27250,27150,1024
20250217,111500,8577913900,27250,27150,27250,27150,720
20250217,111400,8558321300,27200,27200,27250,27200,268
20250217,111300,8551030250,27200,27250,27250,27150,1255
20250217,111200,8516880300,27200,27150,27250,27150,1091
20250217,111100,8487195650,27250,27200,27250,27150,409
20250217,111000,8476070850,27150,27200,27200,27150,634
20250217,110900,8458845700,27150,27200,27250,27150,949
20250217,110800,8433036900,27200,27150,27200,27100,1599
20250217,110700,8389625650,27150,27200,27200,27100,8111
20250217,110600,8169213150,27250,27300,27300,27200,6031
20250217,110500,8005014050,27250,27250,27300,27250,258
20250217,110400,7997974900,27300,27300,27350,27250,982
20250217,110300,7971153350,27350,27300,27350,27250,407
20250217,110200,7960044200,27300,27300,27350,27250,1103
20250217,110100,7929928000,27300,27300,27300,27250,1005
20250217,110000,7902495850,27300,27250,27300,27250,486
20250217,105900,7889246150,27300,27250,27300,27250,233
20250217,105800,7882887300,27300,27300,27300,27250,331
20250217,105700,7873857900,27250,27300,27300,27250,1480
20250217,105600,7833514350,27250,27250,27300,27250,582
20250217,105500,7817648650,27250,27250,27300,27250,1435
20250217,105400,7778476400,27250,27350,27350,27250,2372
20250217,105300,7713720650,27300,27350,27350,27300,342
20250217,105200,7704368200,27350,27300,27350,27300,306
20250217,105100,7696002700,27300,27300,27400,27300,583
20250217,105000,7680083350,27350,27350,27350,27300,396
20250217,104900,7669257150,27350,27350,27350,27300,741
20250217,104800,7649020050,27350,27300,27400,27300,23
20250217,104700,7648391600,27350,27300,27400,27250,436
20250217,104600,7636474200,27250,27250,27350,27250,1350
20250217,104500,7599578700,27350,27250,27350,27250,247
20250217,104400,7592836150,27300,27300,27300,27250,656
20250217,104300,7574955950,27250,27300,27300,27250,718
20250217,104200,7555362200,27300,27250,27350,27250,1428
20250217,104100,7516436650,27200,27350,27350,27200,3576
20250217,104000,7418961750,27350,27350,27350,27300,795
20250217,103900,7397247450,27300,27300,27350,27250,214
20250217,103800,7391404950,27300,27300,27300,27250,1381
20250217,103700,7353708050,27300,27250,27350,27250,363
20250217,103600,7343809600,27250,27300,27350,27250,716
20250217,103500,7324274450,27300,27300,27350,27250,725
20250217,103400,7304471950,27300,27300,27400,27300,576
20250217,103300,7288741150,27350,27300,27350,27300,321
20250217,103200,7279963800,27300,27350,27350,27300,88
20250217,103100,7277560400,27350,27350,27350,27300,149
20250217,103000,7273486450,27300,27300,27350,27300,1154
20250217,102900,7241978500,27300,27300,27300,27250,86
20250217,102800,7239631850,27300,27300,27300,27250,541
20250217,102700,7224883900,27250,27300,27350,27250,1586
20250217,102600,7181627900,27350,27350,27350,27300,225
20250217,102500,7175479700,27350,27350,27400,27300,399
20250217,102400,7164571250,27350,27400,27400,27350,33
20250217,102300,7163668050,27400,27450,27450,27350,523
20250217,102200,7149348300,27350,27350,27450,27250,569
20250217,102100,7133759350,27250,27350,27400,27200,6406
20250217,102000,6958966000,27350,27400,27400,27350,1574
20250217,101900,6915907350,27400,27450,27450,27400,2742
20250217,101800,6840772900,27450,27450,27500,27450,419
20250217,101700,6829259300,27500,27450,27500,27400,276
20250217,101600,6821677600,27500,27500,27500,27450,379
20250217,101500,6811265150,27500,27450,27500,27450,200
20250217,101400,6805774800,27450,27350,27450,27350,1695
20250217,101300,6759401100,27400,27400,27450,27350,2444
20250217,101200,6692438050,27400,27400,27450,27350,1084
20250217,101100,6662741850,27400,27500,27500,27400,1883
20250217,101000,6611140450,27500,27450,27500,27400,798
20250217,100900,6589240050,27450,27450,27500,27400,2219
20250217,100800,6528336750,27450,27500,27500,27400,712
20250217,100700,6508798450,27600,27600,27600,27450,919
20250217,100600,6483508650,27600,27600,27600,27550,1145
20250217,100500,6451913250,27600,27550,27600,27500,637
20250217,100400,6434367950,27450,27450,27550,27450,1598
20250217,100300,6390477500,27550,27500,27550,27450,283
20250217,100200,6382697850,27500,27500,27500,27500,156
20250217,100100,6378407850,27500,27400,27500,27400,3532
20250217,100000,6281310850,27400,27500,27500,27400,7655
20250217,095900,6071370950,27500,27700,27700,27500,1378
20250217,095800,6033343100,27700,27650,27700,27600,2381
20250217,095700,5967461400,27650,27650,27700,27600,3916
20250217,095600,5859283000,27650,27650,27650,27600,2552
20250217,095500,5788726350,27600,27650,27650,27600,1356
20250217,095400,5751285750,27600,27700,27700,27600,2346
20250217,095300,5686448450,27700,27650,27700,27650,1110
20250217,095200,5655740750,27550,27500,27650,27500,1769
20250217,095100,5607005050,27500,27450,27500,27450,713
20250217,095000,5587402700,27450,27400,27500,27350,2004
20250217,094900,5532514750,27400,27350,27400,27300,1184
20250217,094800,5500135350,27350,27350,27350,27350,645
20250217,094700,5482494600,27350,27350,27350,27300,444
20250217,094600,5470362150,27350,27350,27350,27300,494
20250217,094500,5456871000,27350,27400,27500,27350,6873
20250217,094400,5268510600,27400,27400,27450,27400,927
20250217,094300,5243110450,27400,27400,27400,27350,656
20250217,094200,5225138600,27400,27350,27400,27350,857
20250217,094100,5201686800,27350,27350,27400,27350,844
