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
033240/min/candle-20250217.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,191700,5906136990,15400,15400,15400,15400,3830
20250217,191600,5906136990,15400,15400,15400,15400,0
20250217,191500,5906136990,15400,15400,15400,15400,0
20250217,191400,5906136990,15400,15400,15400,15400,0
20250217,191300,5906136990,15400,15400,15400,15400,0
20250217,191200,5906136990,15400,15400,15400,15400,0
20250217,191100,5906136990,15400,15400,15400,15400,0
20250217,191000,5906136990,15400,15400,15400,15400,0
20250217,190900,5906136990,15400,15400,15400,15400,0
20250217,190800,5906136990,15400,15400,15400,15400,0
20250217,190700,5906136990,15400,15400,15400,15400,0
20250217,190600,5906136990,15400,15400,15400,15400,0
20250217,190500,5906136990,15400,15400,15400,15400,0
20250217,190400,5906136990,15400,15400,15400,15400,0
20250217,190300,5906136990,15400,15400,15400,15400,0
20250217,190200,5906136990,15400,15400,15400,15400,0
20250217,190100,5906136990,15400,15400,15400,15400,0
20250217,190000,5906136990,15400,15400,15400,15400,0
20250217,185900,5906136990,15400,15400,15400,15400,0
20250217,185800,5906136990,15400,15400,15400,15400,0
20250217,185700,5906136990,15400,15400,15400,15400,0
20250217,185600,5906136990,15400,15400,15400,15400,0
20250217,185500,5906136990,15400,15400,15400,15400,0
20250217,185400,5906136990,15400,15400,15400,15400,0
20250217,185300,5906136990,15400,15400,15400,15400,0
20250217,185200,5906136990,15400,15400,15400,15400,0
20250217,185100,5906136990,15400,15400,15400,15400,0
20250217,185000,5906136990,15400,15400,15400,15400,0
20250217,184900,5906136990,15400,15400,15400,15400,0
20250217,184800,5906136990,15400,15400,15400,15400,0
20250217,184700,5906136990,15400,15400,15400,15400,3830
20250217,184600,5906136990,15400,15400,15400,15400,0
20250217,184500,5906136990,15400,15400,15400,15400,0
20250217,184400,5906136990,15400,15400,15400,15400,0
20250217,184300,5906136990,15400,15400,15400,15400,0
20250217,184200,5906136990,15400,15400,15400,15400,0
20250217,184100,5906136990,15400,15400,15400,15400,0
20250217,184000,5906136990,15400,15400,15400,15400,0
20250217,183900,5906136990,15400,15400,15400,15400,0
20250217,183800,5906136990,15400,15400,15400,15400,0
20250217,183700,5906136990,15400,15400,15400,15400,0
20250217,183600,5906136990,15400,15400,15400,15400,0
20250217,183500,5906136990,15400,15400,15400,15400,0
20250217,183400,5906136990,15400,15400,15400,15400,0
20250217,183300,5906136990,15400,15400,15400,15400,0
20250217,183200,5906136990,15400,15400,15400,15400,0
20250217,183100,5906136990,15400,15400,15400,15400,0
20250217,183000,5906136990,15400,15400,15400,15400,0
20250217,182900,5906136990,15400,15400,15400,15400,0
20250217,182800,5906136990,15400,15400,15400,15400,0
20250217,182700,5906136990,15400,15400,15400,15400,0
20250217,182600,5906136990,15400,15400,15400,15400,0
20250217,182500,5906136990,15400,15400,15400,15400,0
20250217,182400,5906136990,15400,15400,15400,15400,0
20250217,182300,5906136990,15400,15400,15400,15400,0
20250217,182200,5906136990,15400,15400,15400,15400,0
20250217,182100,5906136990,15400,15400,15400,15400,0
20250217,182000,5906136990,15400,15400,15400,15400,0
20250217,181900,5906136990,15400,15400,15400,15400,0
20250217,181800,5906136990,15400,15400,15400,15400,0
20250217,181700,5906136990,15400,15400,15400,15400,3830
20250217,181600,5906136990,15400,15400,15400,15400,0
20250217,181500,5906136990,15400,15400,15400,15400,0
20250217,181400,5906136990,15400,15400,15400,15400,0
20250217,181300,5906136990,15400,15400,15400,15400,0
20250217,181200,5906136990,15400,15400,15400,15400,0
20250217,181100,5906136990,15400,15400,15400,15400,0
20250217,181000,5906136990,15400,15400,15400,15400,0
20250217,180900,5906136990,15400,15400,15400,15400,0
20250217,180800,5906136990,15400,15400,15400,15400,0
20250217,180700,5906136990,15400,15400,15400,15400,0
20250217,180600,5906136990,15400,15400,15400,15400,0
20250217,180500,5906136990,15400,15400,15400,15400,0
20250217,180400,5906136990,15400,15400,15400,15400,0
20250217,180300,5906136990,15400,15400,15400,15400,0
20250217,180200,5906136990,15400,15400,15400,15400,0
20250217,180100,5906136990,15400,15400,15400,15400,0
20250217,180000,5906136990,15400,15400,15400,15400,0
20250217,175900,5906136990,15400,15400,15400,15400,0
20250217,175800,5906136990,15400,15400,15400,15400,0
20250217,175700,5906136990,15400,15400,15400,15400,0
20250217,175600,5906136990,15400,15400,15400,15400,0
20250217,175500,5906136990,15400,15400,15400,15400,0
20250217,175400,5906136990,15400,15400,15400,15400,0
20250217,175300,5906136990,15400,15400,15400,15400,0
20250217,175200,5906136990,15400,15400,15400,15400,0
20250217,175100,5906136990,15400,15400,15400,15400,0
20250217,175000,5906136990,15400,15400,15400,15400,0
20250217,174900,5906136990,15400,15400,15400,15400,0
20250217,174800,5906136990,15400,15400,15400,15400,0
20250217,174700,5906136990,15400,15400,15400,15400,3830
20250217,174600,5906136990,15400,15400,15400,15400,0
20250217,174500,5906136990,15400,15400,15400,15400,0
20250217,174400,5906136990,15400,15400,15400,15400,0
20250217,174300,5906136990,15400,15400,15400,15400,0
20250217,174200,5906136990,15400,15400,15400,15400,0
20250217,174100,5906136990,15400,15400,15400,15400,0
20250217,174000,5906136990,15400,15400,15400,15400,0
20250217,173900,5906136990,15400,15400,15400,15400,0
20250217,173800,5906136990,15400,15400,15400,15400,0
20250217,173700,5906136990,15400,15400,15400,15400,0
20250217,173600,5906136990,15400,15400,15400,15400,0
20250217,173500,5906136990,15400,15400,15400,15400,0
20250217,173400,5906136990,15400,15400,15400,15400,0
20250217,173300,5906136990,15400,15400,15400,15400,0
20250217,173200,5906136990,15400,15400,15400,15400,0
20250217,173100,5906136990,15400,15400,15400,15400,0
20250217,173000,5906136990,15400,15400,15400,15400,0
20250217,172900,5906136990,15400,15400,15400,15400,0
20250217,172800,5906136990,15400,15400,15400,15400,0
20250217,172700,5906136990,15400,15400,15400,15400,0
20250217,172600,5906136990,15400,15400,15400,15400,0
20250217,172500,5906136990,15400,15400,15400,15400,0
20250217,172400,5906136990,15400,15400,15400,15400,0
20250217,172300,5906136990,15400,15400,15400,15400,0
