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

619
033100/min/candle-20250217.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,191700,16952063100,42150,42150,42150,42150,4390
20250217,191600,16952063100,42150,42150,42150,42150,0
20250217,191500,16952063100,42150,42150,42150,42150,0
20250217,191400,16952063100,42150,42150,42150,42150,0
20250217,191300,16952063100,42150,42150,42150,42150,0
20250217,191200,16952063100,42150,42150,42150,42150,0
20250217,191100,16952063100,42150,42150,42150,42150,0
20250217,191000,16952063100,42150,42150,42150,42150,0
20250217,190900,16952063100,42150,42150,42150,42150,0
20250217,190800,16952063100,42150,42150,42150,42150,0
20250217,190700,16952063100,42150,42150,42150,42150,0
20250217,190600,16952063100,42150,42150,42150,42150,0
20250217,190500,16952063100,42150,42150,42150,42150,0
20250217,190400,16952063100,42150,42150,42150,42150,0
20250217,190300,16952063100,42150,42150,42150,42150,0
20250217,190200,16952063100,42150,42150,42150,42150,0
20250217,190100,16952063100,42150,42150,42150,42150,0
20250217,190000,16952063100,42150,42150,42150,42150,0
20250217,185900,16952063100,42150,42150,42150,42150,0
20250217,185800,16952063100,42150,42150,42150,42150,0
20250217,185700,16952063100,42150,42150,42150,42150,0
20250217,185600,16952063100,42150,42150,42150,42150,0
20250217,185500,16952063100,42150,42150,42150,42150,0
20250217,185400,16952063100,42150,42150,42150,42150,0
20250217,185300,16952063100,42150,42150,42150,42150,0
20250217,185200,16952063100,42150,42150,42150,42150,0
20250217,185100,16952063100,42150,42150,42150,42150,0
20250217,185000,16952063100,42150,42150,42150,42150,0
20250217,184900,16952063100,42150,42150,42150,42150,0
20250217,184800,16952063100,42150,42150,42150,42150,0
20250217,184700,16952063100,42150,42150,42150,42150,4390
20250217,184600,16952063100,42150,42150,42150,42150,0
20250217,184500,16952063100,42150,42150,42150,42150,0
20250217,184400,16952063100,42150,42150,42150,42150,0
20250217,184300,16952063100,42150,42150,42150,42150,0
20250217,184200,16952063100,42150,42150,42150,42150,0
20250217,184100,16952063100,42150,42150,42150,42150,0
20250217,184000,16952063100,42150,42150,42150,42150,0
20250217,183900,16952063100,42150,42150,42150,42150,0
20250217,183800,16952063100,42150,42150,42150,42150,0
20250217,183700,16952063100,42150,42150,42150,42150,0
20250217,183600,16952063100,42150,42150,42150,42150,0
20250217,183500,16952063100,42150,42150,42150,42150,0
20250217,183400,16952063100,42150,42150,42150,42150,0
20250217,183300,16952063100,42150,42150,42150,42150,0
20250217,183200,16952063100,42150,42150,42150,42150,0
20250217,183100,16952063100,42150,42150,42150,42150,0
20250217,183000,16952063100,42150,42150,42150,42150,0
20250217,182900,16952063100,42150,42150,42150,42150,0
20250217,182800,16952063100,42150,42150,42150,42150,0
20250217,182700,16952063100,42150,42150,42150,42150,0
20250217,182600,16952063100,42150,42150,42150,42150,0
20250217,182500,16952063100,42150,42150,42150,42150,0
20250217,182400,16952063100,42150,42150,42150,42150,0
20250217,182300,16952063100,42150,42150,42150,42150,0
20250217,182200,16952063100,42150,42150,42150,42150,0
20250217,182100,16952063100,42150,42150,42150,42150,0
20250217,182000,16952063100,42150,42150,42150,42150,0
20250217,181900,16952063100,42150,42150,42150,42150,0
20250217,181800,16952063100,42150,42150,42150,42150,0
20250217,181700,16952063100,42150,42150,42150,42150,4390
20250217,181600,16952063100,42150,42150,42150,42150,0
20250217,181500,16952063100,42150,42150,42150,42150,0
20250217,181400,16952063100,42150,42150,42150,42150,0
20250217,181300,16952063100,42150,42150,42150,42150,0
20250217,181200,16952063100,42150,42150,42150,42150,0
20250217,181100,16952063100,42150,42150,42150,42150,0
20250217,181000,16952063100,42150,42150,42150,42150,0
20250217,180900,16952063100,42150,42150,42150,42150,0
20250217,180800,16952063100,42150,42150,42150,42150,0
20250217,180700,16952063100,42150,42150,42150,42150,0
20250217,180600,16952063100,42150,42150,42150,42150,0
20250217,180500,16952063100,42150,42150,42150,42150,0
20250217,180400,16952063100,42150,42150,42150,42150,0
20250217,180300,16952063100,42150,42150,42150,42150,0
20250217,180200,16952063100,42150,42150,42150,42150,0
20250217,180100,16952063100,42150,42150,42150,42150,0
20250217,180000,16952063100,42150,42150,42150,42150,0
20250217,175900,16952063100,42150,42150,42150,42150,0
20250217,175800,16952063100,42150,42150,42150,42150,0
20250217,175700,16952063100,42150,42150,42150,42150,0
20250217,175600,16952063100,42150,42150,42150,42150,0
20250217,175500,16952063100,42150,42150,42150,42150,0
20250217,175400,16952063100,42150,42150,42150,42150,0
20250217,175300,16952063100,42150,42150,42150,42150,0
20250217,175200,16952063100,42150,42150,42150,42150,0
20250217,175100,16952063100,42150,42150,42150,42150,0
20250217,175000,16952063100,42150,42150,42150,42150,0
20250217,174900,16952063100,42150,42150,42150,42150,0
20250217,174800,16952063100,42150,42150,42150,42150,0
20250217,174700,16952063100,42150,42150,42150,42150,4390
20250217,174600,16952063100,42150,42150,42150,42150,0
20250217,174500,16952063100,42150,42150,42150,42150,0
20250217,174400,16952063100,42150,42150,42150,42150,0
20250217,174300,16952063100,42150,42150,42150,42150,0
20250217,174200,16952063100,42150,42150,42150,42150,0
20250217,174100,16952063100,42150,42150,42150,42150,0
20250217,174000,16952063100,42150,42150,42150,42150,0
20250217,173900,16952063100,42150,42150,42150,42150,0
20250217,173800,16952063100,42150,42150,42150,42150,0
20250217,173700,16952063100,42150,42150,42150,42150,0
20250217,173600,16952063100,42150,42150,42150,42150,0
20250217,173500,16952063100,42150,42150,42150,42150,0
20250217,173400,16952063100,42150,42150,42150,42150,0
20250217,173300,16952063100,42150,42150,42150,42150,0
20250217,173200,16952063100,42150,42150,42150,42150,0
20250217,173100,16952063100,42150,42150,42150,42150,0
20250217,173000,16952063100,42150,42150,42150,42150,0
20250217,172900,16952063100,42150,42150,42150,42150,0
20250217,172800,16952063100,42150,42150,42150,42150,0
20250217,172700,16952063100,42150,42150,42150,42150,0
20250217,172600,16952063100,42150,42150,42150,42150,0
20250217,172500,16952063100,42150,42150,42150,42150,0
20250217,172400,16952063100,42150,42150,42150,42150,0
20250217,172300,16952063100,42150,42150,42150,42150,0
20250217,172200,16952063100,42150,42150,42150,42150,0
20250217,172100,16952063100,42150,42150,42150,42150,0
20250217,172000,16952063100,42150,42150,42150,42150,0
20250217,171900,16952063100,42150,42150,42150,42150,0
20250217,171800,16952063100,42150,42150,42150,42150,0
20250217,171700,16952063100,42150,42150,42150,42150,4390
20250217,171600,16952063100,42150,42150,42150,42150,0
20250217,171500,16952063100,42150,42150,42150,42150,0
20250217,171400,16952063100,42150,42150,42150,42150,0
20250217,171300,16952063100,42150,42150,42150,42150,0
20250217,171200,16952063100,42150,42150,42150,42150,0
20250217,171100,16952063100,42150,42150,42150,42150,0
20250217,171000,16952063100,42150,42150,42150,42150,0
20250217,170900,16952063100,42150,42150,42150,42150,0
20250217,170800,16952063100,42150,42150,42150,42150,0
20250217,170700,16952063100,42150,42150,42150,42150,0
20250217,170600,16952063100,42150,42150,42150,42150,0
20250217,170500,16952063100,42150,42150,42150,42150,0
20250217,170400,16952063100,42150,42150,42150,42150,0
20250217,170300,16952063100,42150,42150,42150,42150,0
20250217,170200,16952063100,42150,42150,42150,42150,0
20250217,170100,16952063100,42150,42150,42150,42150,0
20250217,170000,16952063100,42150,42150,42150,42150,0
20250217,165900,16952063100,42150,42150,42150,42150,0
20250217,165800,16952063100,42150,42150,42150,42150,0
20250217,165700,16952063100,42150,42150,42150,42150,0
20250217,165600,16952063100,42150,42150,42150,42150,0
20250217,165500,16952063100,42150,42150,42150,42150,0
20250217,165400,16952063100,42150,42150,42150,42150,0
20250217,165300,16952063100,42150,42150,42150,42150,0
20250217,165200,16952063100,42150,42150,42150,42150,0
20250217,165100,16952063100,42150,42150,42150,42150,0
20250217,165000,16952063100,42150,42150,42150,42150,0
20250217,164900,16952063100,42150,42150,42150,42150,0
20250217,164800,16952063100,42150,42150,42150,42150,0
20250217,164700,16952063100,42150,42150,42150,42150,4390
20250217,164600,16952063100,42150,42150,42150,42150,0
20250217,164500,16952063100,42150,42150,42150,42150,0
20250217,164400,16952063100,42150,42150,42150,42150,0
20250217,164300,16952063100,42150,42150,42150,42150,0
20250217,164200,16952063100,42150,42150,42150,42150,0
20250217,164100,16952063100,42150,42150,42150,42150,0
20250217,164000,16952063100,42150,42150,42150,42150,0
20250217,163900,16952063100,42150,42150,42150,42150,0
20250217,163800,16952063100,42150,42150,42150,42150,0
20250217,163700,16952063100,42150,42150,42150,42150,0