20250217,094000,5178602900,27350,27400,27450,27300,2181
20250217,093900,5118925600,27350,27400,27450,27350,4447
20250217,093800,4997079850,27400,27300,27450,27300,3944
20250217,093700,4889170150,27200,27200,27200,27200,94
20250217,093600,4886613350,27300,27300,27300,27200,594
20250217,093500,4870410650,27300,27150,27300,27100,2120
20250217,093400,4812723950,27150,27150,27150,27100,457
20250217,093300,4800326150,27150,27050,27150,27050,670
20250217,093200,4782182000,27100,27100,27100,27050,2772
20250217,093100,4707184250,27100,27150,27150,27050,1240
20250217,093000,4673580000,27100,27100,27100,27050,255
20250217,092900,4666669550,27100,27100,27100,27000,2208
20250217,092800,4606947750,27100,27150,27150,27050,3440
20250217,092700,4513754200,27100,27150,27150,27100,546
20250217,092600,4498938600,27150,27150,27150,27050,3088
20250217,092500,4415304150,27050,27050,27100,27050,4477
20250217,092400,4294152100,27050,27050,27050,27000,618
20250217,092300,4277435950,27050,27000,27100,27000,3626
20250217,092200,4179365050,27100,27050,27150,27000,4034
20250217,092100,4070173050,27050,27000,27150,27000,3942
20250217,092000,3963374350,27000,27250,27250,26900,31498
20250217,091900,3110732150,27250,27250,27250,27200,1252
20250217,091800,3076616900,27200,27250,27300,27200,2285
20250217,091700,3014361900,27250,27400,27400,27200,7391
20250217,091600,2812576150,27350,27350,27400,27300,2190
20250217,091500,2752674450,27350,27350,27350,27300,1015
20250217,091400,2724922300,27300,27400,27400,27300,4089
20250217,091300,2613117550,27400,27400,27450,27350,4999
20250217,091200,2476083200,27450,27450,27500,27400,2445
20250217,091100,2409048700,27450,27500,27500,27400,5036
20250217,091000,2270720850,27500,27550,27550,27350,13634
20250217,090900,1896309250,27600,27600,27650,27500,7789
20250217,090800,1681447300,27650,27650,27750,27600,2472
20250217,090700,1613082900,27650,27800,27800,27650,2839
20250217,090600,1534328450,27800,27800,27800,27700,2867
20250217,090500,1454831400,27800,27850,27900,27750,3203
20250217,090400,1365615850,27900,27800,27950,27750,5434
20250217,090300,1214096550,27800,27650,27800,27650,2695
20250217,090200,1139436050,27650,27550,27800,27550,3938
20250217,090100,1030658350,27550,27900,27950,27500,8598
20250217,090000,793019300,27800,28000,28000,27800,28347
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250217 184500 14972991900 27100 27100 27100 27100 12260
3 20250217 184400 14972991900 27100 27100 27100 27100 0
4 20250217 184300 14972991900 27100 27100 27100 27100 0
5 20250217 184200 14972991900 27100 27100 27100 27100 0
6 20250217 184100 14972991900 27100 27100 27100 27100 0
7 20250217 184000 14972991900 27100 27100 27100 27100 0
8 20250217 183900 14972991900 27100 27100 27100 27100 0
9 20250217 183800 14972991900 27100 27100 27100 27100 0
10 20250217 183700 14972991900 27100 27100 27100 27100 0
11 20250217 183600 14972991900 27100 27100 27100 27100 0
12 20250217 183500 14972991900 27100 27100 27100 27100 0
13 20250217 183400 14972991900 27100 27100 27100 27100 0
14 20250217 183300 14972991900 27100 27100 27100 27100 0
15 20250217 183200 14972991900 27100 27100 27100 27100 0
16 20250217 183100 14972991900 27100 27100 27100 27100 0
17 20250217 183000 14972991900 27100 27100 27100 27100 0
18 20250217 182900 14972991900 27100 27100 27100 27100 0
19 20250217 182800 14972991900 27100 27100 27100 27100 0
20 20250217 182700 14972991900 27100 27100 27100 27100 0
21 20250217 182600 14972991900 27100 27100 27100 27100 0
22 20250217 182500 14972991900 27100 27100 27100 27100 0
23 20250217 182400 14972991900 27100 27100 27100 27100 0
24 20250217 182300 14972991900 27100 27100 27100 27100 0
25 20250217 182200 14972991900 27100 27100 27100 27100 0
26 20250217 182100 14972991900 27100 27100 27100 27100 0
27 20250217 182000 14972991900 27100 27100 27100 27100 0
28 20250217 181900 14972991900 27100 27100 27100 27100 0
29 20250217 181800 14972991900 27100 27100 27100 27100 0
30 20250217 181700 14972991900 27100 27100 27100 27100 0
31 20250217 181600 14972991900 27100 27100 27100 27100 0
32 20250217 181500 14972991900 27100 27100 27100 27100 12260
33 20250217 181400 14972991900 27100 27100 27100 27100 0
34 20250217 181300 14972991900 27100 27100 27100 27100 0
35 20250217 181200 14972991900 27100 27100 27100 27100 0
36 20250217 181100 14972991900 27100 27100 27100 27100 0
37 20250217 181000 14972991900 27100 27100 27100 27100 0
38 20250217 180900 14972991900 27100 27100 27100 27100 0
39 20250217 180800 14972991900 27100 27100 27100 27100 0
40 20250217 180700 14972991900 27100 27100 27100 27100 0
41 20250217 180600 14972991900 27100 27100 27100 27100 0
42 20250217 180500 14972991900 27100 27100 27100 27100 0
43 20250217 180400 14972991900 27100 27100 27100 27100 0
44 20250217 180300 14972991900 27100 27100 27100 27100 0
45 20250217 180200 14972991900 27100 27100 27100 27100 0
46 20250217 180100 14972991900 27100 27100 27100 27100 0
47 20250217 180000 14972991900 27100 27100 27100 27100 0
48 20250217 175900 14972991900 27100 27100 27100 27100 0
49 20250217 175800 14972991900 27100 27100 27100 27100 0
50 20250217 175700 14972991900 27100 27100 27100 27100 0
51 20250217 175600 14972991900 27100 27100 27100 27100 0
52 20250217 175500 14972991900 27100 27100 27100 27100 0
53 20250217 175400 14972991900 27100 27100 27100 27100 0