20250217,172200,5906136990,15400,15400,15400,15400,0
20250217,172100,5906136990,15400,15400,15400,15400,0
20250217,172000,5906136990,15400,15400,15400,15400,0
20250217,171900,5906136990,15400,15400,15400,15400,0
20250217,171800,5906136990,15400,15400,15400,15400,0
20250217,171700,5906136990,15400,15400,15400,15400,3830
20250217,171600,5906136990,15400,15400,15400,15400,0
20250217,171500,5906136990,15400,15400,15400,15400,0
20250217,171400,5906136990,15400,15400,15400,15400,0
20250217,171300,5906136990,15400,15400,15400,15400,0
20250217,171200,5906136990,15400,15400,15400,15400,0
20250217,171100,5906136990,15400,15400,15400,15400,0
20250217,171000,5906136990,15400,15400,15400,15400,0
20250217,170900,5906136990,15400,15400,15400,15400,0
20250217,170800,5906136990,15400,15400,15400,15400,0
20250217,170700,5906136990,15400,15400,15400,15400,0
20250217,170600,5906136990,15400,15400,15400,15400,0
20250217,170500,5906136990,15400,15400,15400,15400,0
20250217,170400,5906136990,15400,15400,15400,15400,0
20250217,170300,5906136990,15400,15400,15400,15400,0
20250217,170200,5906136990,15400,15400,15400,15400,0
20250217,170100,5906136990,15400,15400,15400,15400,0
20250217,170000,5906136990,15400,15400,15400,15400,0
20250217,165900,5906136990,15400,15400,15400,15400,0
20250217,165800,5906136990,15400,15400,15400,15400,0
20250217,165700,5906136990,15400,15400,15400,15400,0
20250217,165600,5906136990,15400,15400,15400,15400,0
20250217,165500,5906136990,15400,15400,15400,15400,0
20250217,165400,5906136990,15400,15400,15400,15400,0
20250217,165300,5906136990,15400,15400,15400,15400,0
20250217,165200,5906136990,15400,15400,15400,15400,0
20250217,165100,5906136990,15400,15400,15400,15400,0
20250217,165000,5906136990,15400,15400,15400,15400,0
20250217,164900,5906136990,15400,15400,15400,15400,0
20250217,164800,5906136990,15400,15400,15400,15400,0
20250217,164700,5906136990,15400,15400,15400,15400,3830
20250217,164600,5906136990,15400,15400,15400,15400,0
20250217,164500,5906136990,15400,15400,15400,15400,0
20250217,164400,5906136990,15400,15400,15400,15400,0
20250217,164300,5906136990,15400,15400,15400,15400,0
20250217,164200,5906136990,15400,15400,15400,15400,0
20250217,164100,5906136990,15400,15400,15400,15400,0
20250217,164000,5906136990,15400,15400,15400,15400,0
20250217,163900,5906136990,15400,15400,15400,15400,0
20250217,163800,5906136990,15400,15400,15400,15400,0
20250217,163700,5906136990,15400,15400,15400,15400,0
20250217,163600,5906136990,15400,15400,15400,15400,0
20250217,163500,5906136990,15400,15400,15400,15400,0
20250217,163400,5906136990,15400,15400,15400,15400,0
20250217,163300,5906136990,15400,15400,15400,15400,0
20250217,163200,5906136990,15400,15400,15400,15400,0
20250217,163100,5906136990,15400,15400,15400,15400,0
20250217,163000,5906136990,15400,15400,15400,15400,0
20250217,162900,5906136990,15400,15400,15400,15400,0
20250217,162800,5906136990,15400,15400,15400,15400,0
20250217,162700,5906136990,15400,15400,15400,15400,0
20250217,162600,5906136990,15400,15400,15400,15400,0
20250217,162500,5906136990,15400,15400,15400,15400,0
20250217,162400,5906136990,15400,15400,15400,15400,0
20250217,162300,5906136990,15400,15400,15400,15400,0
20250217,162200,5906136990,15400,15400,15400,15400,0
20250217,162100,5906136990,15400,15400,15400,15400,0
20250217,162000,5906136990,15400,15400,15400,15400,0
20250217,161900,5906136990,15400,15400,15400,15400,0
20250217,161800,5906136990,15400,15400,15400,15400,0
20250217,161700,5906136990,15400,15400,15400,15400,3830
20250217,161600,5906136990,15400,15400,15400,15400,0
20250217,161500,5906136990,15400,15400,15400,15400,0
20250217,161400,5906136990,15400,15400,15400,15400,0
20250217,161300,5906136990,15400,15400,15400,15400,0
20250217,161200,5906136990,15400,15400,15400,15400,0
20250217,161100,5906136990,15400,15400,15400,15400,0
20250217,161000,5906136990,15400,15400,15400,15400,0
20250217,160900,5906136990,15400,15400,15400,15400,0
20250217,160800,5906136990,15400,15400,15400,15400,0
20250217,160700,5906136990,15400,15400,15400,15400,0
20250217,160600,5906136990,15400,15400,15400,15400,0
20250217,160500,5906136990,15400,15400,15400,15400,0
20250217,160400,5906136990,15400,15400,15400,15400,0
20250217,160300,5906136990,15400,15400,15400,15400,0
20250217,160200,5906136990,15400,15400,15400,15400,0
20250217,160100,5906136990,15400,15400,15400,15400,0
20250217,160000,5906136990,15400,15400,15400,15400,0
20250217,155900,5906136990,15400,15400,15400,15400,0
20250217,155800,5906136990,15400,15400,15400,15400,0
20250217,155700,5906136990,15400,15400,15400,15400,0
20250217,155600,5906136990,15400,15400,15400,15400,0
20250217,155500,5906136990,15400,15400,15400,15400,0
20250217,155400,5906136990,15400,15400,15400,15400,0
20250217,155300,5906136990,15400,15400,15400,15400,0
20250217,155200,5906136990,15400,15400,15400,15400,0
20250217,155100,5906136990,15400,15400,15400,15400,0
20250217,155000,5906136990,15400,15400,15400,15400,0
20250217,154900,5906136990,15400,15400,15400,15400,0
20250217,154800,5906136990,15400,15400,15400,15400,0
20250217,154700,5906136990,15400,15400,15400,15400,3830
20250217,154600,5906136990,15400,15400,15400,15400,0
20250217,154500,5906136990,15400,15400,15400,15400,0
20250217,154400,5906136990,15400,15400,15400,15400,0
20250217,154300,5906136990,15400,15400,15400,15400,0
20250217,154200,5906136990,15400,15400,15400,15400,0
20250217,154100,5906136990,15400,15400,15400,15400,0
20250217,154000,5906136990,15400,15400,15400,15400,0
20250217,153900,5906136990,15400,15400,15400,15400,0
20250217,153800,5906136990,15400,15400,15400,15400,0
20250217,153700,5906136990,15400,15400,15400,15400,0
20250217,153600,5906136990,15400,15400,15400,15400,0
20250217,153500,5906136990,15400,15400,15400,15400,0
20250217,153400,5906136990,15400,15400,15400,15400,0
20250217,153300,5906136990,15400,15400,15400,15400,0
20250217,153200,5906136990,15400,15400,15400,15400,0
20250217,153100,5906136990,15400,15400,15400,15400,0
20250217,153000,5906136990,15400,15400,15400,15400,3830
20250217,152900,5847154990,15410,15410,15410,15410,0
20250217,152800,5847154990,15410,15410,15410,15410,0
20250217,152700,5847154990,15410,15410,15410,15410,0
20250217,152600,5847154990,15410,15410,15410,15410,0
20250217,152500,5847154990,15410,15410,15410,15410,0