20250217,163600,16952063100,42150,42150,42150,42150,0
20250217,163500,16952063100,42150,42150,42150,42150,0
20250217,163400,16952063100,42150,42150,42150,42150,0
20250217,163300,16952063100,42150,42150,42150,42150,0
20250217,163200,16952063100,42150,42150,42150,42150,0
20250217,163100,16952063100,42150,42150,42150,42150,0
20250217,163000,16952063100,42150,42150,42150,42150,0
20250217,162900,16952063100,42150,42150,42150,42150,0
20250217,162800,16952063100,42150,42150,42150,42150,0
20250217,162700,16952063100,42150,42150,42150,42150,0
20250217,162600,16952063100,42150,42150,42150,42150,0
20250217,162500,16952063100,42150,42150,42150,42150,0
20250217,162400,16952063100,42150,42150,42150,42150,0
20250217,162300,16952063100,42150,42150,42150,42150,0
20250217,162200,16952063100,42150,42150,42150,42150,0
20250217,162100,16952063100,42150,42150,42150,42150,0
20250217,162000,16952063100,42150,42150,42150,42150,0
20250217,161900,16952063100,42150,42150,42150,42150,0
20250217,161800,16952063100,42150,42150,42150,42150,0
20250217,161700,16952063100,42150,42150,42150,42150,4390
20250217,161600,16952063100,42150,42150,42150,42150,0
20250217,161500,16952063100,42150,42150,42150,42150,0
20250217,161400,16952063100,42150,42150,42150,42150,0
20250217,161300,16952063100,42150,42150,42150,42150,0
20250217,161200,16952063100,42150,42150,42150,42150,0
20250217,161100,16952063100,42150,42150,42150,42150,0
20250217,161000,16952063100,42150,42150,42150,42150,0
20250217,160900,16952063100,42150,42150,42150,42150,0
20250217,160800,16952063100,42150,42150,42150,42150,0
20250217,160700,16952063100,42150,42150,42150,42150,0
20250217,160600,16952063100,42150,42150,42150,42150,0
20250217,160500,16952063100,42150,42150,42150,42150,0
20250217,160400,16952063100,42150,42150,42150,42150,0
20250217,160300,16952063100,42150,42150,42150,42150,0
20250217,160200,16952063100,42150,42150,42150,42150,0
20250217,160100,16952063100,42150,42150,42150,42150,0
20250217,160000,16952063100,42150,42150,42150,42150,0
20250217,155900,16952063100,42150,42150,42150,42150,0
20250217,155800,16952063100,42150,42150,42150,42150,0
20250217,155700,16952063100,42150,42150,42150,42150,0
20250217,155600,16952063100,42150,42150,42150,42150,0
20250217,155500,16952063100,42150,42150,42150,42150,0
20250217,155400,16952063100,42150,42150,42150,42150,0
20250217,155300,16952063100,42150,42150,42150,42150,0
20250217,155200,16952063100,42150,42150,42150,42150,0
20250217,155100,16952063100,42150,42150,42150,42150,0
20250217,155000,16952063100,42150,42150,42150,42150,0
20250217,154900,16952063100,42150,42150,42150,42150,0
20250217,154800,16952063100,42150,42150,42150,42150,0
20250217,154700,16952063100,42150,42150,42150,42150,4390
20250217,154600,16952063100,42150,42150,42150,42150,0
20250217,154500,16952063100,42150,42150,42150,42150,0
20250217,154400,16952063100,42150,42150,42150,42150,0
20250217,154300,16952063100,42150,42150,42150,42150,0
20250217,154200,16952063100,42150,42150,42150,42150,0
20250217,154100,16952063100,42150,42150,42150,42150,0
20250217,154000,16952063100,42150,42150,42150,42150,0
20250217,153900,16952063100,42150,42150,42150,42150,0
20250217,153800,16952063100,42150,42150,42150,42150,0
20250217,153700,16952063100,42150,42150,42150,42150,0
20250217,153600,16952063100,42150,42150,42150,42150,0
20250217,153500,16952063100,42150,42150,42150,42150,0
20250217,153400,16952063100,42150,42150,42150,42150,0
20250217,153300,16952063100,42150,42150,42150,42150,0
20250217,153200,16952063100,42150,42150,42150,42150,0
20250217,153100,16952063100,42150,42150,42150,42150,0
20250217,153000,16952063100,42150,42150,42150,42150,4390
20250217,152900,16767024600,42100,42100,42100,42100,0
20250217,152800,16767024600,42100,42100,42100,42100,0
20250217,152700,16767024600,42100,42100,42100,42100,0
20250217,152600,16767024600,42100,42100,42100,42100,0
20250217,152500,16767024600,42100,42100,42100,42100,0
20250217,152400,16767024600,42100,42100,42100,42100,0
20250217,152300,16767024600,42100,42100,42100,42100,0
20250217,152200,16767024600,42100,42100,42100,42100,0
20250217,152100,16767024600,42100,42100,42100,42100,0
20250217,152000,16767024600,42100,42100,42100,42100,0
20250217,151900,16767024600,42100,42100,42150,42100,807
20250217,151800,16733048250,42100,42150,42150,42100,482
20250217,151700,16712753800,42150,42150,42150,42050,896
20250217,151600,16675004100,42100,42100,42150,42050,538
20250217,151500,16652351350,42100,42100,42150,42100,252
20250217,151400,16641742000,42100,42050,42100,42050,867
20250217,151300,16605266900,42100,42150,42150,42050,898
20250217,151200,16567469450,42050,42050,42150,42000,1757
20250217,151100,16493532850,42000,42050,42050,42000,132
20250217,151000,16487985650,42050,42050,42100,42000,1999
20250217,150900,16403942600,42050,42100,42100,42050,1337
20250217,150800,16347721200,42100,42050,42100,42050,722
20250217,150700,16317331450,42050,42100,42100,42050,479
20250217,150600,16297165750,42100,42100,42150,42100,3032
20250217,150500,16169518000,42100,42150,42150,42100,217
20250217,150400,16160379350,42150,42100,42150,42100,115
20250217,150300,16155537800,42150,42150,42150,42100,370
20250217,150200,16139942500,42150,42100,42150,42100,664
20250217,150100,16111988050,42100,42150,42150,42100,195
20250217,150000,16103774450,42150,42150,42150,42100,285
20250217,145900,16091765000,42100,42150,42150,42100,257
20250217,145800,16080941700,42150,42100,42150,42100,69
20250217,145700,16078035650,42100,42150,42150,42100,316
20250217,145600,16064731550,42100,42150,42150,42100,145
20250217,145500,16058620550,42100,42100,42150,42100,125
20250217,145400,16053354050,42100,42100,42150,42100,832
20250217,145300,16018313700,42100,42150,42150,42100,749
20250217,145200,15986756950,42100,42150,42150,42100,609
20250217,145100,15961118000,42100,42100,42150,42100,658
20250217,145000,15933415450,42150,42150,42150,42150,887
20250217,144900,15896028400,42150,42150,42200,42150,151
20250217,144800,15889658700,42150,42200,42200,42150,144
20250217,144700,15883587350,42150,42200,42200,42150,1282
20250217,144600,15829487400,42200,42200,42200,42200,224
20250217,144500,15820034600,42200,42200,42200,42200,183
20250217,144400,15812312000,42250,42200,42250,42200,138
20250217,144300,15806488250,42200,42250,42250,42200,365
20250217,144200,15791083450,42250,42250,42250,42200,202
20250217,144100,15782549300,42250,42250,42300,42200,651
20250217,144000,15755045500,42250,42300,42300,42250,200
20250217,143900,15746593700,42300,42250,42300,42200,956
20250217,143800,15706196850,42250,42200,42250,42200,749
20250217,143700,15674555500,42250,42250,42250,42200,1427
20250217,143600,15614265700,42250,42250,42250,42200,294
20250217,143500,15601853000,42200,42200,42250,42200,175
20250217,143400,15594463000,42200,42150,42250,42150,1502
20250217,143300,15531081450,42150,42150,42200,42150,229
20250217,143200,15521422050,42150,42150,42200,42150,502
20250217,143100,15500247750,42150,42200,42200,42150,791
20250217,143000,15466906000,42150,42150,42150,42150,182
20250217,142900,15459234700,42150,42150,42200,42150,1013
20250217,142800,15416536700,42150,42100,42150,42100,306
20250217,142700,15403639550,42100,42100,42150,42100,98
20250217,142600,15399513700,42100,42100,42150,42100,261
20250217,142500,15388519900,42100,42100,42150,42100,910
20250217,142400,15350195250,42100,42100,42150,42100,303
20250217,142300,15337437200,42100,42150,42150,42100,376
20250217,142200,15321605400,42150,42200,42200,42100,1580
20250217,142100,15255029650,42150,42200,42250,42150,1663
20250217,142000,15184864800,42200,42200,42250,42200,339
20250217,141900,15170554600,42200,42250,42250,42200,925
20250217,141800,15131499100,42250,42250,42250,42150,573
20250217,141700,15107316100,42200,42200,42250,42150,990
20250217,141600,15065529350,42200,42250,42250,42150,3488
20250217,141500,14918283650,42250,42250,42250,42150,4548
20250217,141400,14726295300,42250,42250,42250,42150,1806
20250217,141300,14650073000,42250,41900,42250,41900,5127
20250217,141200,14434641300,41900,41900,41950,41900,19
20250217,141100,14433844700,41900,41900,41950,41900,421
20250217,141000,14416201500,41900,41900,41950,41900,97
20250217,140900,14412132850,41900,41900,41950,41900,500
20250217,140800,14391161850,41900,41900,41950,41900,106
20250217,140700,14386720400,41900,41900,41950,41900,289
20250217,140600,14374611250,41900,41900,42000,41900,81
20250217,140500,14371213450,41950,42000,42000,41900,221
20250217,140400,14361941750,42000,41950,42000,41950,53
20250217,140300,14359718350,41950,41950,42000,41950,880
20250217,140200,14322801850,41950,41950,42000,41900,684
20250217,140100,14294107600,41950,42000,42000,41950,48
20250217,140000,14292093400,42000,42000,42000,41900,162
20250217,135900,14285297200,41900,41950,41950,41900,277
20250217,135800,14273680650,41950,41950,41950,41900,90
20250217,135700,14269905350,41950,41900,41950,41900,692