54 20250217 175300 14972991900 27100 27100 27100 27100 0
55 20250217 175200 14972991900 27100 27100 27100 27100 0
56 20250217 175100 14972991900 27100 27100 27100 27100 0
57 20250217 175000 14972991900 27100 27100 27100 27100 0
58 20250217 174900 14972991900 27100 27100 27100 27100 0
59 20250217 174800 14972991900 27100 27100 27100 27100 0
60 20250217 174700 14972991900 27100 27100 27100 27100 0
61 20250217 174600 14972991900 27100 27100 27100 27100 0
62 20250217 174500 14972991900 27100 27100 27100 27100 12260
63 20250217 174400 14972991900 27100 27100 27100 27100 0
64 20250217 174300 14972991900 27100 27100 27100 27100 0
65 20250217 174200 14972991900 27100 27100 27100 27100 0
66 20250217 174100 14972991900 27100 27100 27100 27100 0
67 20250217 174000 14972991900 27100 27100 27100 27100 0
68 20250217 173900 14972991900 27100 27100 27100 27100 0
69 20250217 173800 14972991900 27100 27100 27100 27100 0
70 20250217 173700 14972991900 27100 27100 27100 27100 0
71 20250217 173600 14972991900 27100 27100 27100 27100 0
72 20250217 173500 14972991900 27100 27100 27100 27100 0
73 20250217 173400 14972991900 27100 27100 27100 27100 0
74 20250217 173300 14972991900 27100 27100 27100 27100 0
75 20250217 173200 14972991900 27100 27100 27100 27100 0
76 20250217 173100 14972991900 27100 27100 27100 27100 0
77 20250217 173000 14972991900 27100 27100 27100 27100 0
78 20250217 172900 14972991900 27100 27100 27100 27100 0
79 20250217 172800 14972991900 27100 27100 27100 27100 0
80 20250217 172700 14972991900 27100 27100 27100 27100 0
81 20250217 172600 14972991900 27100 27100 27100 27100 0
82 20250217 172500 14972991900 27100 27100 27100 27100 0
83 20250217 172400 14972991900 27100 27100 27100 27100 0
84 20250217 172300 14972991900 27100 27100 27100 27100 0
85 20250217 172200 14972991900 27100 27100 27100 27100 0
86 20250217 172100 14972991900 27100 27100 27100 27100 0
87 20250217 172000 14972991900 27100 27100 27100 27100 0
88 20250217 171900 14972991900 27100 27100 27100 27100 0
89 20250217 171800 14972991900 27100 27100 27100 27100 0
90 20250217 171700 14972991900 27100 27100 27100 27100 0
91 20250217 171600 14972991900 27100 27100 27100 27100 0
92 20250217 171500 14972991900 27100 27100 27100 27100 12260
93 20250217 171400 14972991900 27100 27100 27100 27100 0
94 20250217 171300 14972991900 27100 27100 27100 27100 0
95 20250217 171200 14972991900 27100 27100 27100 27100 0
96 20250217 171100 14972991900 27100 27100 27100 27100 0
97 20250217 171000 14972991900 27100 27100 27100 27100 0
98 20250217 170900 14972991900 27100 27100 27100 27100 0
99 20250217 170800 14972991900 27100 27100 27100 27100 0
100 20250217 170700 14972991900 27100 27100 27100 27100 0
101 20250217 170600 14972991900 27100 27100 27100 27100 0
102 20250217 170500 14972991900 27100 27100 27100 27100 0
103 20250217 170400 14972991900 27100 27100 27100 27100 0
104 20250217 170300 14972991900 27100 27100 27100 27100 0
105 20250217 170200 14972991900 27100 27100 27100 27100 0
106 20250217 170100 14972991900 27100 27100 27100 27100 0
107 20250217 170000 14972991900 27100 27100 27100 27100 0
108 20250217 165900 14972991900 27100 27100 27100 27100 0
109 20250217 165800 14972991900 27100 27100 27100 27100 0
110 20250217 165700 14972991900 27100 27100 27100 27100 0
111 20250217 165600 14972991900 27100 27100 27100 27100 0
112 20250217 165500 14972991900 27100 27100 27100 27100 0
113 20250217 165400 14972991900 27100 27100 27100 27100 0
114 20250217 165300 14972991900 27100 27100 27100 27100 0
115 20250217 165200 14972991900 27100 27100 27100 27100 0
116 20250217 165100 14972991900 27100 27100 27100 27100 0
117 20250217 165000 14972991900 27100 27100 27100 27100 0
118 20250217 164900 14972991900 27100 27100 27100 27100 0
119 20250217 164800 14972991900 27100 27100 27100 27100 0
120 20250217 164700 14972991900 27100 27100 27100 27100 0
121 20250217 164600 14972991900 27100 27100 27100 27100 0
122 20250217 164500 14972991900 27100 27100 27100 27100 12260
123 20250217 164400 14972991900 27100 27100 27100 27100 0
124 20250217 164300 14972991900 27100 27100 27100 27100 0
125 20250217 164200 14972991900 27100 27100 27100 27100 0
126 20250217 164100 14972991900 27100 27100 27100 27100 0
127 20250217 164000 14972991900 27100 27100 27100 27100 0
128 20250217 163900 14972991900 27100 27100 27100 27100 0
129 20250217 163800 14972991900 27100 27100 27100 27100 0
130 20250217 163700 14972991900 27100 27100 27100 27100 0
131 20250217 163600 14972991900 27100 27100 27100 27100 0
132 20250217 163500 14972991900 27100 27100 27100 27100 0
133 20250217 163400 14972991900 27100 27100 27100 27100 0
134 20250217 163300 14972991900 27100 27100 27100 27100 0
135 20250217 163200 14972991900 27100 27100 27100 27100 0
136 20250217 163100 14972991900 27100 27100 27100 27100 0
137 20250217 163000 14972991900 27100 27100 27100 27100 0
138 20250217 162900 14972991900 27100 27100 27100 27100 0
139 20250217 162800 14972991900 27100 27100 27100 27100 0
140 20250217 162700 14972991900 27100 27100 27100 27100 0
141 20250217 162600 14972991900 27100 27100 27100 27100 0
142 20250217 162500 14972991900 27100 27100 27100 27100 0
143 20250217 162400 14972991900 27100 27100 27100 27100 0
144 20250217 162300 14972991900 27100 27100 27100 27100 0