20250217,152400,5847154990,15410,15410,15410,15410,0
20250217,152300,5847154990,15410,15410,15410,15410,0
20250217,152200,5847154990,15410,15410,15410,15410,0
20250217,152100,5847154990,15410,15410,15410,15410,0
20250217,152000,5847154990,15410,15410,15410,15410,0
20250217,151900,5847154990,15410,15410,15410,15400,521
20250217,151800,5839131550,15410,15410,15410,15400,171
20250217,151700,5836496730,15410,15390,15410,15390,753
20250217,151600,5824900530,15390,15390,15390,15390,13
20250217,151500,5824700460,15400,15400,15460,15390,332
20250217,151400,5819588210,15400,15460,15460,15400,125
20250217,151300,5817661880,15400,15400,15460,15400,266
20250217,151200,5813554650,15430,15370,15430,15370,557
20250217,151100,5804977580,15380,15380,15400,15370,213
20250217,151000,5801700940,15380,15380,15390,15370,447
20250217,150900,5794826080,15370,15380,15380,15370,273
20250217,150800,5790629030,15370,15380,15380,15370,12
20250217,150700,5790444480,15400,15360,15400,15360,131
20250217,150600,5788432080,15350,15400,15400,15350,3540
20250217,150500,5734009190,15430,15400,15430,15400,564
20250217,150400,5725315700,15400,15420,15430,15400,1321
20250217,150300,5704951310,15430,15440,15440,15420,1457
20250217,150200,5682469370,15450,15470,15470,15450,1370
20250217,150100,5661297780,15460,15460,15460,15440,1008
20250217,150000,5645718420,15470,15470,15470,15460,65
20250217,145900,5644712880,15470,15470,15470,15460,163
20250217,145800,5642191870,15470,15470,15480,15470,1260
20250217,145700,5622699640,15470,15470,15470,15460,271
20250217,145600,5618508790,15470,15490,15490,15470,1052
20250217,145500,5602220250,15470,15490,15490,15470,1083
20250217,145400,5585463620,15490,15490,15490,15490,1378
20250217,145300,5564118400,15490,15480,15490,15480,711
20250217,145200,5553111820,15480,15460,15480,15460,559
20250217,145100,5544464110,15460,15460,15460,15460,6
20250217,145000,5544371350,15460,15460,15460,15460,147
20250217,144900,5542098730,15470,15470,15470,15460,230
20250217,144800,5538541010,15470,15470,15470,15470,267
20250217,144700,5534410520,15460,15460,15460,15460,203
20250217,144600,5531272140,15460,15470,15470,15460,128
20250217,144500,5529293220,15460,15480,15480,15450,1012
20250217,144400,5513647510,15460,15450,15460,15450,1460
20250217,144300,5491078530,15460,15490,15490,15460,290
20250217,144200,5486591290,15490,15490,15500,15460,1567
20250217,144100,5462334750,15490,15490,15500,15490,489
20250217,144000,5454760100,15480,15480,15490,15480,384
20250217,143900,5448812100,15470,15500,15500,15470,966
20250217,143800,5433853640,15500,15500,15500,15490,778
20250217,143700,5421796360,15480,15490,15490,15480,211
20250217,143600,5418529440,15470,15480,15490,15460,1412
20250217,143500,5396688660,15490,15480,15490,15480,3180
20250217,143400,5347453800,15490,15500,15500,15480,1681
20250217,143300,5321418690,15500,15500,15500,15460,908
20250217,143200,5307356650,15500,15500,15510,15500,306
20250217,143100,5302612570,15510,15510,15510,15450,1474
20250217,143000,5279814560,15510,15490,15510,15450,1672
20250217,142900,5253899370,15450,15490,15500,15440,1592
20250217,142800,5229268540,15490,15500,15530,15490,1509
20250217,142700,5205872610,15500,15520,15570,15500,4123
20250217,142600,5141829290,15540,15470,15550,15470,2474
20250217,142500,5103466950,15470,15450,15470,15450,795
20250217,142400,5091168320,15470,15460,15470,15460,263
20250217,142300,5087099900,15460,15450,15470,15430,1011
20250217,142200,5071491240,15450,15440,15460,15420,1506
20250217,142100,5048241490,15440,15460,15460,15440,323
20250217,142000,5043249460,15460,15440,15470,15430,1999
20250217,141900,5012357210,15420,15440,15440,15420,17
20250217,141800,5012094750,15440,15420,15440,15420,859
20250217,141700,4998838620,15400,15410,15410,15400,280
20250217,141600,4994525830,15400,15380,15400,15380,3981
20250217,141500,4933242020,15380,15380,15390,15380,617
20250217,141400,4923750140,15380,15360,15390,15360,1313
20250217,141300,4903552090,15370,15350,15370,15350,270
20250217,141200,4899405540,15360,15360,15360,15360,3
20250217,141100,4899359460,15370,15380,15380,15340,164
20250217,141000,4896838600,15380,15380,15380,15380,13
20250217,140900,4896638660,15350,15350,15350,15350,500
20250217,140800,4888963660,15380,15380,15380,15380,0
20250217,140700,4888963660,15380,15380,15380,15380,115
20250217,140600,4887194960,15380,15330,15380,15330,29
20250217,140500,4886748990,15390,15380,15390,15370,3978
20250217,140400,4825599190,15390,15380,15390,15380,306
20250217,140300,4820892350,15380,15370,15380,15370,1099
20250217,140200,4803990000,15370,15380,15380,15370,127
20250217,140100,4802037700,15370,15370,15380,15370,167
20250217,140000,4799470850,15370,15370,15370,15370,18
20250217,135900,4799194190,15350,15360,15370,15350,1154
20250217,135800,4781466680,15350,15350,15360,15350,508
20250217,135700,4773668870,15350,15360,15360,15350,370
20250217,135600,4767988380,15330,15340,15340,15330,232
20250217,135500,4764430000,15340,15340,15360,15340,12
20250217,135400,4764245900,15360,15340,15360,15340,1927
20250217,135300,4734659570,15340,15330,15340,15330,306
20250217,135200,4729968560,15330,15340,15340,15330,7
20250217,135100,4729861230,15340,15330,15340,15290,748
20250217,135000,4718418030,15330,15340,15350,15320,516
20250217,134900,4710504780,15330,15310,15330,15300,49
20250217,134800,4709754200,15310,15310,15310,15300,395
20250217,134700,4703707970,15330,15320,15330,15320,45
20250217,134600,4703018530,15310,15320,15320,15310,371
20250217,134500,4697334820,15320,15290,15320,15290,1305
20250217,134400,4677370610,15290,15300,15300,15290,299
20250217,134300,4672797910,15310,15300,15310,15300,24
20250217,134200,4672430680,15290,15290,15290,15290,10
20250217,134100,4672277780,15280,15330,15330,15280,235
20250217,134000,4668686680,15330,15330,15330,15330,3
20250217,133900,4668640690,15330,15330,15330,15280,386
20250217,133800,4662736210,15320,15320,15320,15320,26
20250217,133700,4662337890,15320,15280,15320,15280,363
20250217,133600,4656784890,15320,15300,15320,15290,465
20250217,133500,4649674000,15300,15290,15300,15290,54
20250217,133400,4648847900,15300,15320,15320,15300,249
20250217,133300,4645037560,15320,15330,15330,15320,1788
20250217,133200,4617643890,15320,15330,15340,15320,64