20250217,135600,14240878650,41950,41850,41950,41850,1540
20250217,135500,14176300600,41800,41850,41900,41750,258
20250217,135400,14165506300,41850,41750,41850,41750,1102
20250217,135300,14119436100,41800,41800,41800,41750,60
20250217,135200,14116928400,41800,41750,41800,41700,314
20250217,135100,14103809600,41650,41750,41750,41650,1056
20250217,135000,14059791700,41750,41800,41800,41750,340
20250217,134900,14045579950,41800,41800,41800,41800,49
20250217,134800,14043531750,41800,41800,41800,41800,40
20250217,134700,14041859750,41750,41800,41800,41750,164
20250217,134600,14035005900,41850,41900,41900,41750,435
20250217,134500,14016796450,41900,41850,41900,41800,455
20250217,134400,13997765700,41850,41850,41900,41850,95
20250217,134300,13993789400,41850,41900,41900,41850,124
20250217,134200,13988596050,41850,41850,41850,41800,151
20250217,134100,13982277500,41800,41850,41900,41800,1265
20250217,134000,13929282900,41850,41750,41850,41750,528
20250217,133900,13907201750,41700,41700,41750,41700,34
20250217,133800,13905782450,41700,41700,41700,41700,31
20250217,133700,13904489750,41700,41800,41800,41700,68
20250217,133600,13901650700,41800,41750,41800,41700,98
20250217,133500,13897560400,41750,41550,41750,41550,1277
20250217,133400,13844378500,41550,41550,41550,41550,16
20250217,133300,13843713700,41550,41550,41600,41550,150
20250217,133200,13837481150,41550,41600,41600,41550,215
20250217,133100,13828544650,41600,41550,41600,41550,540
20250217,133000,13806100900,41550,41600,41600,41550,198
20250217,132900,13797873400,41550,41550,41600,41550,118
20250217,132800,13792968400,41600,41600,41600,41550,133
20250217,132700,13787435650,41550,41550,41600,41550,92
20250217,132600,13783612950,41550,41550,41550,41550,435
20250217,132500,13765538700,41550,41550,41550,41550,216
20250217,132400,13756563900,41550,41600,41600,41550,1758
20250217,132300,13683479050,41600,41700,41700,41600,97
20250217,132200,13679438400,41700,41650,41700,41650,47
20250217,132100,13677480050,41600,41650,41700,41600,71
20250217,132000,13674520800,41650,41600,41650,41600,172
20250217,131900,13667365550,41600,41600,41650,41600,100
20250217,131800,13663205300,41600,41600,41600,41550,1519
20250217,131700,13600088600,41700,41600,41700,41600,65
20250217,131600,13597384050,41550,41600,41650,41550,2665
20250217,131500,13486595000,41600,41650,41700,41600,316
20250217,131400,13473432750,41650,41700,41700,41650,223
20250217,131300,13464141150,41650,41700,41700,41650,118
20250217,131200,13459221850,41650,41650,41650,41650,89
20250217,131100,13455515000,41650,41650,41650,41650,188
20250217,131000,13447684800,41650,41650,41650,41600,329
20250217,130900,13433990700,41650,41650,41700,41600,1235
20250217,130800,13382580000,41700,41700,41750,41700,635
20250217,130700,13356084550,41700,41800,41800,41700,676
20250217,130600,13327886550,41800,41800,41800,41750,172
20250217,130500,13320704100,41750,41850,41850,41750,635
20250217,130400,13294146050,41800,41800,41800,41800,97
20250217,130300,13290091450,41800,41850,41850,41800,798
20250217,130200,13256709500,41850,41900,41950,41850,606
20250217,130100,13231320400,41900,41850,41900,41800,106
20250217,130000,13226886500,41850,41800,41900,41700,952
20250217,125900,13187122850,41800,41850,41900,41800,356
20250217,125800,13172217000,41900,41850,41900,41850,370
20250217,125700,13156732250,41800,41850,41900,41800,439
20250217,125600,13138342400,41850,41900,41950,41850,230
20250217,125500,13128709550,41950,41750,41950,41750,1094
20250217,125400,13082959400,41650,41700,41800,41650,175
20250217,125300,13075660700,41700,41800,41800,41650,1716
20250217,125200,13004063200,41800,41800,41850,41800,775
20250217,125100,12971667550,41800,41850,41850,41800,413
20250217,125000,12954393150,41850,41950,41950,41850,701
20250217,124900,12925049200,41900,41950,41950,41850,2589
20250217,124800,12816542700,41950,41950,42000,41950,681
20250217,124700,12787969400,42000,42000,42000,41950,473
20250217,124600,12768121050,42000,41950,42000,41950,60
20250217,124500,12765603250,41950,42000,42000,41950,296
20250217,124400,12753185950,41950,42050,42050,41950,3365
20250217,124300,12611841900,42050,42050,42100,42000,156
20250217,124200,12605276500,42050,42100,42100,42000,273
20250217,124100,12593797800,42000,42000,42050,42000,129
20250217,124000,12588374550,42000,42000,42000,42000,88
20250217,123900,12584678550,42000,42050,42050,42000,354
20250217,123800,12569794500,42050,42050,42050,42050,122
20250217,123700,12564664400,42050,42100,42100,42050,1060
20250217,123600,12520075600,42050,42050,42100,42050,193
20250217,123500,12511955050,42050,42050,42050,42000,473
20250217,123400,12492071550,42050,42050,42100,42050,1209
20250217,123300,12441229450,42050,42000,42100,42000,1450
20250217,123200,12380271850,42050,42050,42050,42000,724
20250217,123100,12349857600,42050,42100,42100,42050,1387
20250217,123000,12291524100,42050,42050,42100,42050,1027
20250217,122900,12248317800,42100,42100,42100,42000,701
20250217,122800,12218835050,42100,42150,42150,42050,783
20250217,122700,12185906250,42150,42100,42200,42050,554
20250217,122600,12162581950,42150,42050,42150,42050,944
20250217,122500,12122843100,42050,42100,42100,42000,1354
20250217,122400,12065915050,42050,42100,42150,42050,1508
20250217,122300,12002487550,42100,42050,42100,42050,717
20250217,122200,11972336000,42050,42250,42250,42000,1599
20250217,122100,11904941000,42250,42200,42250,42200,1635
20250217,122000,11835923100,42150,42350,42400,42150,1725
20250217,121900,11762991550,42400,42450,42500,42300,2712
20250217,121800,11647915650,42450,42250,42450,42200,6490
20250217,121700,11373260750,42250,42150,42250,42150,2456
20250217,121600,11269570300,42100,41950,42200,41950,2475
20250217,121500,11165290700,41950,41950,41950,41900,172
20250217,121400,11158075500,41950,41950,41950,41900,521
20250217,121300,11136241650,41950,41950,41950,41900,1097
20250217,121200,11090269400,41950,42000,42000,41900,289
20250217,121100,11078145400,42000,42000,42050,41950,1223
20250217,121000,11026794000,42000,41950,42000,41950,576
20250217,120900,11002605350,41900,41900,41950,41850,1237
20250217,120800,10950778600,41950,41950,42000,41900,438
20250217,120700,10932408100,42000,42050,42050,41900,2483
20250217,120600,10828218950,42000,42100,42150,42000,2949
20250217,120500,10704177050,42100,42000,42100,41950,2011
20250217,120400,10619688600,42000,42050,42050,41900,1334
20250217,120300,10563711550,42050,42100,42100,41950,2054
20250217,120200,10477423800,42100,42000,42150,41950,3993
20250217,120100,10309471400,42000,42050,42050,41900,2560
20250217,120000,10202060700,42050,41950,42100,41900,6142
20250217,115900,9944026300,42000,41900,42150,41900,7456
20250217,115800,9630803300,41900,41800,41950,41800,4192
20250217,115700,9455207350,41800,41800,41850,41800,289
20250217,115600,9443127000,41800,41800,41800,41750,2122
20250217,115500,9354460250,41800,41750,41850,41700,1707
20250217,115400,9283136050,41750,41650,41750,41650,1107
20250217,115300,9236948750,41650,41550,41700,41550,2573
20250217,115200,9129864950,41500,41550,41550,41500,250
20250217,115100,9119478950,41500,41500,41550,41450,1033
20250217,115000,9076596600,41500,41400,41500,41400,2153
20250217,114900,8987402200,41350,41350,41350,41350,106
20250217,114800,8983019100,41400,41350,41400,41350,519
20250217,114700,8961552400,41350,41400,41400,41350,154
20250217,114600,8955177550,41400,41400,41450,41400,244
20250217,114500,8945074450,41400,41400,41450,41400,23
20250217,114400,8944122200,41400,41400,41400,41400,53
20250217,114300,8941928000,41400,41450,41450,41400,809
20250217,114200,8908427000,41450,41500,41500,41450,124
20250217,114100,8903281150,41500,41400,41500,41400,2156
20250217,114000,8813951900,41400,41350,41400,41350,681
20250217,113900,8785759450,41350,41300,41350,41300,242
20250217,113800,8775763250,41300,41300,41300,41300,38
20250217,113700,8774193850,41300,41300,41350,41300,1226
20250217,113600,8723499750,41200,41200,41350,41200,4759
20250217,113500,8527137000,41200,41200,41200,41200,80
20250217,113400,8523841000,41200,41250,41250,41200,422
20250217,113300,8506447700,41200,41250,41300,41200,154
20250217,113200,8500099800,41250,41250,41300,41250,51
20250217,113100,8497995050,41200,41300,41300,41200,161
20250217,113000,8491353850,41300,41300,41300,41300,71
20250217,112900,8488421550,41300,41200,41300,41200,664
20250217,112800,8461028000,41200,41250,41250,41200,258
20250217,112700,8450398300,41250,41200,41250,41200,297
20250217,112600,8438161850,41200,41200,41250,41200,422
20250217,112500,8420775350,41200,41250,41250,41200,66
20250217,112400,8418052950,41250,41250,41250,41250,36
20250217,112300,8416567950,41300,41300,41300,41250,46
20250217,112200,8414668600,41300,41250,41300,41250,47
20250217,112100,8412728150,41250,41200,41250,41200,314
20250217,112000,8399778950,41200,41150,41200,41150,1990
20250217,111900,8317876250,41150,41200,41200,41150,672