145 20250217 162200 14972991900 27100 27100 27100 27100 0
146 20250217 162100 14972991900 27100 27100 27100 27100 0
147 20250217 162000 14972991900 27100 27100 27100 27100 0
148 20250217 161900 14972991900 27100 27100 27100 27100 0
149 20250217 161800 14972991900 27100 27100 27100 27100 0
150 20250217 161700 14972991900 27100 27100 27100 27100 0
151 20250217 161600 14972991900 27100 27100 27100 27100 0
152 20250217 161500 14972991900 27100 27100 27100 27100 12260
153 20250217 161400 14972991900 27100 27100 27100 27100 0
154 20250217 161300 14972991900 27100 27100 27100 27100 0
155 20250217 161200 14972991900 27100 27100 27100 27100 0
156 20250217 161100 14972991900 27100 27100 27100 27100 0
157 20250217 161000 14972991900 27100 27100 27100 27100 0
158 20250217 160900 14972991900 27100 27100 27100 27100 0
159 20250217 160800 14972991900 27100 27100 27100 27100 0
160 20250217 160700 14972991900 27100 27100 27100 27100 0
161 20250217 160600 14972991900 27100 27100 27100 27100 0
162 20250217 160500 14972991900 27100 27100 27100 27100 0
163 20250217 160400 14972991900 27100 27100 27100 27100 0
164 20250217 160300 14972991900 27100 27100 27100 27100 0
165 20250217 160200 14972991900 27100 27100 27100 27100 0
166 20250217 160100 14972991900 27100 27100 27100 27100 0
167 20250217 160000 14972991900 27100 27100 27100 27100 0
168 20250217 155900 14972991900 27100 27100 27100 27100 0
169 20250217 155800 14972991900 27100 27100 27100 27100 0
170 20250217 155700 14972991900 27100 27100 27100 27100 0
171 20250217 155600 14972991900 27100 27100 27100 27100 0
172 20250217 155500 14972991900 27100 27100 27100 27100 0
173 20250217 155400 14972991900 27100 27100 27100 27100 0
174 20250217 155300 14972991900 27100 27100 27100 27100 0
175 20250217 155200 14972991900 27100 27100 27100 27100 0
176 20250217 155100 14972991900 27100 27100 27100 27100 0
177 20250217 155000 14972991900 27100 27100 27100 27100 0
178 20250217 154900 14972991900 27100 27100 27100 27100 0
179 20250217 154800 14972991900 27100 27100 27100 27100 0
180 20250217 154700 14972991900 27100 27100 27100 27100 0
181 20250217 154600 14972991900 27100 27100 27100 27100 0
182 20250217 154500 14972991900 27100 27100 27100 27100 12260
183 20250217 154400 14972991900 27100 27100 27100 27100 0
184 20250217 154300 14972991900 27100 27100 27100 27100 0
185 20250217 154200 14972991900 27100 27100 27100 27100 0
186 20250217 154100 14972991900 27100 27100 27100 27100 0
187 20250217 154000 14972991900 27100 27100 27100 27100 0
188 20250217 153900 14972991900 27100 27100 27100 27100 0
189 20250217 153800 14972991900 27100 27100 27100 27100 0
190 20250217 153700 14972991900 27100 27100 27100 27100 0
191 20250217 153600 14972991900 27100 27100 27100 27100 0
192 20250217 153500 14972991900 27100 27100 27100 27100 0
193 20250217 153400 14972991900 27100 27100 27100 27100 0
194 20250217 153300 14972991900 27100 27100 27100 27100 0
195 20250217 153200 14972991900 27100 27100 27100 27100 0
196 20250217 153100 14972991900 27100 27100 27100 27100 0
197 20250217 153000 14972991900 27100 27100 27100 27100 12260
198 20250217 152900 14640745900 27150 27150 27150 27150 0
199 20250217 152800 14640745900 27150 27150 27150 27150 0
200 20250217 152700 14640745900 27150 27150 27150 27150 0
201 20250217 152600 14640745900 27150 27150 27150 27150 0
202 20250217 152500 14640745900 27150 27150 27150 27150 0
203 20250217 152400 14640745900 27150 27150 27150 27150 0
204 20250217 152300 14640745900 27150 27150 27150 27150 0
205 20250217 152200 14640745900 27150 27150 27150 27150 0
206 20250217 152100 14640745900 27150 27150 27150 27150 0
207 20250217 152000 14640745900 27150 27150 27150 27150 0
208 20250217 151900 14640745900 27150 27100 27150 27100 796
209 20250217 151800 14619157200 27150 27150 27150 27100 971
210 20250217 151700 14592817350 27150 27150 27150 27100 1476
211 20250217 151600 14552795750 27100 27150 27150 27100 753
212 20250217 151500 14532383950 27100 27150 27150 27100 202
213 20250217 151400 14526902750 27150 27150 27150 27100 391
214 20250217 151300 14516287150 27150 27150 27150 27100 165
215 20250217 151200 14511810150 27150 27150 27200 27100 1451
216 20250217 151100 14472418450 27150 27150 27200 27100 2818
217 20250217 151000 14395784400 27150 27150 27200 27100 2004
218 20250217 150900 14341383350 27150 27200 27200 27150 534
219 20250217 150800 14326870850 27150 27100 27200 27100 1133
220 20250217 150700 14296092900 27150 27150 27150 27100 430
221 20250217 150600 14284419950 27150 27150 27150 27100 1937
222 20250217 150500 14231831050 27150 27200 27200 27150 1219
223 20250217 150400 14198723450 27200 27150 27200 27150 237
224 20250217 150300 14192284150 27200 27150 27200 27150 1270
225 20250217 150200 14157795250 27150 27100 27150 27100 6038
226 20250217 150100 13994053650 27150 27200 27200 27100 3563
227 20250217 150000 13897345000 27150 27200 27200 27150 807
228 20250217 145900 13875429950 27150 27200 27200 27150 631
229 20250217 145800 13858275550 27200 27200 27200 27150 764
230 20250217 145700 13837499400 27200 27150 27200 27150 721
231 20250217 145600 13817900350 27200 27200 27200 27150 1295
232 20250217 145500 13782677900 27200 27200 27200 27150 297
233 20250217 145400 13774603800 27200 27250 27250 27150 606
234 20250217 145300 13758115350 27250 27200 27250 27150 1505