20250217,133100,4616662730,15330,15340,15340,15330,21
20250217,133000,4616340660,15340,15330,15360,15320,785
20250217,132900,4604292740,15330,15330,15350,15330,1101
20250217,132800,4587397930,15330,15290,15330,15290,764
20250217,132700,4575700110,15290,15260,15310,15260,1122
20250217,132600,4558533280,15290,15290,15290,15290,20
20250217,132500,4558227480,15260,15260,15290,15260,261
20250217,132400,4554244560,15290,15260,15290,15250,203
20250217,132300,4551148680,15260,15280,15280,15260,218
20250217,132200,4547821900,15280,15260,15290,15260,13
20250217,132100,4547623430,15250,15290,15290,15250,273
20250217,132000,4543460060,15250,15250,15250,15250,12
20250217,131900,4543277060,15250,15250,15250,15250,51
20250217,131800,4542499310,15250,15290,15290,15250,321
20250217,131700,4537601980,15290,15290,15300,15290,1016
20250217,131600,4522058650,15250,15260,15290,15250,1696
20250217,131500,4496141470,15270,15250,15270,15250,274
20250217,131400,4491962730,15250,15210,15250,15210,522
20250217,131300,4484017760,15200,15220,15220,15200,581
20250217,131200,4475181520,15240,15200,15240,15200,400
20250217,131100,4469098350,15210,15200,15210,15200,317
20250217,131000,4464279750,15200,15220,15230,15190,4703
20250217,130900,4392768870,15220,15220,15230,15220,730
20250217,130800,4381658160,15230,15230,15240,15230,1023
20250217,130700,4366076280,15240,15250,15250,15240,925
20250217,130600,4351979130,15250,15250,15250,15250,151
20250217,130500,4349676380,15260,15260,15260,15250,210
20250217,130400,4346473860,15250,15260,15280,15250,187
20250217,130300,4343620440,15250,15250,15250,15250,196
20250217,130200,4340631440,15250,15260,15260,15250,273
20250217,130100,4336468160,15250,15260,15260,15250,97
20250217,130000,4334988310,15250,15260,15260,15250,193
20250217,125900,4332045050,15260,15250,15260,15250,110
20250217,125800,4330366460,15250,15260,15260,15250,115
20250217,125700,4328611590,15250,15250,15250,15250,135
20250217,125600,4326552840,15260,15250,15260,15250,266
20250217,125500,4322496040,15250,15260,15260,15250,37
20250217,125400,4321931540,15250,15260,15260,15250,19
20250217,125300,4321641750,15260,15260,15260,15260,135
20250217,125200,4319581650,15270,15270,15270,15270,160
20250217,125100,4317138450,15260,15270,15280,15260,119
20250217,125000,4315322340,15260,15260,15260,15260,888
20250217,124900,4301771460,15260,15250,15260,15250,315
20250217,124800,4296966930,15260,15260,15260,15260,1004
20250217,124700,4281645890,15250,15250,15250,15250,225
20250217,124600,4278214640,15250,15250,15250,15250,1
20250217,124500,4278199390,15240,15240,15240,15240,556
20250217,124400,4269725950,15250,15250,15250,15250,331
20250217,124300,4264678200,15260,15260,15260,15260,0
20250217,124200,4264678200,15260,15260,15260,15250,227
20250217,124100,4261216300,15260,15260,15260,15260,3
20250217,124000,4261170520,15250,15260,15260,15250,177
20250217,123900,4258470060,15280,15280,15280,15260,75
20250217,123800,4257324540,15260,15280,15280,15260,37
20250217,123700,4256759850,15260,15260,15260,15260,344
20250217,123600,4251510410,15260,15260,15260,15260,110
20250217,123500,4249831810,15260,15280,15280,15260,34
20250217,123400,4249312910,15260,15260,15260,15260,0
20250217,123300,4249312910,15260,15260,15260,15250,194
20250217,123200,4246352480,15250,15250,15250,15240,226
20250217,123100,4242906830,15250,15250,15250,15250,162
20250217,123000,4240436330,15250,15260,15260,15250,1086
20250217,122900,4223871170,15270,15260,15270,15260,74
20250217,122800,4222741230,15250,15270,15270,15250,213
20250217,122700,4219492920,15260,15260,15260,15260,3
20250217,122600,4219447140,15270,15250,15270,15250,244
20250217,122500,4215726110,15260,15250,15270,15250,108
20250217,122400,4214078990,15250,15270,15270,15250,229
20250217,122300,4210586580,15250,15250,15250,15250,217
20250217,122200,4207277330,15250,15250,15250,15250,3
20250217,122100,4207231580,15250,15250,15250,15250,38
20250217,122000,4206652080,15240,15240,15240,15240,20
20250217,121900,4206347280,15270,15250,15270,15250,250
20250217,121800,4202534520,15270,15250,15270,15250,173
20250217,121700,4199894790,15250,15290,15290,15250,3865
20250217,121600,4140944690,15260,15260,15260,15260,601
20250217,121500,4131773430,15270,15270,15270,15270,355
20250217,121400,4126352580,15270,15270,15270,15270,0
20250217,121300,4126352580,15270,15270,15270,15270,11
20250217,121200,4126184610,15280,15280,15290,15280,750
20250217,121100,4114724580,15280,15280,15280,15280,0
20250217,121000,4114724580,15280,15280,15280,15280,369
20250217,120900,4109086260,15290,15310,15310,15290,55
20250217,120800,4108245210,15310,15300,15310,15280,2759
20250217,120700,4066054790,15300,15300,15300,15300,100
20250217,120600,4064524790,15310,15310,15310,15310,20
20250217,120500,4064218590,15310,15310,15320,15310,378
20250217,120400,4058431370,15310,15310,15310,15310,63
20250217,120300,4057466840,15320,15330,15330,15320,182
20250217,120200,4054677880,15330,15330,15330,15330,27
20250217,120100,4054263970,15310,15310,15310,15310,199
20250217,120000,4051217280,15310,15310,15310,15310,44
20250217,115900,4050543640,15310,15310,15310,15300,376
20250217,115800,4044789660,15300,15310,15310,15300,351
20250217,115700,4039418290,15310,15310,15310,15310,8
20250217,115600,4039295810,15310,15310,15310,15310,76
20250217,115500,4038132250,15340,15300,15340,15300,4
20250217,115400,4038070930,15310,15310,15310,15310,231
20250217,115300,4034534320,15340,15340,15340,15340,0
20250217,115200,4034534320,15340,15290,15340,15290,735
20250217,115100,4023283200,15300,15300,15300,15300,0
20250217,115000,4023283200,15300,15300,15300,15300,202
20250217,114900,4020192600,15310,15310,15320,15310,231
20250217,114800,4016655550,15310,15300,15310,15300,270
20250217,114700,4012522850,15300,15300,15300,15300,599
20250217,114600,4003358150,15300,15310,15310,15300,200
20250217,114500,4000297150,15310,15300,15310,15300,478
20250217,114400,3992983390,15300,15300,15300,15300,27
20250217,114300,3992570290,15310,15310,15310,15310,186
20250217,114200,3989722630,15310,15320,15320,15310,76
20250217,114100,3988559040,15310,15310,15310,15310,43
20250217,114000,3987900710,15320,15340,15340,15320,336
20250217,113900,3982751430,15340,15340,15340,15340,10
20250217,113800,3982598030,15330,15340,15350,15330,222