20250217,111800,8290190050,41250,41250,41250,41200,69
20250217,111700,8287346450,41200,41250,41300,41200,488
20250217,111600,8267216200,41250,41250,41250,41250,388
20250217,111500,8251211200,41200,41200,41250,41200,16
20250217,111400,8250551400,41250,41250,41250,41250,248
20250217,111300,8240321400,41250,41250,41300,41150,249
20250217,111200,8230050150,41150,41200,41250,41150,1281
20250217,111100,8177329700,41200,41250,41250,41200,1675
20250217,111000,8108314500,41250,41300,41300,41250,1024
20250217,110900,8066057700,41300,41300,41300,41250,88
20250217,110800,8062423400,41250,41300,41300,41250,92
20250217,110700,8058625900,41300,41200,41300,41200,98
20250217,110600,8054580900,41200,41300,41300,41200,397
20250217,110500,8038205900,41250,41300,41300,41250,999
20250217,110400,7996996400,41300,41300,41350,41300,644
20250217,110300,7970399050,41300,41350,41350,41300,452
20250217,110200,7951713200,41350,41400,41400,41350,546
20250217,110100,7929134750,41400,41400,41450,41400,138
20250217,110000,7923421450,41400,41350,41450,41300,159
20250217,105900,7916840000,41300,41400,41500,41300,1049
20250217,105800,7873433450,41400,41400,41400,41400,252
20250217,105700,7863000650,41400,41400,41400,41350,262
20250217,105600,7852154000,41400,41500,41500,41400,1198
20250217,105500,7802464450,41500,41450,41500,41450,160
20250217,105400,7795826450,41400,41350,41400,41350,201
20250217,105300,7787507950,41350,41450,41450,41350,667
20250217,105200,7759914650,41500,41500,41550,41450,1421
20250217,105100,7700948250,41500,41500,41550,41500,556
20250217,105000,7677866050,41500,41450,41500,41450,195
20250217,104900,7669778350,41450,41500,41550,41400,2364
20250217,104800,7571682800,41500,41250,41500,41250,2589
20250217,104700,7464517650,41250,41300,41300,41250,329
20250217,104600,7450930150,41350,41300,41350,41300,116
20250217,104500,7446139300,41300,41300,41350,41300,81
20250217,104400,7442793650,41300,41300,41350,41300,297
20250217,104300,7430525950,41300,41350,41350,41300,289
20250217,104200,7418588250,41300,41300,41300,41300,424
20250217,104100,7401077050,41300,41300,41350,41300,206
20250217,104000,7392569100,41300,41350,41350,41300,296
20250217,103900,7380340550,41350,41400,41400,41300,107
20250217,103800,7375912700,41400,41450,41450,41350,1616
20250217,103700,7309057250,41450,41400,41500,41350,2269
20250217,103600,7215095550,41400,41300,41400,41250,1003
20250217,103500,7173663950,41300,41350,41350,41300,598
20250217,103400,7148954550,41350,41300,41350,41300,480
20250217,103300,7129110500,41300,41300,41300,41250,740
20250217,103200,7098549550,41300,41200,41300,41200,1611
20250217,103100,7032110850,41300,41100,41300,41100,7062
20250217,103000,6741158700,41100,41100,41150,41050,675
20250217,102900,6713417200,41050,41050,41050,41000,827
20250217,102800,6679476600,41000,41050,41050,41000,610
20250217,102700,6654466350,41000,41050,41050,41000,180
20250217,102600,6647085300,41000,41000,41000,40950,657
20250217,102500,6620153950,40950,41000,41000,40950,40
20250217,102400,6618514200,41000,41050,41050,40950,460
20250217,102300,6599654250,41000,41050,41050,41000,132
20250217,102200,6594239500,41000,41000,41000,41000,812
20250217,102100,6560947500,41000,41050,41050,41000,22
20250217,102000,6560045050,41000,41000,41050,41000,281
20250217,101900,6548523900,41000,41050,41050,41000,90
20250217,101800,6544833400,41000,41000,41050,41000,266
20250217,101700,6533927050,41000,40950,41050,40950,161
20250217,101600,6527325650,40950,41100,41100,40950,1845
20250217,101500,6451684900,41000,41000,41100,40950,1078
20250217,101400,6407477850,41000,41000,41000,40900,272
20250217,101300,6396334850,40950,40900,40950,40850,1994
20250217,101200,6314775850,40900,40900,40900,40850,1887
20250217,101100,6237613900,40900,40900,40950,40900,322
20250217,101000,6224442750,40900,40900,40950,40900,3641
20250217,100900,6075503450,40900,41000,41000,40900,1021
20250217,100800,6033695300,40950,40950,40950,40950,919
20250217,100700,5996062250,40900,41000,41000,40900,2402
20250217,100600,5897674750,41000,40950,41000,40950,313
20250217,100500,5884845000,41000,41000,41050,40950,1637
20250217,100400,5817731200,41050,41100,41100,41000,133
20250217,100300,5812271400,41000,41200,41200,41000,3768
20250217,100200,5657251600,41250,41200,41250,41200,168
20250217,100100,5650326200,41250,41300,41300,41250,122
20250217,100000,5645290100,41300,41250,41300,41200,381
20250217,095900,5629569250,41250,41200,41250,41150,1338
20250217,095800,5574406600,41200,41200,41200,41150,41
20250217,095700,5572717900,41200,41250,41250,41200,216
20250217,095600,5563817300,41250,41250,41350,41250,707
20250217,095500,5534620150,41150,41350,41350,41150,42
20250217,095400,5532885750,41300,41000,41300,41000,4140
20250217,095300,5362337150,41050,40950,41100,40900,1509
20250217,095200,5300426750,40950,40950,40950,40900,514
20250217,095100,5279380250,40950,40950,40950,40900,447
20250217,095000,5261085900,40950,40900,40950,40850,880
20250217,094900,5225083900,40900,40900,40900,40850,972
20250217,094800,5185348250,40850,40850,40900,40850,307
20250217,094700,5172806550,40850,40850,40900,40800,3670
20250217,094600,5022903100,40800,40850,40900,40800,2011
20250217,094500,4940799100,40850,40900,40950,40850,3140
20250217,094400,4812434200,40900,41050,41050,40850,2688
20250217,094300,4702460050,41050,41100,41100,41000,991
20250217,094200,4661776600,41150,41200,41200,41050,1100
20250217,094100,4616581300,41200,41150,41200,41050,457
20250217,094000,4597780950,41000,40950,41100,40900,1850
20250217,093900,4521856700,41050,41050,41050,40900,2210
20250217,093800,4431292350,41000,40900,41050,40850,3112
20250217,093700,4303777000,40900,40850,40950,40850,1814
20250217,093600,4229611750,40850,40900,40950,40850,2643
20250217,093500,4121582750,40950,40850,40950,40850,3123
20250217,093400,3993827600,40850,40850,40900,40800,2475
20250217,093300,3892735200,40850,40950,41000,40850,2834
20250217,093200,3776820850,40950,41100,41100,40950,5889
20250217,093100,3535385750,41000,41200,41200,41000,9264
20250217,093000,3154731600,41200,41200,41200,41150,800
20250217,092900,3121783200,41200,41200,41200,41150,1370
20250217,092800,3065369850,41200,41200,41200,41150,1044
20250217,092700,3022396150,41200,41200,41200,41150,830
20250217,092600,2988221500,41200,41200,41250,41200,606
20250217,092500,2963252000,41200,41250,41250,41150,3596
20250217,092400,2815107900,41250,41350,41350,41250,6786
20250217,092300,2534958550,41350,41400,41400,41350,1135
20250217,092200,2488024550,41350,41400,41400,41350,779
20250217,092100,2455800950,41400,41350,41400,41350,463
20250217,092000,2436634900,41400,41350,41400,41350,1020
20250217,091900,2394430300,41350,41400,41400,41350,192
20250217,091800,2386488600,41350,41400,41450,41350,3985
20250217,091700,2221540150,41450,41400,41450,41400,1288
20250217,091600,2168216250,41400,41300,41500,41300,3277
20250217,091500,2032477500,41350,41350,41350,41300,204
20250217,091400,2024044000,41300,41400,41400,41300,1672
20250217,091300,1954899050,41400,41300,41450,41300,869
20250217,091200,1918949700,41300,41450,41450,41300,2797
20250217,091100,1803229700,41450,41450,41500,41400,2198
20250217,091000,1712151100,41500,41500,41500,41450,1168
20250217,090900,1663723950,41500,41400,41500,41400,905
20250217,090800,1626223250,41400,41450,41500,41350,1391
20250217,090700,1568628700,41400,41350,41500,41300,5773
20250217,090600,1329653750,41350,41400,41450,41300,3314
20250217,090500,1192592000,41400,41400,41450,41300,5585
20250217,090400,961552550,41400,41450,41500,41400,4003
20250217,090300,795618900,41500,41700,41750,41500,3477
20250217,090200,651028800,41750,41650,41900,41350,4741
20250217,090100,453595100,41550,41450,41600,41400,3872
20250217,090000,292820400,41450,41500,41500,41350,6893
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250217 191700 16952063100 42150 42150 42150 42150 4390
3 20250217 191600 16952063100 42150 42150 42150 42150 0
4 20250217 191500 16952063100 42150 42150 42150 42150 0
5 20250217 191400 16952063100 42150 42150 42150 42150 0
6 20250217 191300 16952063100 42150 42150 42150 42150 0
7 20250217 191200 16952063100 42150 42150 42150 42150 0
8 20250217 191100 16952063100 42150 42150 42150 42150 0
9 20250217 191000 16952063100 42150 42150 42150 42150 0
10 20250217 190900 16952063100 42150 42150 42150 42150 0
11 20250217 190800 16952063100 42150 42150 42150 42150 0
12 20250217 190700 16952063100 42150 42150 42150 42150 0
13 20250217 190600 16952063100 42150 42150 42150 42150 0
14 20250217 190500 16952063100 42150 42150 42150 42150 0
15 20250217 190400 16952063100 42150 42150 42150 42150 0
16 20250217 190300 16952063100 42150 42150 42150 42150 0
17 20250217 190200 16952063100 42150 42150 42150 42150 0
18 20250217 190100 16952063100 42150 42150 42150 42150 0
19 20250217 190000 16952063100 42150 42150 42150 42150 0
20 20250217 185900 16952063100 42150 42150 42150 42150 0