235 20250217 145200 13717179700 27200 27150 27200 27150 691
236 20250217 145100 13698395900 27200 27200 27200 27150 225
237 20250217 145000 13692282850 27200 27100 27200 27100 373
238 20250217 144900 13682144350 27100 27150 27200 27100 1244
239 20250217 144800 13648350100 27150 27200 27200 27100 1422
240 20250217 144700 13609739800 27200 27200 27200 27150 1192
241 20250217 144600 13577363700 27150 27200 27200 27100 3025
242 20250217 144500 13495371550 27200 27200 27200 27150 2000
243 20250217 144400 13441048400 27150 27200 27200 27150 151
244 20250217 144300 13436947300 27150 27200 27200 27150 641
245 20250217 144200 13419534050 27200 27200 27200 27150 301
246 20250217 144100 13411347850 27150 27200 27250 27150 319
247 20250217 144000 13402679900 27200 27200 27250 27150 315
248 20250217 143900 13394110750 27200 27150 27250 27150 981
249 20250217 143800 13367451350 27150 27200 27200 27150 1111
250 20250217 143700 13337283450 27200 27200 27200 27150 216
251 20250217 143600 13331409100 27150 27200 27250 27150 291
252 20250217 143500 13323489400 27250 27250 27300 27150 3542
253 20250217 143400 13227234800 27250 27250 27250 27200 387
254 20250217 143300 13216704100 27250 27200 27300 27200 282
255 20250217 143200 13209012750 27200 27250 27250 27200 686
256 20250217 143100 13190331600 27250 27250 27250 27200 405
257 20250217 143000 13179308100 27250 27300 27300 27250 1009
258 20250217 142900 13151809250 27300 27300 27300 27250 310
259 20250217 142800 13143351600 27300 27300 27350 27250 2846
260 20250217 142700 13065658250 27350 27350 27350 27300 817
261 20250217 142600 13043318700 27300 27350 27350 27300 340
262 20250217 142500 13034020250 27300 27350 27350 27300 1496
263 20250217 142400 12993114200 27350 27250 27350 27250 689
264 20250217 142300 12974286850 27300 27350 27350 27250 399
265 20250217 142200 12963384400 27350 27250 27350 27250 659
266 20250217 142100 12945392900 27300 27250 27300 27250 1219
267 20250217 142000 12912116050 27300 27250 27300 27200 1271
268 20250217 141900 12877466250 27250 27250 27250 27200 1067
269 20250217 141800 12848390600 27250 27200 27250 27200 198
270 20250217 141700 12842998100 27200 27250 27250 27200 364
271 20250217 141600 12833085650 27200 27200 27250 27200 411
272 20250217 141500 12821898300 27200 27250 27250 27200 202
273 20250217 141400 12816400050 27250 27250 27250 27200 132
274 20250217 141300 12812803200 27250 27200 27250 27200 213
275 20250217 141200 12807002200 27200 27250 27250 27200 184
276 20250217 141100 12801991500 27250 27200 27250 27200 80
277 20250217 141000 12799814750 27200 27150 27200 27100 1221
278 20250217 140900 12766639350 27150 27100 27150 27100 513
279 20250217 140800 12752712700 27150 27150 27150 27100 2139
280 20250217 140700 12694694900 27150 27100 27150 27100 229
281 20250217 140600 12688483050 27100 27100 27150 27100 188
282 20250217 140500 12683381750 27100 27100 27150 27100 170
283 20250217 140400 12678773600 27100 27100 27150 27100 1619
284 20250217 140300 12634892300 27150 27150 27150 27100 723
285 20250217 140200 12615264400 27150 27100 27150 27100 223
286 20250217 140100 12609220700 27150 27100 27150 27100 983
287 20250217 140000 12582575400 27150 27100 27150 27100 798
288 20250217 135900 12560942900 27100 27100 27150 27050 1309
289 20250217 135800 12525479550 27050 27150 27150 27050 1056
290 20250217 135700 12496861700 27150 27150 27150 27100 389
291 20250217 135600 12486308250 27150 27100 27150 27100 560
292 20250217 135500 12471120250 27100 27050 27100 27050 4132
293 20250217 135400 12359143150 27050 27100 27100 27050 648
294 20250217 135300 12341594150 27100 27050 27100 27050 577
295 20250217 135200 12325972500 27050 27100 27100 27050 668
296 20250217 135100 12307875350 27100 27150 27150 27100 9449
297 20250217 135000 12051804100 27100 27150 27200 27100 192
298 20250217 134900 12046593050 27150 27100 27150 27100 1091
299 20250217 134800 12016994350 27100 27150 27150 27100 281
300 20250217 134700 12009376450 27150 27150 27150 27100 695
301 20250217 134600 11990507250 27150 27150 27150 27100 328
302 20250217 134500 11981604600 27100 27100 27150 27100 103
303 20250217 134400 11978809550 27150 27150 27150 27100 681
304 20250217 134300 11960323000 27150 27100 27150 27100 216
305 20250217 134200 11954462550 27150 27100 27150 27100 62
306 20250217 134100 11952781600 27100 27100 27150 27100 262
307 20250217 134000 11945670800 27100 27150 27200 27100 748
308 20250217 133900 11925367550 27150 27100 27150 27100 430
309 20250217 133800 11913708500 27150 27150 27200 27100 3503
310 20250217 133700 11818596800 27150 27150 27200 27150 140
311 20250217 133600 11814789050 27150 27200 27200 27150 409
312 20250217 133500 11803679000 27150 27150 27200 27150 2522
313 20250217 133400 11735206200 27200 27150 27200 27150 275
314 20250217 133300 11727730800 27150 27200 27250 27150 1660
315 20250217 133200 11682575050 27200 27200 27250 27200 243
316 20250217 133100 11675964950 27200 27300 27300 27200 240
317 20250217 133000 11669429100 27250 27200 27300 27200 576
318 20250217 132900 11653754000 27250 27200 27250 27200 157
319 20250217 132800 11649483100 27250 27150 27250 27150 1382
320 20250217 132700 11611854900 27150 27150 27200 27150 385
321 20250217 132600 11601389100 27200 27250 27250 27150 2897