20250217,113700,3979194740,15340,15340,15340,15340,100
20250217,113600,3977660740,15330,15330,15340,15330,340
20250217,113500,3972447500,15330,15310,15330,15310,598
20250217,113400,3963284780,15300,15300,15320,15300,430
20250217,113300,3956705180,15300,15300,15300,15300,0
20250217,113200,3956705180,15300,15320,15320,15300,547
20250217,113100,3948335620,15300,15330,15330,15300,312
20250217,113000,3943560670,15300,15310,15330,15300,163
20250217,112900,3941064610,15310,15330,15330,15310,294
20250217,112800,3936563060,15320,15320,15320,15320,12
20250217,112700,3936379220,15310,15350,15350,15310,456
20250217,112600,3929394320,15350,15330,15350,15330,68
20250217,112500,3928350590,15340,15320,15340,15320,21
20250217,112400,3928028850,15320,15340,15340,15320,919
20250217,112300,3913941550,15340,15350,15360,15340,1027
20250217,112200,3898178360,15350,15310,15350,15310,616
20250217,112100,3888733750,15310,15320,15320,15310,388
20250217,112000,3882792920,15320,15320,15320,15300,316
20250217,111900,3877956900,15320,15320,15320,15320,13
20250217,111800,3877757740,15330,15290,15330,15290,246
20250217,111700,3873996360,15290,15330,15330,15290,411
20250217,111600,3867710200,15300,15320,15320,15300,86
20250217,111500,3866392720,15320,15320,15320,15300,229
20250217,111400,3862888780,15290,15300,15330,15290,93
20250217,111300,3861466190,15290,15320,15330,15290,957
20250217,111200,3846810610,15320,15320,15320,15320,401
20250217,111100,3840667290,15290,15280,15290,15250,235
20250217,111000,3837076430,15290,15290,15290,15290,50
20250217,110900,3836311930,15290,15290,15290,15290,623
20250217,110800,3826786260,15320,15320,15340,15320,508
20250217,110700,3819002620,15320,15290,15320,15290,1462
20250217,110600,3796627730,15290,15270,15290,15240,830
20250217,110500,3783950980,15280,15260,15290,15230,851
20250217,110400,3770964750,15260,15230,15260,15210,1120
20250217,110300,3753907570,15230,15230,15230,15230,8
20250217,110200,3753785730,15200,15200,15200,15200,209
20250217,110100,3750608930,15200,15220,15220,15200,2070
20250217,110000,3719143430,15220,15220,15220,15190,374
20250217,105900,3713457870,15190,15210,15210,15180,7470
20250217,105800,3599984560,15190,15210,15210,15190,4217
20250217,105700,3535879570,15210,15230,15230,15210,2176
20250217,105600,3502771840,15230,15230,15230,15230,186
20250217,105500,3499939060,15230,15240,15240,15230,369
20250217,105400,3494318780,15240,15230,15240,15220,509
20250217,105300,3486571380,15240,15230,15240,15230,174
20250217,105200,3483920670,15210,15210,15230,15210,262
20250217,105100,3479935630,15230,15220,15230,15210,719
20250217,105000,3468995150,15230,15220,15240,15220,158
20250217,104900,3466590160,15220,15220,15220,15210,65
20250217,104800,3465600930,15220,15210,15230,15200,804
20250217,104700,3453370600,15230,15210,15230,15210,43
20250217,104600,3452716510,15230,15210,15230,15200,378
20250217,104500,3446967810,15230,15210,15240,15200,615
20250217,104400,3437611380,15240,15200,15240,15200,79
20250217,104300,3436410500,15210,15230,15240,15210,169
20250217,104200,3433838820,15230,15190,15230,15180,863
20250217,104100,3420732400,15200,15200,15200,15200,179
20250217,104000,3418011600,15230,15230,15230,15230,4
20250217,103900,3417950680,15200,15200,15230,15190,1075
20250217,103800,3401615840,15200,15200,15200,15200,1000
20250217,103700,3386415840,15200,15200,15200,15200,266
20250217,103600,3382372640,15240,15200,15240,15190,655
20250217,103500,3372420460,15210,15240,15260,15210,1228
20250217,103400,3353711080,15240,15230,15240,15200,385
20250217,103300,3347851740,15240,15230,15260,15180,556
20250217,103200,3339402660,15230,15200,15230,15200,1855
20250217,103100,3311193630,15180,15200,15200,15180,2174
20250217,103000,3278189260,15200,15190,15200,15180,890
20250217,102900,3264672670,15180,15190,15190,15180,619
20250217,102800,3255271380,15200,15200,15210,15190,1086
20250217,102700,3238768180,15200,15190,15210,15180,1604
20250217,102600,3214401530,15190,15210,15210,15190,910
20250217,102500,3200572380,15200,15220,15220,15200,4147
20250217,102400,3137507260,15210,15260,15260,15210,575
20250217,102300,3128759300,15260,15220,15260,15210,1257
20250217,102200,3109600800,15220,15250,15250,15220,12
20250217,102100,3109417830,15250,15240,15250,15200,2484
20250217,102000,3071620300,15260,15240,15260,15240,543
20250217,101900,3063335960,15250,15230,15250,15220,234
20250217,101800,3059771700,15250,15230,15250,15210,952
20250217,101700,3045284130,15250,15240,15250,15230,231
20250217,101600,3041763790,15240,15200,15240,15200,690
20250217,101500,3031268250,15200,15240,15250,15190,4410
20250217,101400,2964172230,15240,15250,15250,15200,8278
20250217,101300,2838235850,15250,15260,15260,15220,1284
20250217,101200,2818690640,15260,15240,15260,15210,6180
20250217,101100,2724610190,15240,15300,15310,15230,1187
20250217,101000,2706514630,15280,15320,15320,15270,750
20250217,100900,2695031150,15320,15260,15320,15250,915
20250217,100800,2681069290,15320,15260,15320,15240,643
20250217,100700,2671228950,15310,15240,15310,15240,190
20250217,100600,2668331220,15240,15260,15320,15240,1762
20250217,100500,2641453590,15330,15260,15330,15260,749
20250217,100400,2629988290,15330,15240,15330,15240,382
20250217,100300,2624134800,15240,15230,15240,15220,1255
20250217,100200,2605018660,15250,15240,15250,15230,702
20250217,100100,2594326730,15240,15260,15360,15240,2174
20250217,100000,2561177470,15250,15300,15300,15240,8708
20250217,095900,2428259260,15320,15320,15370,15320,910
20250217,095800,2414318010,15300,15310,15310,15300,515
20250217,095700,2406433640,15320,15310,15320,15300,548
20250217,095600,2398048660,15320,15300,15340,15300,55
20250217,095500,2397205740,15280,15320,15320,15280,2906
20250217,095400,2352730300,15370,15310,15370,15310,60
20250217,095300,2351810740,15310,15330,15380,15300,587
20250217,095200,2342815480,15340,15200,15340,15200,3348
20250217,095100,2291659500,15200,15200,15200,15200,262
20250217,095000,2287677100,15200,15200,15200,15200,1572
20250217,094900,2263782700,15200,15170,15200,15170,434
20250217,094800,2257197220,15170,15180,15180,15170,1891
20250217,094700,2228507880,15170,15220,15220,15170,1414
20250217,094600,2207049800,15220,15330,15330,15160,6307
20250217,094500,2110962970,15400,15330,15400,15300,1532