21 20250217 185800 16952063100 42150 42150 42150 42150 0
22 20250217 185700 16952063100 42150 42150 42150 42150 0
23 20250217 185600 16952063100 42150 42150 42150 42150 0
24 20250217 185500 16952063100 42150 42150 42150 42150 0
25 20250217 185400 16952063100 42150 42150 42150 42150 0
26 20250217 185300 16952063100 42150 42150 42150 42150 0
27 20250217 185200 16952063100 42150 42150 42150 42150 0
28 20250217 185100 16952063100 42150 42150 42150 42150 0
29 20250217 185000 16952063100 42150 42150 42150 42150 0
30 20250217 184900 16952063100 42150 42150 42150 42150 0
31 20250217 184800 16952063100 42150 42150 42150 42150 0
32 20250217 184700 16952063100 42150 42150 42150 42150 4390
33 20250217 184600 16952063100 42150 42150 42150 42150 0
34 20250217 184500 16952063100 42150 42150 42150 42150 0
35 20250217 184400 16952063100 42150 42150 42150 42150 0
36 20250217 184300 16952063100 42150 42150 42150 42150 0
37 20250217 184200 16952063100 42150 42150 42150 42150 0
38 20250217 184100 16952063100 42150 42150 42150 42150 0
39 20250217 184000 16952063100 42150 42150 42150 42150 0
40 20250217 183900 16952063100 42150 42150 42150 42150 0
41 20250217 183800 16952063100 42150 42150 42150 42150 0
42 20250217 183700 16952063100 42150 42150 42150 42150 0
43 20250217 183600 16952063100 42150 42150 42150 42150 0
44 20250217 183500 16952063100 42150 42150 42150 42150 0
45 20250217 183400 16952063100 42150 42150 42150 42150 0
46 20250217 183300 16952063100 42150 42150 42150 42150 0
47 20250217 183200 16952063100 42150 42150 42150 42150 0
48 20250217 183100 16952063100 42150 42150 42150 42150 0
49 20250217 183000 16952063100 42150 42150 42150 42150 0
50 20250217 182900 16952063100 42150 42150 42150 42150 0
51 20250217 182800 16952063100 42150 42150 42150 42150 0
52 20250217 182700 16952063100 42150 42150 42150 42150 0
53 20250217 182600 16952063100 42150 42150 42150 42150 0
54 20250217 182500 16952063100 42150 42150 42150 42150 0
55 20250217 182400 16952063100 42150 42150 42150 42150 0
56 20250217 182300 16952063100 42150 42150 42150 42150 0
57 20250217 182200 16952063100 42150 42150 42150 42150 0
58 20250217 182100 16952063100 42150 42150 42150 42150 0
59 20250217 182000 16952063100 42150 42150 42150 42150 0
60 20250217 181900 16952063100 42150 42150 42150 42150 0
61 20250217 181800 16952063100 42150 42150 42150 42150 0
62 20250217 181700 16952063100 42150 42150 42150 42150 4390
63 20250217 181600 16952063100 42150 42150 42150 42150 0
64 20250217 181500 16952063100 42150 42150 42150 42150 0
65 20250217 181400 16952063100 42150 42150 42150 42150 0
66 20250217 181300 16952063100 42150 42150 42150 42150 0
67 20250217 181200 16952063100 42150 42150 42150 42150 0
68 20250217 181100 16952063100 42150 42150 42150 42150 0
69 20250217 181000 16952063100 42150 42150 42150 42150 0
70 20250217 180900 16952063100 42150 42150 42150 42150 0
71 20250217 180800 16952063100 42150 42150 42150 42150 0
72 20250217 180700 16952063100 42150 42150 42150 42150 0
73 20250217 180600 16952063100 42150 42150 42150 42150 0
74 20250217 180500 16952063100 42150 42150 42150 42150 0
75 20250217 180400 16952063100 42150 42150 42150 42150 0
76 20250217 180300 16952063100 42150 42150 42150 42150 0
77 20250217 180200 16952063100 42150 42150 42150 42150 0
78 20250217 180100 16952063100 42150 42150 42150 42150 0
79 20250217 180000 16952063100 42150 42150 42150 42150 0
80 20250217 175900 16952063100 42150 42150 42150 42150 0
81 20250217 175800 16952063100 42150 42150 42150 42150 0
82 20250217 175700 16952063100 42150 42150 42150 42150 0
83 20250217 175600 16952063100 42150 42150 42150 42150 0
84 20250217 175500 16952063100 42150 42150 42150 42150 0
85 20250217 175400 16952063100 42150 42150 42150 42150 0
86 20250217 175300 16952063100 42150 42150 42150 42150 0
87 20250217 175200 16952063100 42150 42150 42150 42150 0
88 20250217 175100 16952063100 42150 42150 42150 42150 0
89 20250217 175000 16952063100 42150 42150 42150 42150 0
90 20250217 174900 16952063100 42150 42150 42150 42150 0
91 20250217 174800 16952063100 42150 42150 42150 42150 0
92 20250217 174700 16952063100 42150 42150 42150 42150 4390
93 20250217 174600 16952063100 42150 42150 42150 42150 0
94 20250217 174500 16952063100 42150 42150 42150 42150 0
95 20250217 174400 16952063100 42150 42150 42150 42150 0
96 20250217 174300 16952063100 42150 42150 42150 42150 0
97 20250217 174200 16952063100 42150 42150 42150 42150 0
98 20250217 174100 16952063100 42150 42150 42150 42150 0
99 20250217 174000 16952063100 42150 42150 42150 42150 0
100 20250217 173900 16952063100 42150 42150 42150 42150 0
101 20250217 173800 16952063100 42150 42150 42150 42150 0
102 20250217 173700 16952063100 42150 42150 42150 42150 0
103 20250217 173600 16952063100 42150 42150 42150 42150 0
104 20250217 173500 16952063100 42150 42150 42150 42150 0
105 20250217 173400 16952063100 42150 42150 42150 42150 0
106 20250217 173300 16952063100 42150 42150 42150 42150 0
107 20250217 173200 16952063100 42150 42150 42150 42150 0
108 20250217 173100 16952063100 42150 42150 42150 42150 0
109 20250217 173000 16952063100 42150 42150 42150 42150 0
110 20250217 172900 16952063100 42150 42150 42150 42150 0
111 20250217 172800 16952063100 42150 42150 42150 42150 0
112 20250217 172700 16952063100 42150 42150 42150 42150 0
113 20250217 172600 16952063100 42150 42150 42150 42150 0
114 20250217 172500 16952063100 42150 42150 42150 42150 0
115 20250217 172400 16952063100 42150 42150 42150 42150 0
116 20250217 172300 16952063100 42150 42150 42150 42150 0
117 20250217 172200 16952063100 42150 42150 42150 42150 0
118 20250217 172100 16952063100 42150 42150 42150 42150 0
119 20250217 172000 16952063100 42150 42150 42150 42150 0
120 20250217 171900 16952063100 42150 42150 42150 42150 0
121 20250217 171800 16952063100 42150 42150 42150 42150 0
122 20250217 171700 16952063100 42150 42150 42150 42150 4390
123 20250217 171600 16952063100 42150 42150 42150 42150 0
124 20250217 171500 16952063100 42150 42150 42150 42150 0
125 20250217 171400 16952063100 42150 42150 42150 42150 0
126 20250217 171300 16952063100 42150 42150 42150 42150 0
127 20250217 171200 16952063100 42150 42150 42150 42150 0
128 20250217 171100 16952063100 42150 42150 42150 42150 0
129 20250217 171000 16952063100 42150 42150 42150 42150 0
130 20250217 170900 16952063100 42150 42150 42150 42150 0
131 20250217 170800 16952063100 42150 42150 42150 42150 0
132 20250217 170700 16952063100 42150 42150 42150 42150 0
133 20250217 170600 16952063100 42150 42150 42150 42150 0
134 20250217 170500 16952063100 42150 42150 42150 42150 0
135 20250217 170400 16952063100 42150 42150 42150 42150 0
136 20250217 170300 16952063100 42150 42150 42150 42150 0
137 20250217 170200 16952063100 42150 42150 42150 42150 0
138 20250217 170100 16952063100 42150 42150 42150 42150 0
139 20250217 170000 16952063100 42150 42150 42150 42150 0
140 20250217 165900 16952063100 42150 42150 42150 42150 0
141 20250217 165800 16952063100 42150 42150 42150 42150 0
142 20250217 165700 16952063100 42150 42150 42150 42150 0
143 20250217 165600 16952063100 42150 42150 42150 42150 0
144 20250217 165500 16952063100 42150 42150 42150 42150 0
145 20250217 165400 16952063100 42150 42150 42150 42150 0
146 20250217 165300 16952063100 42150 42150 42150 42150 0
147 20250217 165200 16952063100 42150 42150 42150 42150 0
148 20250217 165100 16952063100 42150 42150 42150 42150 0
149 20250217 165000 16952063100 42150 42150 42150 42150 0
150 20250217 164900 16952063100 42150 42150 42150 42150 0
151 20250217 164800 16952063100 42150 42150 42150 42150 0
152 20250217 164700 16952063100 42150 42150 42150 42150 4390
153 20250217 164600 16952063100 42150 42150 42150 42150 0
154 20250217 164500 16952063100 42150 42150 42150 42150 0
155 20250217 164400 16952063100 42150 42150 42150 42150 0
156 20250217 164300 16952063100 42150 42150 42150 42150 0
157 20250217 164200 16952063100 42150 42150 42150 42150 0
158 20250217 164100 16952063100 42150 42150 42150 42150 0
159 20250217 164000 16952063100 42150 42150 42150 42150 0
160 20250217 163900 16952063100 42150 42150 42150 42150 0
161 20250217 163800 16952063100 42150 42150 42150 42150 0
162 20250217 163700 16952063100 42150 42150 42150 42150 0
163 20250217 163600 16952063100 42150 42150 42150 42150 0
164 20250217 163500 16952063100 42150 42150 42150 42150 0
165 20250217 163400 16952063100 42150 42150 42150 42150 0
166 20250217 163300 16952063100 42150 42150 42150 42150 0
167 20250217 163200 16952063100 42150 42150 42150 42150 0
168 20250217 163100 16952063100 42150 42150 42150 42150 0
169 20250217 163000 16952063100 42150 42150 42150 42150 0
170 20250217 162900 16952063100 42150 42150 42150 42150 0
171 20250217 162800 16952063100 42150 42150 42150 42150 0
172 20250217 162700 16952063100 42150 42150 42150 42150 0
173 20250217 162600 16952063100 42150 42150 42150 42150 0
174 20250217 162500 16952063100 42150 42150 42150 42150 0