322 20250217 132500 11522583700 27200 27200 27200 27200 473
323 20250217 132400 11509718100 27250 27250 27250 27200 968
324 20250217 132300 11483380900 27250 27250 27250 27200 457
325 20250217 132200 11470932850 27250 27250 27250 27200 1238
326 20250217 132100 11437209950 27200 27250 27250 27200 597
327 20250217 132000 11420959800 27200 27200 27250 27200 365
328 20250217 131900 11411022550 27200 27250 27250 27200 23
329 20250217 131800 11410396200 27250 27300 27300 27200 3375
330 20250217 131700 11318431000 27250 27300 27300 27250 493
331 20250217 131600 11304975800 27300 27300 27300 27250 564
332 20250217 131500 11289578900 27300 27250 27300 27250 592
333 20250217 131400 11273425900 27250 27250 27300 27250 1487
334 20250217 131300 11232898500 27250 27200 27250 27200 2891
335 20250217 131200 11154158750 27200 27150 27200 27150 1400
336 20250217 131100 11116081350 27200 27150 27200 27150 527
337 20250217 131000 11101754500 27200 27150 27200 27150 162
338 20250217 130900 11097348750 27150 27200 27200 27150 103
339 20250217 130800 11094549800 27200 27200 27200 27200 237
340 20250217 130700 11088103400 27200 27150 27200 27150 130
341 20250217 130600 11084567450 27150 27150 27200 27150 2529
342 20250217 130500 11015900050 27150 27100 27150 27100 666
343 20250217 130400 10997820650 27100 27100 27150 27100 381
344 20250217 130300 10987479300 27200 27150 27200 27100 950
345 20250217 130200 10961687700 27150 27100 27150 27100 1820
346 20250217 130100 10912341900 27150 27150 27150 27100 365
347 20250217 130000 10902434750 27150 27150 27150 27100 245
348 20250217 125900 10895783200 27150 27100 27150 27100 363
349 20250217 125800 10885942850 27100 27150 27150 27100 501
350 20250217 125700 10872344100 27100 27150 27150 27100 509
351 20250217 125600 10858540800 27150 27150 27150 27100 219
352 20250217 125500 10852597900 27150 27150 27150 27100 242
353 20250217 125400 10846033850 27150 27100 27150 27100 212
354 20250217 125300 10840279850 27150 27150 27150 27100 215
355 20250217 125200 10834445100 27100 27150 27150 27100 384
356 20250217 125100 10824032450 27100 27100 27150 27100 846
357 20250217 125000 10801092600 27100 27100 27150 27050 1792
358 20250217 124900 10752485650 27100 27150 27150 27100 8452
359 20250217 124800 10523435350 27150 27100 27150 27100 565
360 20250217 124700 10508112900 27150 27150 27150 27100 343
361 20250217 124600 10498803750 27150 27100 27150 27100 138
362 20250217 124500 10495058100 27100 27150 27150 27100 347
363 20250217 124400 10485641100 27150 27150 27150 27100 219
364 20250217 124300 10479696450 27150 27100 27150 27100 191
365 20250217 124200 10474513550 27150 27150 27150 27100 732
366 20250217 124100 10454647600 27150 27100 27150 27100 737
367 20250217 124000 10434640650 27200 27200 27200 27100 1078
368 20250217 123900 10405377700 27150 27150 27200 27150 173
369 20250217 123800 10400675250 27200 27100 27200 27100 701
370 20250217 123700 10381619600 27150 27150 27150 27100 950
371 20250217 123600 10355847550 27150 27100 27150 27100 371
372 20250217 123500 10345779400 27100 27150 27150 27100 640
373 20250217 123400 10328409300 27150 27150 27150 27150 212
374 20250217 123300 10322653500 27150 27100 27150 27100 786
375 20250217 123200 10301313650 27150 27150 27150 27100 318
376 20250217 123100 10292682750 27100 27150 27150 27100 413
377 20250217 123000 10281479100 27150 27150 27150 27100 214
378 20250217 122900 10275673350 27150 27150 27200 27100 303
379 20250217 122800 10267444100 27150 27150 27150 27100 162
380 20250217 122700 10263046000 27100 27150 27150 27100 405
381 20250217 122600 10252059750 27150 27200 27200 27100 2017
382 20250217 122500 10197210100 27150 27200 27200 27150 6361
383 20250217 122400 10024499200 27150 27150 27200 27150 790
384 20250217 122300 10003013750 27200 27200 27200 27150 1094
385 20250217 122200 9973260600 27200 27200 27250 27150 1529
386 20250217 122100 9931672900 27200 27200 27250 27200 367
387 20250217 122000 9921677850 27200 27200 27250 27200 8
388 20250217 121900 9921460050 27250 27200 27250 27200 438
389 20250217 121800 9909540350 27200 27200 27250 27200 466
390 20250217 121700 9896855600 27200 27250 27250 27200 594
391 20250217 121600 9880692700 27250 27200 27250 27200 236
392 20250217 121500 9874262100 27200 27200 27350 27200 1500
393 20250217 121400 9833443250 27200 27250 27350 27200 2386
394 20250217 121300 9768494650 27250 27200 27300 27200 312
395 20250217 121200 9759988400 27250 27300 27300 27200 2425
396 20250217 121100 9693907200 27250 27300 27300 27250 456
397 20250217 121000 9681462250 27250 27300 27300 27250 781
398 20250217 120900 9660176150 27300 27250 27300 27250 1331
399 20250217 120800 9623840250 27250 27250 27300 27250 473
400 20250217 120700 9610930350 27250 27250 27300 27200 686
401 20250217 120600 9592234000 27250 27250 27350 27200 1681
402 20250217 120500 9546410550 27250 27200 27350 27200 2883
403 20250217 120400 9467804600 27250 27250 27300 27200 352
404 20250217 120300 9458213700 27250 27200 27250 27200 217
405 20250217 120200 9452306100 27200 27250 27250 27200 268
406 20250217 120100 9445006900 27200 27200 27250 27200 151
407 20250217 120000 9440894300 27250 27250 27250 27200 222
408 20250217 115900 9434845850 27250 27250 27300 27250 1248
409 20250217 115800 9400834800 27250 27250 27300 27250 221