20250217,094400,2087421910,15330,15220,15400,15220,3420
20250217,094300,2035032810,15220,15260,15260,15220,2017
20250217,094200,2004321520,15260,15290,15290,15250,1579
20250217,094100,1980227770,15300,15260,15300,15260,289
20250217,094000,1975817590,15260,15300,15310,15260,1206
20250217,093900,1957385980,15310,15330,15340,15310,232
20250217,093800,1953831010,15330,15300,15330,15300,32
20250217,093700,1953340810,15320,15290,15320,15240,2261
20250217,093600,1918833340,15260,15260,15260,15260,1
20250217,093500,1918818080,15250,15260,15320,15250,455
20250217,093400,1911875720,15320,15300,15320,15300,100
20250217,093300,1910344520,15250,15310,15310,15250,1136
20250217,093200,1892980130,15310,15300,15310,15300,295
20250217,093100,1888463780,15310,15300,15310,15300,480
20250217,093000,1881117780,15300,15230,15300,15230,665
20250217,092900,1870960300,15230,15230,15230,15220,210
20250217,092800,1867763750,15230,15250,15250,15220,2723
20250217,092700,1826287670,15260,15260,15270,15250,453
20250217,092600,1819375820,15260,15290,15290,15250,961
20250217,092500,1804711710,15260,15270,15280,15260,1276
20250217,092400,1785227720,15260,15270,15270,15250,676
20250217,092300,1774915160,15250,15270,15270,15250,1939
20250217,092200,1745328300,15260,15270,15270,15250,3342
20250217,092100,1694322440,15270,15300,15320,15270,1487
20250217,092000,1671591430,15300,15310,15310,15260,3442
20250217,091900,1618946540,15310,15340,15340,15300,1195
20250217,091800,1600650390,15340,15370,15370,15340,3589
20250217,091700,1545559330,15370,15480,15480,15340,10433
20250217,091600,1385049170,15480,15450,15480,15440,377
20250217,091500,1379224430,15460,15450,15460,15440,1973
20250217,091400,1348734560,15460,15450,15460,15430,1164
20250217,091300,1330750080,15450,15470,15470,15410,3226
20250217,091200,1280906910,15460,15500,15500,15460,3923
20250217,091100,1220129250,15520,15580,15590,15510,7704
20250217,091000,1100443530,15580,15610,15630,15580,1898
20250217,090900,1070842530,15610,15590,15630,15580,4203
20250217,090800,1005223990,15610,15710,15760,15560,6571
20250217,090700,902008690,15710,15610,15720,15580,9759
20250217,090600,749342310,15610,15630,15630,15610,1523
20250217,090500,725562440,15630,15630,15640,15590,4197
20250217,090400,660010910,15630,15600,15700,15600,9880
20250217,090300,505378140,15590,15410,15600,15400,6811
20250217,090200,399626810,15400,15380,15480,15380,8126
20250217,090100,274184840,15420,15480,15480,15370,8011
20250217,090000,150810160,15480,15490,15490,15400,9698
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250217 191700 5906136990 15400 15400 15400 15400 3830
3 20250217 191600 5906136990 15400 15400 15400 15400 0
4 20250217 191500 5906136990 15400 15400 15400 15400 0
5 20250217 191400 5906136990 15400 15400 15400 15400 0
6 20250217 191300 5906136990 15400 15400 15400 15400 0
7 20250217 191200 5906136990 15400 15400 15400 15400 0
8 20250217 191100 5906136990 15400 15400 15400 15400 0
9 20250217 191000 5906136990 15400 15400 15400 15400 0
10 20250217 190900 5906136990 15400 15400 15400 15400 0
11 20250217 190800 5906136990 15400 15400 15400 15400 0
12 20250217 190700 5906136990 15400 15400 15400 15400 0
13 20250217 190600 5906136990 15400 15400 15400 15400 0
14 20250217 190500 5906136990 15400 15400 15400 15400 0
15 20250217 190400 5906136990 15400 15400 15400 15400 0
16 20250217 190300 5906136990 15400 15400 15400 15400 0
17 20250217 190200 5906136990 15400 15400 15400 15400 0
18 20250217 190100 5906136990 15400 15400 15400 15400 0
19 20250217 190000 5906136990 15400 15400 15400 15400 0
20 20250217 185900 5906136990 15400 15400 15400 15400 0
21 20250217 185800 5906136990 15400 15400 15400 15400 0
22 20250217 185700 5906136990 15400 15400 15400 15400 0
23 20250217 185600 5906136990 15400 15400 15400 15400 0
24 20250217 185500 5906136990 15400 15400 15400 15400 0
25 20250217 185400 5906136990 15400 15400 15400 15400 0
26 20250217 185300 5906136990 15400 15400 15400 15400 0
27 20250217 185200 5906136990 15400 15400 15400 15400 0
28 20250217 185100 5906136990 15400 15400 15400 15400 0
29 20250217 185000 5906136990 15400 15400 15400 15400 0
30 20250217 184900 5906136990 15400 15400 15400 15400 0
31 20250217 184800 5906136990 15400 15400 15400 15400 0
32 20250217 184700 5906136990 15400 15400 15400 15400 3830
33 20250217 184600 5906136990 15400 15400 15400 15400 0
34 20250217 184500 5906136990 15400 15400 15400 15400 0
35 20250217 184400 5906136990 15400 15400 15400 15400 0
36 20250217 184300 5906136990 15400 15400 15400 15400 0
37 20250217 184200 5906136990 15400 15400 15400 15400 0
38 20250217 184100 5906136990 15400 15400 15400 15400 0
39 20250217 184000 5906136990 15400 15400 15400 15400 0
40 20250217 183900 5906136990 15400 15400 15400 15400 0
41 20250217 183800 5906136990 15400 15400 15400 15400 0
42 20250217 183700 5906136990 15400 15400 15400 15400 0
43 20250217 183600 5906136990 15400 15400 15400 15400 0
44 20250217 183500 5906136990 15400 15400 15400 15400 0
45 20250217 183400 5906136990 15400 15400 15400 15400 0
46 20250217 183300 5906136990 15400 15400 15400 15400 0
47 20250217 183200 5906136990 15400 15400 15400 15400 0
48 20250217 183100 5906136990 15400 15400 15400 15400 0
49 20250217 183000 5906136990 15400 15400 15400 15400 0
50 20250217 182900 5906136990 15400 15400 15400 15400 0
51 20250217 182800 5906136990 15400 15400 15400 15400 0
52 20250217 182700 5906136990 15400 15400 15400 15400 0
53 20250217 182600 5906136990 15400 15400 15400 15400 0
54 20250217 182500 5906136990 15400 15400 15400 15400 0
55 20250217 182400 5906136990 15400 15400 15400 15400 0
56 20250217 182300 5906136990 15400 15400 15400 15400 0
57 20250217 182200 5906136990 15400 15400 15400 15400 0
58 20250217 182100 5906136990 15400 15400 15400 15400 0
59 20250217 182000 5906136990 15400 15400 15400 15400 0
60 20250217 181900 5906136990 15400 15400 15400 15400 0
61 20250217 181800 5906136990 15400 15400 15400 15400 0
62 20250217 181700 5906136990 15400 15400 15400 15400 3830
63 20250217 181600 5906136990 15400 15400 15400 15400 0
64 20250217 181500 5906136990 15400 15400 15400 15400 0
65 20250217 181400 5906136990 15400 15400 15400 15400 0
66 20250217 181300 5906136990 15400 15400 15400 15400 0
67 20250217 181200 5906136990 15400 15400 15400 15400 0