175 20250217 162400 16952063100 42150 42150 42150 42150 0
176 20250217 162300 16952063100 42150 42150 42150 42150 0
177 20250217 162200 16952063100 42150 42150 42150 42150 0
178 20250217 162100 16952063100 42150 42150 42150 42150 0
179 20250217 162000 16952063100 42150 42150 42150 42150 0
180 20250217 161900 16952063100 42150 42150 42150 42150 0
181 20250217 161800 16952063100 42150 42150 42150 42150 0
182 20250217 161700 16952063100 42150 42150 42150 42150 4390
183 20250217 161600 16952063100 42150 42150 42150 42150 0
184 20250217 161500 16952063100 42150 42150 42150 42150 0
185 20250217 161400 16952063100 42150 42150 42150 42150 0
186 20250217 161300 16952063100 42150 42150 42150 42150 0
187 20250217 161200 16952063100 42150 42150 42150 42150 0
188 20250217 161100 16952063100 42150 42150 42150 42150 0
189 20250217 161000 16952063100 42150 42150 42150 42150 0
190 20250217 160900 16952063100 42150 42150 42150 42150 0
191 20250217 160800 16952063100 42150 42150 42150 42150 0
192 20250217 160700 16952063100 42150 42150 42150 42150 0
193 20250217 160600 16952063100 42150 42150 42150 42150 0
194 20250217 160500 16952063100 42150 42150 42150 42150 0
195 20250217 160400 16952063100 42150 42150 42150 42150 0
196 20250217 160300 16952063100 42150 42150 42150 42150 0
197 20250217 160200 16952063100 42150 42150 42150 42150 0
198 20250217 160100 16952063100 42150 42150 42150 42150 0
199 20250217 160000 16952063100 42150 42150 42150 42150 0
200 20250217 155900 16952063100 42150 42150 42150 42150 0
201 20250217 155800 16952063100 42150 42150 42150 42150 0
202 20250217 155700 16952063100 42150 42150 42150 42150 0
203 20250217 155600 16952063100 42150 42150 42150 42150 0
204 20250217 155500 16952063100 42150 42150 42150 42150 0
205 20250217 155400 16952063100 42150 42150 42150 42150 0
206 20250217 155300 16952063100 42150 42150 42150 42150 0
207 20250217 155200 16952063100 42150 42150 42150 42150 0
208 20250217 155100 16952063100 42150 42150 42150 42150 0
209 20250217 155000 16952063100 42150 42150 42150 42150 0
210 20250217 154900 16952063100 42150 42150 42150 42150 0
211 20250217 154800 16952063100 42150 42150 42150 42150 0
212 20250217 154700 16952063100 42150 42150 42150 42150 4390
213 20250217 154600 16952063100 42150 42150 42150 42150 0
214 20250217 154500 16952063100 42150 42150 42150 42150 0
215 20250217 154400 16952063100 42150 42150 42150 42150 0
216 20250217 154300 16952063100 42150 42150 42150 42150 0
217 20250217 154200 16952063100 42150 42150 42150 42150 0
218 20250217 154100 16952063100 42150 42150 42150 42150 0
219 20250217 154000 16952063100 42150 42150 42150 42150 0
220 20250217 153900 16952063100 42150 42150 42150 42150 0
221 20250217 153800 16952063100 42150 42150 42150 42150 0
222 20250217 153700 16952063100 42150 42150 42150 42150 0
223 20250217 153600 16952063100 42150 42150 42150 42150 0
224 20250217 153500 16952063100 42150 42150 42150 42150 0
225 20250217 153400 16952063100 42150 42150 42150 42150 0
226 20250217 153300 16952063100 42150 42150 42150 42150 0
227 20250217 153200 16952063100 42150 42150 42150 42150 0
228 20250217 153100 16952063100 42150 42150 42150 42150 0
229 20250217 153000 16952063100 42150 42150 42150 42150 4390
230 20250217 152900 16767024600 42100 42100 42100 42100 0
231 20250217 152800 16767024600 42100 42100 42100 42100 0
232 20250217 152700 16767024600 42100 42100 42100 42100 0
233 20250217 152600 16767024600 42100 42100 42100 42100 0
234 20250217 152500 16767024600 42100 42100 42100 42100 0
235 20250217 152400 16767024600 42100 42100 42100 42100 0
236 20250217 152300 16767024600 42100 42100 42100 42100 0
237 20250217 152200 16767024600 42100 42100 42100 42100 0
238 20250217 152100 16767024600 42100 42100 42100 42100 0
239 20250217 152000 16767024600 42100 42100 42100 42100 0
240 20250217 151900 16767024600 42100 42100 42150 42100 807
241 20250217 151800 16733048250 42100 42150 42150 42100 482
242 20250217 151700 16712753800 42150 42150 42150 42050 896
243 20250217 151600 16675004100 42100 42100 42150 42050 538
244 20250217 151500 16652351350 42100 42100 42150 42100 252
245 20250217 151400 16641742000 42100 42050 42100 42050 867
246 20250217 151300 16605266900 42100 42150 42150 42050 898
247 20250217 151200 16567469450 42050 42050 42150 42000 1757
248 20250217 151100 16493532850 42000 42050 42050 42000 132
249 20250217 151000 16487985650 42050 42050 42100 42000 1999
250 20250217 150900 16403942600 42050 42100 42100 42050 1337
251 20250217 150800 16347721200 42100 42050 42100 42050 722
252 20250217 150700 16317331450 42050 42100 42100 42050 479
253 20250217 150600 16297165750 42100 42100 42150 42100 3032
254 20250217 150500 16169518000 42100 42150 42150 42100 217
255 20250217 150400 16160379350 42150 42100 42150 42100 115
256 20250217 150300 16155537800 42150 42150 42150 42100 370
257 20250217 150200 16139942500 42150 42100 42150 42100 664
258 20250217 150100 16111988050 42100 42150 42150 42100 195
259 20250217 150000 16103774450 42150 42150 42150 42100 285
260 20250217 145900 16091765000 42100 42150 42150 42100 257
261 20250217 145800 16080941700 42150 42100 42150 42100 69
262 20250217 145700 16078035650 42100 42150 42150 42100 316
263 20250217 145600 16064731550 42100 42150 42150 42100 145
264 20250217 145500 16058620550 42100 42100 42150 42100 125
265 20250217 145400 16053354050 42100 42100 42150 42100 832
266 20250217 145300 16018313700 42100 42150 42150 42100 749
267 20250217 145200 15986756950 42100 42150 42150 42100 609
268 20250217 145100 15961118000 42100 42100 42150 42100 658
269 20250217 145000 15933415450 42150 42150 42150 42150 887
270 20250217 144900 15896028400 42150 42150 42200 42150 151
271 20250217 144800 15889658700 42150 42200 42200 42150 144
272 20250217 144700 15883587350 42150 42200 42200 42150 1282
273 20250217 144600 15829487400 42200 42200 42200 42200 224
274 20250217 144500 15820034600 42200 42200 42200 42200 183
275 20250217 144400 15812312000 42250 42200 42250 42200 138
276 20250217 144300 15806488250 42200 42250 42250 42200 365
277 20250217 144200 15791083450 42250 42250 42250 42200 202
278 20250217 144100 15782549300 42250 42250 42300 42200 651
279 20250217 144000 15755045500 42250 42300 42300 42250 200
280 20250217 143900 15746593700 42300 42250 42300 42200 956
281 20250217 143800 15706196850 42250 42200 42250 42200 749
282 20250217 143700 15674555500 42250 42250 42250 42200 1427
283 20250217 143600 15614265700 42250 42250 42250 42200 294
284 20250217 143500 15601853000 42200 42200 42250 42200 175
285 20250217 143400 15594463000 42200 42150 42250 42150 1502
286 20250217 143300 15531081450 42150 42150 42200 42150 229
287 20250217 143200 15521422050 42150 42150 42200 42150 502
288 20250217 143100 15500247750 42150 42200 42200 42150 791
289 20250217 143000 15466906000 42150 42150 42150 42150 182
290 20250217 142900 15459234700 42150 42150 42200 42150 1013
291 20250217 142800 15416536700 42150 42100 42150 42100 306
292 20250217 142700 15403639550 42100 42100 42150 42100 98
293 20250217 142600 15399513700 42100 42100 42150 42100 261
294 20250217 142500 15388519900 42100 42100 42150 42100 910
295 20250217 142400 15350195250 42100 42100 42150 42100 303
296 20250217 142300 15337437200 42100 42150 42150 42100 376
297 20250217 142200 15321605400 42150 42200 42200 42100 1580
298 20250217 142100 15255029650 42150 42200 42250 42150 1663
299 20250217 142000 15184864800 42200 42200 42250 42200 339
300 20250217 141900 15170554600 42200 42250 42250 42200 925
301 20250217 141800 15131499100 42250 42250 42250 42150 573
302 20250217 141700 15107316100 42200 42200 42250 42150 990
303 20250217 141600 15065529350 42200 42250 42250 42150 3488
304 20250217 141500 14918283650 42250 42250 42250 42150 4548
305 20250217 141400 14726295300 42250 42250 42250 42150 1806
306 20250217 141300 14650073000 42250 41900 42250 41900 5127
307 20250217 141200 14434641300 41900 41900 41950 41900 19
308 20250217 141100 14433844700 41900 41900 41950 41900 421
309 20250217 141000 14416201500 41900 41900 41950 41900 97
310 20250217 140900 14412132850 41900 41900 41950 41900 500
311 20250217 140800 14391161850 41900 41900 41950 41900 106
312 20250217 140700 14386720400 41900 41900 41950 41900 289
313 20250217 140600 14374611250 41900 41900 42000 41900 81
314 20250217 140500 14371213450 41950 42000 42000 41900 221
315 20250217 140400 14361941750 42000 41950 42000 41950 53
316 20250217 140300 14359718350 41950 41950 42000 41950 880
317 20250217 140200 14322801850 41950 41950 42000 41900 684
318 20250217 140100 14294107600 41950 42000 42000 41950 48
319 20250217 140000 14292093400 42000 42000 42000 41900 162
320 20250217 135900 14285297200 41900 41950 41950 41900 277
321 20250217 135800 14273680650 41950 41950 41950 41900 90
322 20250217 135700 14269905350 41950 41900 41950 41900 692
323 20250217 135600 14240878650 41950 41850 41950 41850 1540