410 20250217 115700 9394807100 27250 27200 27250 27200 22
411 20250217 115600 9394207950 27300 27250 27300 27200 1377
412 20250217 115500 9356743050 27250 27200 27250 27200 2131
413 20250217 115400 9298676650 27250 27200 27250 27200 291
414 20250217 115300 9290749750 27250 27300 27300 27200 939
415 20250217 115200 9265161000 27250 27250 27300 27250 184
416 20250217 115100 9260140700 27300 27250 27300 27250 320
417 20250217 115000 9251411000 27300 27250 27300 27250 240
418 20250217 114900 9244870500 27250 27250 27250 27250 267
419 20250217 114800 9237594750 27250 27200 27250 27200 200
420 20250217 114700 9232145200 27250 27250 27250 27200 473
421 20250217 114600 9219258750 27250 27250 27300 27250 1743
422 20250217 114500 9171758400 27250 27250 27300 27250 360
423 20250217 114400 9161935450 27300 27250 27300 27250 221
424 20250217 114300 9155911600 27300 27300 27300 27250 245
425 20250217 114200 9149225900 27250 27250 27300 27200 1419
426 20250217 114100 9110554700 27250 27250 27250 27200 140
427 20250217 114000 9106739800 27250 27200 27250 27200 84
428 20250217 113900 9104450950 27250 27200 27250 27200 410
429 20250217 113800 9093290050 27200 27250 27250 27200 192
430 20250217 113700 9088058100 27200 27250 27300 27200 1410
431 20250217 113600 9049666550 27300 27250 27300 27250 373
432 20250217 113500 9039491600 27250 27250 27300 27250 132
433 20250217 113400 9035894100 27250 27200 27250 27200 608
434 20250217 113300 9019328700 27250 27250 27250 27200 456
435 20250217 113200 9006904050 27250 27200 27300 27200 624
436 20250217 113100 8989897250 27200 27250 27300 27200 394
437 20250217 113000 8979167000 27250 27250 27300 27200 2395
438 20250217 112900 8913878600 27250 27250 27250 27200 354
439 20250217 112800 8904235700 27250 27200 27250 27150 787
440 20250217 112700 8882852050 27200 27200 27200 27150 617
441 20250217 112600 8866074000 27150 27200 27200 27150 305
442 20250217 112500 8857782650 27150 27200 27200 27150 207
443 20250217 112400 8852155500 27200 27250 27250 27150 498
444 20250217 112300 8838606600 27200 27150 27200 27150 2073
445 20250217 112200 8782263950 27200 27150 27200 27150 987
446 20250217 112100 8755456200 27150 27200 27200 27150 558
447 20250217 112000 8740295700 27150 27200 27200 27150 704
448 20250217 111900 8721174600 27200 27200 27250 27150 1670
449 20250217 111800 8675751400 27200 27250 27250 27150 1855
450 20250217 111700 8625283200 27250 27200 27250 27150 717
451 20250217 111600 8605781450 27200 27200 27250 27150 1024
452 20250217 111500 8577913900 27250 27150 27250 27150 720
453 20250217 111400 8558321300 27200 27200 27250 27200 268
454 20250217 111300 8551030250 27200 27250 27250 27150 1255
455 20250217 111200 8516880300 27200 27150 27250 27150 1091
456 20250217 111100 8487195650 27250 27200 27250 27150 409
457 20250217 111000 8476070850 27150 27200 27200 27150 634
458 20250217 110900 8458845700 27150 27200 27250 27150 949
459 20250217 110800 8433036900 27200 27150 27200 27100 1599
460 20250217 110700 8389625650 27150 27200 27200 27100 8111
461 20250217 110600 8169213150 27250 27300 27300 27200 6031
462 20250217 110500 8005014050 27250 27250 27300 27250 258
463 20250217 110400 7997974900 27300 27300 27350 27250 982
464 20250217 110300 7971153350 27350 27300 27350 27250 407
465 20250217 110200 7960044200 27300 27300 27350 27250 1103
466 20250217 110100 7929928000 27300 27300 27300 27250 1005
467 20250217 110000 7902495850 27300 27250 27300 27250 486
468 20250217 105900 7889246150 27300 27250 27300 27250 233
469 20250217 105800 7882887300 27300 27300 27300 27250 331
470 20250217 105700 7873857900 27250 27300 27300 27250 1480
471 20250217 105600 7833514350 27250 27250 27300 27250 582
472 20250217 105500 7817648650 27250 27250 27300 27250 1435
473 20250217 105400 7778476400 27250 27350 27350 27250 2372
474 20250217 105300 7713720650 27300 27350 27350 27300 342
475 20250217 105200 7704368200 27350 27300 27350 27300 306
476 20250217 105100 7696002700 27300 27300 27400 27300 583
477 20250217 105000 7680083350 27350 27350 27350 27300 396
478 20250217 104900 7669257150 27350 27350 27350 27300 741
479 20250217 104800 7649020050 27350 27300 27400 27300 23
480 20250217 104700 7648391600 27350 27300 27400 27250 436
481 20250217 104600 7636474200 27250 27250 27350 27250 1350
482 20250217 104500 7599578700 27350 27250 27350 27250 247
483 20250217 104400 7592836150 27300 27300 27300 27250 656
484 20250217 104300 7574955950 27250 27300 27300 27250 718
485 20250217 104200 7555362200 27300 27250 27350 27250 1428
486 20250217 104100 7516436650 27200 27350 27350 27200 3576
487 20250217 104000 7418961750 27350 27350 27350 27300 795
488 20250217 103900 7397247450 27300 27300 27350 27250 214
489 20250217 103800 7391404950 27300 27300 27300 27250 1381
490 20250217 103700 7353708050 27300 27250 27350 27250 363
491 20250217 103600 7343809600 27250 27300 27350 27250 716
492 20250217 103500 7324274450 27300 27300 27350 27250 725
493 20250217 103400 7304471950 27300 27300 27400 27300 576
494 20250217 103300 7288741150 27350 27300 27350 27300 321
495 20250217 103200 7279963800 27300 27350 27350 27300 88
496 20250217 103100 7277560400 27350 27350 27350 27300 149
497 20250217 103000 7273486450 27300 27300 27350 27300 1154
498 20250217 102900 7241978500 27300 27300 27300 27250 86
499 20250217 102800 7239631850 27300 27300 27300 27250 541