68 20250217 181100 5906136990 15400 15400 15400 15400 0
69 20250217 181000 5906136990 15400 15400 15400 15400 0
70 20250217 180900 5906136990 15400 15400 15400 15400 0
71 20250217 180800 5906136990 15400 15400 15400 15400 0
72 20250217 180700 5906136990 15400 15400 15400 15400 0
73 20250217 180600 5906136990 15400 15400 15400 15400 0
74 20250217 180500 5906136990 15400 15400 15400 15400 0
75 20250217 180400 5906136990 15400 15400 15400 15400 0
76 20250217 180300 5906136990 15400 15400 15400 15400 0
77 20250217 180200 5906136990 15400 15400 15400 15400 0
78 20250217 180100 5906136990 15400 15400 15400 15400 0
79 20250217 180000 5906136990 15400 15400 15400 15400 0
80 20250217 175900 5906136990 15400 15400 15400 15400 0
81 20250217 175800 5906136990 15400 15400 15400 15400 0
82 20250217 175700 5906136990 15400 15400 15400 15400 0
83 20250217 175600 5906136990 15400 15400 15400 15400 0
84 20250217 175500 5906136990 15400 15400 15400 15400 0
85 20250217 175400 5906136990 15400 15400 15400 15400 0
86 20250217 175300 5906136990 15400 15400 15400 15400 0
87 20250217 175200 5906136990 15400 15400 15400 15400 0
88 20250217 175100 5906136990 15400 15400 15400 15400 0
89 20250217 175000 5906136990 15400 15400 15400 15400 0
90 20250217 174900 5906136990 15400 15400 15400 15400 0
91 20250217 174800 5906136990 15400 15400 15400 15400 0
92 20250217 174700 5906136990 15400 15400 15400 15400 3830
93 20250217 174600 5906136990 15400 15400 15400 15400 0
94 20250217 174500 5906136990 15400 15400 15400 15400 0
95 20250217 174400 5906136990 15400 15400 15400 15400 0
96 20250217 174300 5906136990 15400 15400 15400 15400 0
97 20250217 174200 5906136990 15400 15400 15400 15400 0
98 20250217 174100 5906136990 15400 15400 15400 15400 0
99 20250217 174000 5906136990 15400 15400 15400 15400 0
100 20250217 173900 5906136990 15400 15400 15400 15400 0
101 20250217 173800 5906136990 15400 15400 15400 15400 0
102 20250217 173700 5906136990 15400 15400 15400 15400 0
103 20250217 173600 5906136990 15400 15400 15400 15400 0
104 20250217 173500 5906136990 15400 15400 15400 15400 0
105 20250217 173400 5906136990 15400 15400 15400 15400 0
106 20250217 173300 5906136990 15400 15400 15400 15400 0
107 20250217 173200 5906136990 15400 15400 15400 15400 0
108 20250217 173100 5906136990 15400 15400 15400 15400 0
109 20250217 173000 5906136990 15400 15400 15400 15400 0
110 20250217 172900 5906136990 15400 15400 15400 15400 0
111 20250217 172800 5906136990 15400 15400 15400 15400 0
112 20250217 172700 5906136990 15400 15400 15400 15400 0
113 20250217 172600 5906136990 15400 15400 15400 15400 0
114 20250217 172500 5906136990 15400 15400 15400 15400 0
115 20250217 172400 5906136990 15400 15400 15400 15400 0
116 20250217 172300 5906136990 15400 15400 15400 15400 0
117 20250217 172200 5906136990 15400 15400 15400 15400 0
118 20250217 172100 5906136990 15400 15400 15400 15400 0
119 20250217 172000 5906136990 15400 15400 15400 15400 0
120 20250217 171900 5906136990 15400 15400 15400 15400 0
121 20250217 171800 5906136990 15400 15400 15400 15400 0
122 20250217 171700 5906136990 15400 15400 15400 15400 3830
123 20250217 171600 5906136990 15400 15400 15400 15400 0
124 20250217 171500 5906136990 15400 15400 15400 15400 0
125 20250217 171400 5906136990 15400 15400 15400 15400 0
126 20250217 171300 5906136990 15400 15400 15400 15400 0
127 20250217 171200 5906136990 15400 15400 15400 15400 0
128 20250217 171100 5906136990 15400 15400 15400 15400 0
129 20250217 171000 5906136990 15400 15400 15400 15400 0
130 20250217 170900 5906136990 15400 15400 15400 15400 0
131 20250217 170800 5906136990 15400 15400 15400 15400 0
132 20250217 170700 5906136990 15400 15400 15400 15400 0
133 20250217 170600 5906136990 15400 15400 15400 15400 0
134 20250217 170500 5906136990 15400 15400 15400 15400 0
135 20250217 170400 5906136990 15400 15400 15400 15400 0
136 20250217 170300 5906136990 15400 15400 15400 15400 0
137 20250217 170200 5906136990 15400 15400 15400 15400 0
138 20250217 170100 5906136990 15400 15400 15400 15400 0
139 20250217 170000 5906136990 15400 15400 15400 15400 0
140 20250217 165900 5906136990 15400 15400 15400 15400 0
141 20250217 165800 5906136990 15400 15400 15400 15400 0
142 20250217 165700 5906136990 15400 15400 15400 15400 0
143 20250217 165600 5906136990 15400 15400 15400 15400 0
144 20250217 165500 5906136990 15400 15400 15400 15400 0
145 20250217 165400 5906136990 15400 15400 15400 15400 0
146 20250217 165300 5906136990 15400 15400 15400 15400 0
147 20250217 165200 5906136990 15400 15400 15400 15400 0
148 20250217 165100 5906136990 15400 15400 15400 15400 0
149 20250217 165000 5906136990 15400 15400 15400 15400 0
150 20250217 164900 5906136990 15400 15400 15400 15400 0
151 20250217 164800 5906136990 15400 15400 15400 15400 0
152 20250217 164700 5906136990 15400 15400 15400 15400 3830
153 20250217 164600 5906136990 15400 15400 15400 15400 0
154 20250217 164500 5906136990 15400 15400 15400 15400 0
155 20250217 164400 5906136990 15400 15400 15400 15400 0
156 20250217 164300 5906136990 15400 15400 15400 15400 0
157 20250217 164200 5906136990 15400 15400 15400 15400 0
158 20250217 164100 5906136990 15400 15400 15400 15400 0
159 20250217 164000 5906136990 15400 15400 15400 15400 0
160 20250217 163900 5906136990 15400 15400 15400 15400 0
161 20250217 163800 5906136990 15400 15400 15400 15400 0
162 20250217 163700 5906136990 15400 15400 15400 15400 0
163 20250217 163600 5906136990 15400 15400 15400 15400 0
164 20250217 163500 5906136990 15400 15400 15400 15400 0
165 20250217 163400 5906136990 15400 15400 15400 15400 0
166 20250217 163300 5906136990 15400 15400 15400 15400 0
167 20250217 163200 5906136990 15400 15400 15400 15400 0
168 20250217 163100 5906136990 15400 15400 15400 15400 0
169 20250217 163000 5906136990 15400 15400 15400 15400 0
170 20250217 162900 5906136990 15400 15400 15400 15400 0
171 20250217 162800 5906136990 15400 15400 15400 15400 0
172 20250217 162700 5906136990 15400 15400 15400 15400 0
173 20250217 162600 5906136990 15400 15400 15400 15400 0
174 20250217 162500 5906136990 15400 15400 15400 15400 0
175 20250217 162400 5906136990 15400 15400 15400 15400 0
176 20250217 162300 5906136990 15400 15400 15400 15400 0
177 20250217 162200 5906136990 15400 15400 15400 15400 0