324 20250217 135500 14176300600 41800 41850 41900 41750 258
325 20250217 135400 14165506300 41850 41750 41850 41750 1102
326 20250217 135300 14119436100 41800 41800 41800 41750 60
327 20250217 135200 14116928400 41800 41750 41800 41700 314
328 20250217 135100 14103809600 41650 41750 41750 41650 1056
329 20250217 135000 14059791700 41750 41800 41800 41750 340
330 20250217 134900 14045579950 41800 41800 41800 41800 49
331 20250217 134800 14043531750 41800 41800 41800 41800 40
332 20250217 134700 14041859750 41750 41800 41800 41750 164
333 20250217 134600 14035005900 41850 41900 41900 41750 435
334 20250217 134500 14016796450 41900 41850 41900 41800 455
335 20250217 134400 13997765700 41850 41850 41900 41850 95
336 20250217 134300 13993789400 41850 41900 41900 41850 124
337 20250217 134200 13988596050 41850 41850 41850 41800 151
338 20250217 134100 13982277500 41800 41850 41900 41800 1265
339 20250217 134000 13929282900 41850 41750 41850 41750 528
340 20250217 133900 13907201750 41700 41700 41750 41700 34
341 20250217 133800 13905782450 41700 41700 41700 41700 31
342 20250217 133700 13904489750 41700 41800 41800 41700 68
343 20250217 133600 13901650700 41800 41750 41800 41700 98
344 20250217 133500 13897560400 41750 41550 41750 41550 1277
345 20250217 133400 13844378500 41550 41550 41550 41550 16
346 20250217 133300 13843713700 41550 41550 41600 41550 150
347 20250217 133200 13837481150 41550 41600 41600 41550 215
348 20250217 133100 13828544650 41600 41550 41600 41550 540
349 20250217 133000 13806100900 41550 41600 41600 41550 198
350 20250217 132900 13797873400 41550 41550 41600 41550 118
351 20250217 132800 13792968400 41600 41600 41600 41550 133
352 20250217 132700 13787435650 41550 41550 41600 41550 92
353 20250217 132600 13783612950 41550 41550 41550 41550 435
354 20250217 132500 13765538700 41550 41550 41550 41550 216
355 20250217 132400 13756563900 41550 41600 41600 41550 1758
356 20250217 132300 13683479050 41600 41700 41700 41600 97
357 20250217 132200 13679438400 41700 41650 41700 41650 47
358 20250217 132100 13677480050 41600 41650 41700 41600 71
359 20250217 132000 13674520800 41650 41600 41650 41600 172
360 20250217 131900 13667365550 41600 41600 41650 41600 100
361 20250217 131800 13663205300 41600 41600 41600 41550 1519
362 20250217 131700 13600088600 41700 41600 41700 41600 65
363 20250217 131600 13597384050 41550 41600 41650 41550 2665
364 20250217 131500 13486595000 41600 41650 41700 41600 316
365 20250217 131400 13473432750 41650 41700 41700 41650 223
366 20250217 131300 13464141150 41650 41700 41700 41650 118
367 20250217 131200 13459221850 41650 41650 41650 41650 89
368 20250217 131100 13455515000 41650 41650 41650 41650 188
369 20250217 131000 13447684800 41650 41650 41650 41600 329
370 20250217 130900 13433990700 41650 41650 41700 41600 1235
371 20250217 130800 13382580000 41700 41700 41750 41700 635
372 20250217 130700 13356084550 41700 41800 41800 41700 676
373 20250217 130600 13327886550 41800 41800 41800 41750 172
374 20250217 130500 13320704100 41750 41850 41850 41750 635
375 20250217 130400 13294146050 41800 41800 41800 41800 97
376 20250217 130300 13290091450 41800 41850 41850 41800 798
377 20250217 130200 13256709500 41850 41900 41950 41850 606
378 20250217 130100 13231320400 41900 41850 41900 41800 106
379 20250217 130000 13226886500 41850 41800 41900 41700 952
380 20250217 125900 13187122850 41800 41850 41900 41800 356
381 20250217 125800 13172217000 41900 41850 41900 41850 370
382 20250217 125700 13156732250 41800 41850 41900 41800 439
383 20250217 125600 13138342400 41850 41900 41950 41850 230
384 20250217 125500 13128709550 41950 41750 41950 41750 1094
385 20250217 125400 13082959400 41650 41700 41800 41650 175
386 20250217 125300 13075660700 41700 41800 41800 41650 1716
387 20250217 125200 13004063200 41800 41800 41850 41800 775
388 20250217 125100 12971667550 41800 41850 41850 41800 413
389 20250217 125000 12954393150 41850 41950 41950 41850 701
390 20250217 124900 12925049200 41900 41950 41950 41850 2589
391 20250217 124800 12816542700 41950 41950 42000 41950 681
392 20250217 124700 12787969400 42000 42000 42000 41950 473
393 20250217 124600 12768121050 42000 41950 42000 41950 60
394 20250217 124500 12765603250 41950 42000 42000 41950 296
395 20250217 124400 12753185950 41950 42050 42050 41950 3365
396 20250217 124300 12611841900 42050 42050 42100 42000 156
397 20250217 124200 12605276500 42050 42100 42100 42000 273
398 20250217 124100 12593797800 42000 42000 42050 42000 129
399 20250217 124000 12588374550 42000 42000 42000 42000 88
400 20250217 123900 12584678550 42000 42050 42050 42000 354
401 20250217 123800 12569794500 42050 42050 42050 42050 122
402 20250217 123700 12564664400 42050 42100 42100 42050 1060
403 20250217 123600 12520075600 42050 42050 42100 42050 193
404 20250217 123500 12511955050 42050 42050 42050 42000 473
405 20250217 123400 12492071550 42050 42050 42100 42050 1209
406 20250217 123300 12441229450 42050 42000 42100 42000 1450
407 20250217 123200 12380271850 42050 42050 42050 42000 724
408 20250217 123100 12349857600 42050 42100 42100 42050 1387
409 20250217 123000 12291524100 42050 42050 42100 42050 1027
410 20250217 122900 12248317800 42100 42100 42100 42000 701
411 20250217 122800 12218835050 42100 42150 42150 42050 783
412 20250217 122700 12185906250 42150 42100 42200 42050 554
413 20250217 122600 12162581950 42150 42050 42150 42050 944
414 20250217 122500 12122843100 42050 42100 42100 42000 1354
415 20250217 122400 12065915050 42050 42100 42150 42050 1508
416 20250217 122300 12002487550 42100 42050 42100 42050 717
417 20250217 122200 11972336000 42050 42250 42250 42000 1599
418 20250217 122100 11904941000 42250 42200 42250 42200 1635
419 20250217 122000 11835923100 42150 42350 42400 42150 1725
420 20250217 121900 11762991550 42400 42450 42500 42300 2712
421 20250217 121800 11647915650 42450 42250 42450 42200 6490
422 20250217 121700 11373260750 42250 42150 42250 42150 2456
423 20250217 121600 11269570300 42100 41950 42200 41950 2475
424 20250217 121500 11165290700 41950 41950 41950 41900 172
425 20250217 121400 11158075500 41950 41950 41950 41900 521
426 20250217 121300 11136241650 41950 41950 41950 41900 1097
427 20250217 121200 11090269400 41950 42000 42000 41900 289
428 20250217 121100 11078145400 42000 42000 42050 41950 1223
429 20250217 121000 11026794000 42000 41950 42000 41950 576
430 20250217 120900 11002605350 41900 41900 41950 41850 1237
431 20250217 120800 10950778600 41950 41950 42000 41900 438
432 20250217 120700 10932408100 42000 42050 42050 41900 2483
433 20250217 120600 10828218950 42000 42100 42150 42000 2949
434 20250217 120500 10704177050 42100 42000 42100 41950 2011
435 20250217 120400 10619688600 42000 42050 42050 41900 1334
436 20250217 120300 10563711550 42050 42100 42100 41950 2054
437 20250217 120200 10477423800 42100 42000 42150 41950 3993
438 20250217 120100 10309471400 42000 42050 42050 41900 2560
439 20250217 120000 10202060700 42050 41950 42100 41900 6142
440 20250217 115900 9944026300 42000 41900 42150 41900 7456
441 20250217 115800 9630803300 41900 41800 41950 41800 4192
442 20250217 115700 9455207350 41800 41800 41850 41800 289
443 20250217 115600 9443127000 41800 41800 41800 41750 2122
444 20250217 115500 9354460250 41800 41750 41850 41700 1707
445 20250217 115400 9283136050 41750 41650 41750 41650 1107
446 20250217 115300 9236948750 41650 41550 41700 41550 2573
447 20250217 115200 9129864950 41500 41550 41550 41500 250
448 20250217 115100 9119478950 41500 41500 41550 41450 1033
449 20250217 115000 9076596600 41500 41400 41500 41400 2153
450 20250217 114900 8987402200 41350 41350 41350 41350 106
451 20250217 114800 8983019100 41400 41350 41400 41350 519
452 20250217 114700 8961552400 41350 41400 41400 41350 154
453 20250217 114600 8955177550 41400 41400 41450 41400 244
454 20250217 114500 8945074450 41400 41400 41450 41400 23
455 20250217 114400 8944122200 41400 41400 41400 41400 53
456 20250217 114300 8941928000 41400 41450 41450 41400 809
457 20250217 114200 8908427000 41450 41500 41500 41450 124
458 20250217 114100 8903281150 41500 41400 41500 41400 2156
459 20250217 114000 8813951900 41400 41350 41400 41350 681
460 20250217 113900 8785759450 41350 41300 41350 41300 242
461 20250217 113800 8775763250 41300 41300 41300 41300 38
462 20250217 113700 8774193850 41300 41300 41350 41300 1226
463 20250217 113600 8723499750 41200 41200 41350 41200 4759
464 20250217 113500 8527137000 41200 41200 41200 41200 80
465 20250217 113400 8523841000 41200 41250 41250 41200 422
466 20250217 113300 8506447700 41200 41250 41300 41200 154
467 20250217 113200 8500099800 41250 41250 41300 41250 51
468 20250217 113100 8497995050 41200 41300 41300 41200 161
469 20250217 113000 8491353850 41300 41300 41300 41300 71
470 20250217 112900 8488421550 41300 41200 41300 41200 664