500 20250217 102700 7224883900 27250 27300 27350 27250 1586
501 20250217 102600 7181627900 27350 27350 27350 27300 225
502 20250217 102500 7175479700 27350 27350 27400 27300 399
503 20250217 102400 7164571250 27350 27400 27400 27350 33
504 20250217 102300 7163668050 27400 27450 27450 27350 523
505 20250217 102200 7149348300 27350 27350 27450 27250 569
506 20250217 102100 7133759350 27250 27350 27400 27200 6406
507 20250217 102000 6958966000 27350 27400 27400 27350 1574
508 20250217 101900 6915907350 27400 27450 27450 27400 2742
509 20250217 101800 6840772900 27450 27450 27500 27450 419
510 20250217 101700 6829259300 27500 27450 27500 27400 276
511 20250217 101600 6821677600 27500 27500 27500 27450 379
512 20250217 101500 6811265150 27500 27450 27500 27450 200
513 20250217 101400 6805774800 27450 27350 27450 27350 1695
514 20250217 101300 6759401100 27400 27400 27450 27350 2444
515 20250217 101200 6692438050 27400 27400 27450 27350 1084
516 20250217 101100 6662741850 27400 27500 27500 27400 1883
517 20250217 101000 6611140450 27500 27450 27500 27400 798
518 20250217 100900 6589240050 27450 27450 27500 27400 2219
519 20250217 100800 6528336750 27450 27500 27500 27400 712
520 20250217 100700 6508798450 27600 27600 27600 27450 919
521 20250217 100600 6483508650 27600 27600 27600 27550 1145
522 20250217 100500 6451913250 27600 27550 27600 27500 637
523 20250217 100400 6434367950 27450 27450 27550 27450 1598
524 20250217 100300 6390477500 27550 27500 27550 27450 283
525 20250217 100200 6382697850 27500 27500 27500 27500 156
526 20250217 100100 6378407850 27500 27400 27500 27400 3532
527 20250217 100000 6281310850 27400 27500 27500 27400 7655
528 20250217 095900 6071370950 27500 27700 27700 27500 1378
529 20250217 095800 6033343100 27700 27650 27700 27600 2381
530 20250217 095700 5967461400 27650 27650 27700 27600 3916
531 20250217 095600 5859283000 27650 27650 27650 27600 2552
532 20250217 095500 5788726350 27600 27650 27650 27600 1356
533 20250217 095400 5751285750 27600 27700 27700 27600 2346
534 20250217 095300 5686448450 27700 27650 27700 27650 1110
535 20250217 095200 5655740750 27550 27500 27650 27500 1769
536 20250217 095100 5607005050 27500 27450 27500 27450 713
537 20250217 095000 5587402700 27450 27400 27500 27350 2004
538 20250217 094900 5532514750 27400 27350 27400 27300 1184
539 20250217 094800 5500135350 27350 27350 27350 27350 645
540 20250217 094700 5482494600 27350 27350 27350 27300 444
541 20250217 094600 5470362150 27350 27350 27350 27300 494
542 20250217 094500 5456871000 27350 27400 27500 27350 6873
543 20250217 094400 5268510600 27400 27400 27450 27400 927
544 20250217 094300 5243110450 27400 27400 27400 27350 656
545 20250217 094200 5225138600 27400 27350 27400 27350 857
546 20250217 094100 5201686800 27350 27350 27400 27350 844
547 20250217 094000 5178602900 27350 27400 27450 27300 2181
548 20250217 093900 5118925600 27350 27400 27450 27350 4447
549 20250217 093800 4997079850 27400 27300 27450 27300 3944
550 20250217 093700 4889170150 27200 27200 27200 27200 94
551 20250217 093600 4886613350 27300 27300 27300 27200 594
552 20250217 093500 4870410650 27300 27150 27300 27100 2120
553 20250217 093400 4812723950 27150 27150 27150 27100 457
554 20250217 093300 4800326150 27150 27050 27150 27050 670
555 20250217 093200 4782182000 27100 27100 27100 27050 2772
556 20250217 093100 4707184250 27100 27150 27150 27050 1240
557 20250217 093000 4673580000 27100 27100 27100 27050 255
558 20250217 092900 4666669550 27100 27100 27100 27000 2208
559 20250217 092800 4606947750 27100 27150 27150 27050 3440
560 20250217 092700 4513754200 27100 27150 27150 27100 546
561 20250217 092600 4498938600 27150 27150 27150 27050 3088
562 20250217 092500 4415304150 27050 27050 27100 27050 4477
563 20250217 092400 4294152100 27050 27050 27050 27000 618
564 20250217 092300 4277435950 27050 27000 27100 27000 3626
565 20250217 092200 4179365050 27100 27050 27150 27000 4034
566 20250217 092100 4070173050 27050 27000 27150 27000 3942
567 20250217 092000 3963374350 27000 27250 27250 26900 31498
568 20250217 091900 3110732150 27250 27250 27250 27200 1252
569 20250217 091800 3076616900 27200 27250 27300 27200 2285
570 20250217 091700 3014361900 27250 27400 27400 27200 7391
571 20250217 091600 2812576150 27350 27350 27400 27300 2190
572 20250217 091500 2752674450 27350 27350 27350 27300 1015
573 20250217 091400 2724922300 27300 27400 27400 27300 4089
574 20250217 091300 2613117550 27400 27400 27450 27350 4999
575 20250217 091200 2476083200 27450 27450 27500 27400 2445
576 20250217 091100 2409048700 27450 27500 27500 27400 5036
577 20250217 091000 2270720850 27500 27550 27550 27350 13634
578 20250217 090900 1896309250 27600 27600 27650 27500 7789
579 20250217 090800 1681447300 27650 27650 27750 27600 2472
580 20250217 090700 1613082900 27650 27800 27800 27650 2839
581 20250217 090600 1534328450 27800 27800 27800 27700 2867
582 20250217 090500 1454831400 27800 27850 27900 27750 3203
583 20250217 090400 1365615850 27900 27800 27950 27750 5434
584 20250217 090300 1214096550 27800 27650 27800 27650 2695
585 20250217 090200 1139436050 27650 27550 27800 27550 3938
586 20250217 090100 1030658350 27550 27900 27950 27500 8598
587 20250217 090000 793019300 27800 28000 28000 27800 28347