471 20250217 112800 8461028000 41200 41250 41250 41200 258
472 20250217 112700 8450398300 41250 41200 41250 41200 297
473 20250217 112600 8438161850 41200 41200 41250 41200 422
474 20250217 112500 8420775350 41200 41250 41250 41200 66
475 20250217 112400 8418052950 41250 41250 41250 41250 36
476 20250217 112300 8416567950 41300 41300 41300 41250 46
477 20250217 112200 8414668600 41300 41250 41300 41250 47
478 20250217 112100 8412728150 41250 41200 41250 41200 314
479 20250217 112000 8399778950 41200 41150 41200 41150 1990
480 20250217 111900 8317876250 41150 41200 41200 41150 672
481 20250217 111800 8290190050 41250 41250 41250 41200 69
482 20250217 111700 8287346450 41200 41250 41300 41200 488
483 20250217 111600 8267216200 41250 41250 41250 41250 388
484 20250217 111500 8251211200 41200 41200 41250 41200 16
485 20250217 111400 8250551400 41250 41250 41250 41250 248
486 20250217 111300 8240321400 41250 41250 41300 41150 249
487 20250217 111200 8230050150 41150 41200 41250 41150 1281
488 20250217 111100 8177329700 41200 41250 41250 41200 1675
489 20250217 111000 8108314500 41250 41300 41300 41250 1024
490 20250217 110900 8066057700 41300 41300 41300 41250 88
491 20250217 110800 8062423400 41250 41300 41300 41250 92
492 20250217 110700 8058625900 41300 41200 41300 41200 98
493 20250217 110600 8054580900 41200 41300 41300 41200 397
494 20250217 110500 8038205900 41250 41300 41300 41250 999
495 20250217 110400 7996996400 41300 41300 41350 41300 644
496 20250217 110300 7970399050 41300 41350 41350 41300 452
497 20250217 110200 7951713200 41350 41400 41400 41350 546
498 20250217 110100 7929134750 41400 41400 41450 41400 138
499 20250217 110000 7923421450 41400 41350 41450 41300 159
500 20250217 105900 7916840000 41300 41400 41500 41300 1049
501 20250217 105800 7873433450 41400 41400 41400 41400 252
502 20250217 105700 7863000650 41400 41400 41400 41350 262
503 20250217 105600 7852154000 41400 41500 41500 41400 1198
504 20250217 105500 7802464450 41500 41450 41500 41450 160
505 20250217 105400 7795826450 41400 41350 41400 41350 201
506 20250217 105300 7787507950 41350 41450 41450 41350 667
507 20250217 105200 7759914650 41500 41500 41550 41450 1421
508 20250217 105100 7700948250 41500 41500 41550 41500 556
509 20250217 105000 7677866050 41500 41450 41500 41450 195
510 20250217 104900 7669778350 41450 41500 41550 41400 2364
511 20250217 104800 7571682800 41500 41250 41500 41250 2589
512 20250217 104700 7464517650 41250 41300 41300 41250 329
513 20250217 104600 7450930150 41350 41300 41350 41300 116
514 20250217 104500 7446139300 41300 41300 41350 41300 81
515 20250217 104400 7442793650 41300 41300 41350 41300 297
516 20250217 104300 7430525950 41300 41350 41350 41300 289
517 20250217 104200 7418588250 41300 41300 41300 41300 424
518 20250217 104100 7401077050 41300 41300 41350 41300 206
519 20250217 104000 7392569100 41300 41350 41350 41300 296
520 20250217 103900 7380340550 41350 41400 41400 41300 107
521 20250217 103800 7375912700 41400 41450 41450 41350 1616
522 20250217 103700 7309057250 41450 41400 41500 41350 2269
523 20250217 103600 7215095550 41400 41300 41400 41250 1003
524 20250217 103500 7173663950 41300 41350 41350 41300 598
525 20250217 103400 7148954550 41350 41300 41350 41300 480
526 20250217 103300 7129110500 41300 41300 41300 41250 740
527 20250217 103200 7098549550 41300 41200 41300 41200 1611
528 20250217 103100 7032110850 41300 41100 41300 41100 7062
529 20250217 103000 6741158700 41100 41100 41150 41050 675
530 20250217 102900 6713417200 41050 41050 41050 41000 827
531 20250217 102800 6679476600 41000 41050 41050 41000 610
532 20250217 102700 6654466350 41000 41050 41050 41000 180
533 20250217 102600 6647085300 41000 41000 41000 40950 657
534 20250217 102500 6620153950 40950 41000 41000 40950 40
535 20250217 102400 6618514200 41000 41050 41050 40950 460
536 20250217 102300 6599654250 41000 41050 41050 41000 132
537 20250217 102200 6594239500 41000 41000 41000 41000 812
538 20250217 102100 6560947500 41000 41050 41050 41000 22
539 20250217 102000 6560045050 41000 41000 41050 41000 281
540 20250217 101900 6548523900 41000 41050 41050 41000 90
541 20250217 101800 6544833400 41000 41000 41050 41000 266
542 20250217 101700 6533927050 41000 40950 41050 40950 161
543 20250217 101600 6527325650 40950 41100 41100 40950 1845
544 20250217 101500 6451684900 41000 41000 41100 40950 1078
545 20250217 101400 6407477850 41000 41000 41000 40900 272
546 20250217 101300 6396334850 40950 40900 40950 40850 1994
547 20250217 101200 6314775850 40900 40900 40900 40850 1887
548 20250217 101100 6237613900 40900 40900 40950 40900 322
549 20250217 101000 6224442750 40900 40900 40950 40900 3641
550 20250217 100900 6075503450 40900 41000 41000 40900 1021
551 20250217 100800 6033695300 40950 40950 40950 40950 919
552 20250217 100700 5996062250 40900 41000 41000 40900 2402
553 20250217 100600 5897674750 41000 40950 41000 40950 313
554 20250217 100500 5884845000 41000 41000 41050 40950 1637
555 20250217 100400 5817731200 41050 41100 41100 41000 133
556 20250217 100300 5812271400 41000 41200 41200 41000 3768
557 20250217 100200 5657251600 41250 41200 41250 41200 168
558 20250217 100100 5650326200 41250 41300 41300 41250 122
559 20250217 100000 5645290100 41300 41250 41300 41200 381
560 20250217 095900 5629569250 41250 41200 41250 41150 1338
561 20250217 095800 5574406600 41200 41200 41200 41150 41
562 20250217 095700 5572717900 41200 41250 41250 41200 216
563 20250217 095600 5563817300 41250 41250 41350 41250 707
564 20250217 095500 5534620150 41150 41350 41350 41150 42
565 20250217 095400 5532885750 41300 41000 41300 41000 4140
566 20250217 095300 5362337150 41050 40950 41100 40900 1509
567 20250217 095200 5300426750 40950 40950 40950 40900 514
568 20250217 095100 5279380250 40950 40950 40950 40900 447
569 20250217 095000 5261085900 40950 40900 40950 40850 880
570 20250217 094900 5225083900 40900 40900 40900 40850 972
571 20250217 094800 5185348250 40850 40850 40900 40850 307
572 20250217 094700 5172806550 40850 40850 40900 40800 3670
573 20250217 094600 5022903100 40800 40850 40900 40800 2011
574 20250217 094500 4940799100 40850 40900 40950 40850 3140
575 20250217 094400 4812434200 40900 41050 41050 40850 2688
576 20250217 094300 4702460050 41050 41100 41100 41000 991
577 20250217 094200 4661776600 41150 41200 41200 41050 1100
578 20250217 094100 4616581300 41200 41150 41200 41050 457
579 20250217 094000 4597780950 41000 40950 41100 40900 1850
580 20250217 093900 4521856700 41050 41050 41050 40900 2210
581 20250217 093800 4431292350 41000 40900 41050 40850 3112
582 20250217 093700 4303777000 40900 40850 40950 40850 1814
583 20250217 093600 4229611750 40850 40900 40950 40850 2643
584 20250217 093500 4121582750 40950 40850 40950 40850 3123
585 20250217 093400 3993827600 40850 40850 40900 40800 2475
586 20250217 093300 3892735200 40850 40950 41000 40850 2834
587 20250217 093200 3776820850 40950 41100 41100 40950 5889
588 20250217 093100 3535385750 41000 41200 41200 41000 9264
589 20250217 093000 3154731600 41200 41200 41200 41150 800
590 20250217 092900 3121783200 41200 41200 41200 41150 1370
591 20250217 092800 3065369850 41200 41200 41200 41150 1044
592 20250217 092700 3022396150 41200 41200 41200 41150 830
593 20250217 092600 2988221500 41200 41200 41250 41200 606
594 20250217 092500 2963252000 41200 41250 41250 41150 3596
595 20250217 092400 2815107900 41250 41350 41350 41250 6786
596 20250217 092300 2534958550 41350 41400 41400 41350 1135
597 20250217 092200 2488024550 41350 41400 41400 41350 779
598 20250217 092100 2455800950 41400 41350 41400 41350 463
599 20250217 092000 2436634900 41400 41350 41400 41350 1020
600 20250217 091900 2394430300 41350 41400 41400 41350 192
601 20250217 091800 2386488600 41350 41400 41450 41350 3985
602 20250217 091700 2221540150 41450 41400 41450 41400 1288
603 20250217 091600 2168216250 41400 41300 41500 41300 3277
604 20250217 091500 2032477500 41350 41350 41350 41300 204
605 20250217 091400 2024044000 41300 41400 41400 41300 1672
606 20250217 091300 1954899050 41400 41300 41450 41300 869
607 20250217 091200 1918949700 41300 41450 41450 41300 2797
608 20250217 091100 1803229700 41450 41450 41500 41400 2198
609 20250217 091000 1712151100 41500 41500 41500 41450 1168
610 20250217 090900 1663723950 41500 41400 41500 41400 905
611 20250217 090800 1626223250 41400 41450 41500 41350 1391
612 20250217 090700 1568628700 41400 41350 41500 41300 5773
613 20250217 090600 1329653750 41350 41400 41450 41300 3314
614 20250217 090500 1192592000 41400 41400 41450 41300 5585
615 20250217 090400 961552550 41400 41450 41500 41400 4003
616 20250217 090300 795618900 41500 41700 41750 41500 3477
617 20250217 090200 651028800 41750 41650 41900 41350 4741
618 20250217 090100 453595100 41550 41450 41600 41400 3872
619 20250217 090000 292820400 41450 41500 41500 41350 6893