178 20250217 162100 5906136990 15400 15400 15400 15400 0
179 20250217 162000 5906136990 15400 15400 15400 15400 0
180 20250217 161900 5906136990 15400 15400 15400 15400 0
181 20250217 161800 5906136990 15400 15400 15400 15400 0
182 20250217 161700 5906136990 15400 15400 15400 15400 3830
183 20250217 161600 5906136990 15400 15400 15400 15400 0
184 20250217 161500 5906136990 15400 15400 15400 15400 0
185 20250217 161400 5906136990 15400 15400 15400 15400 0
186 20250217 161300 5906136990 15400 15400 15400 15400 0
187 20250217 161200 5906136990 15400 15400 15400 15400 0
188 20250217 161100 5906136990 15400 15400 15400 15400 0
189 20250217 161000 5906136990 15400 15400 15400 15400 0
190 20250217 160900 5906136990 15400 15400 15400 15400 0
191 20250217 160800 5906136990 15400 15400 15400 15400 0
192 20250217 160700 5906136990 15400 15400 15400 15400 0
193 20250217 160600 5906136990 15400 15400 15400 15400 0
194 20250217 160500 5906136990 15400 15400 15400 15400 0
195 20250217 160400 5906136990 15400 15400 15400 15400 0
196 20250217 160300 5906136990 15400 15400 15400 15400 0
197 20250217 160200 5906136990 15400 15400 15400 15400 0
198 20250217 160100 5906136990 15400 15400 15400 15400 0
199 20250217 160000 5906136990 15400 15400 15400 15400 0
200 20250217 155900 5906136990 15400 15400 15400 15400 0
201 20250217 155800 5906136990 15400 15400 15400 15400 0
202 20250217 155700 5906136990 15400 15400 15400 15400 0
203 20250217 155600 5906136990 15400 15400 15400 15400 0
204 20250217 155500 5906136990 15400 15400 15400 15400 0
205 20250217 155400 5906136990 15400 15400 15400 15400 0
206 20250217 155300 5906136990 15400 15400 15400 15400 0
207 20250217 155200 5906136990 15400 15400 15400 15400 0
208 20250217 155100 5906136990 15400 15400 15400 15400 0
209 20250217 155000 5906136990 15400 15400 15400 15400 0
210 20250217 154900 5906136990 15400 15400 15400 15400 0
211 20250217 154800 5906136990 15400 15400 15400 15400 0
212 20250217 154700 5906136990 15400 15400 15400 15400 3830
213 20250217 154600 5906136990 15400 15400 15400 15400 0
214 20250217 154500 5906136990 15400 15400 15400 15400 0
215 20250217 154400 5906136990 15400 15400 15400 15400 0
216 20250217 154300 5906136990 15400 15400 15400 15400 0
217 20250217 154200 5906136990 15400 15400 15400 15400 0
218 20250217 154100 5906136990 15400 15400 15400 15400 0
219 20250217 154000 5906136990 15400 15400 15400 15400 0
220 20250217 153900 5906136990 15400 15400 15400 15400 0
221 20250217 153800 5906136990 15400 15400 15400 15400 0
222 20250217 153700 5906136990 15400 15400 15400 15400 0
223 20250217 153600 5906136990 15400 15400 15400 15400 0
224 20250217 153500 5906136990 15400 15400 15400 15400 0
225 20250217 153400 5906136990 15400 15400 15400 15400 0
226 20250217 153300 5906136990 15400 15400 15400 15400 0
227 20250217 153200 5906136990 15400 15400 15400 15400 0
228 20250217 153100 5906136990 15400 15400 15400 15400 0
229 20250217 153000 5906136990 15400 15400 15400 15400 3830
230 20250217 152900 5847154990 15410 15410 15410 15410 0
231 20250217 152800 5847154990 15410 15410 15410 15410 0
232 20250217 152700 5847154990 15410 15410 15410 15410 0
233 20250217 152600 5847154990 15410 15410 15410 15410 0
234 20250217 152500 5847154990 15410 15410 15410 15410 0
235 20250217 152400 5847154990 15410 15410 15410 15410 0
236 20250217 152300 5847154990 15410 15410 15410 15410 0
237 20250217 152200 5847154990 15410 15410 15410 15410 0
238 20250217 152100 5847154990 15410 15410 15410 15410 0
239 20250217 152000 5847154990 15410 15410 15410 15410 0
240 20250217 151900 5847154990 15410 15410 15410 15400 521
241 20250217 151800 5839131550 15410 15410 15410 15400 171
242 20250217 151700 5836496730 15410 15390 15410 15390 753
243 20250217 151600 5824900530 15390 15390 15390 15390 13
244 20250217 151500 5824700460 15400 15400 15460 15390 332
245 20250217 151400 5819588210 15400 15460 15460 15400 125
246 20250217 151300 5817661880 15400 15400 15460 15400 266
247 20250217 151200 5813554650 15430 15370 15430 15370 557
248 20250217 151100 5804977580 15380 15380 15400 15370 213
249 20250217 151000 5801700940 15380 15380 15390 15370 447
250 20250217 150900 5794826080 15370 15380 15380 15370 273
251 20250217 150800 5790629030 15370 15380 15380 15370 12
252 20250217 150700 5790444480 15400 15360 15400 15360 131
253 20250217 150600 5788432080 15350 15400 15400 15350 3540
254 20250217 150500 5734009190 15430 15400 15430 15400 564
255 20250217 150400 5725315700 15400 15420 15430 15400 1321
256 20250217 150300 5704951310 15430 15440 15440 15420 1457
257 20250217 150200 5682469370 15450 15470 15470 15450 1370
258 20250217 150100 5661297780 15460 15460 15460 15440 1008
259 20250217 150000 5645718420 15470 15470 15470 15460 65
260 20250217 145900 5644712880 15470 15470 15470 15460 163
261 20250217 145800 5642191870 15470 15470 15480 15470 1260
262 20250217 145700 5622699640 15470 15470 15470 15460 271
263 20250217 145600 5618508790 15470 15490 15490 15470 1052
264 20250217 145500 5602220250 15470 15490 15490 15470 1083
265 20250217 145400 5585463620 15490 15490 15490 15490 1378
266 20250217 145300 5564118400 15490 15480 15490 15480 711
267 20250217 145200 5553111820 15480 15460 15480 15460 559
268 20250217 145100 5544464110 15460 15460 15460 15460 6
269 20250217 145000 5544371350 15460 15460 15460 15460 147
270 20250217 144900 5542098730 15470 15470 15470 15460 230
271 20250217 144800 5538541010 15470 15470 15470 15470 267
272 20250217 144700 5534410520 15460 15460 15460 15460 203
273 20250217 144600 5531272140 15460 15470 15470 15460 128
274 20250217 144500 5529293220 15460 15480 15480 15450 1012
275 20250217 144400 5513647510 15460 15450 15460 15450 1460
276 20250217 144300 5491078530 15460 15490 15490 15460 290
277 20250217 144200 5486591290 15490 15490 15500 15460 1567
278 20250217 144100 5462334750 15490 15490 15500 15490 489
279 20250217 144000 5454760100 15480 15480 15490 15480 384
280 20250217 143900 5448812100 15470 15500 15500 15470 966
281 20250217 143800 5433853640 15500 15500 15500 15490 778
282 20250217 143700 5421796360 15480 15490 15490 15480 211
283 20250217 143600 5418529440 15470 15480 15490 15460 1412
284 20250217 143500 5396688660 15490 15480 15490 15480 3180
285 20250217 143400 5347453800 15490 15500 15500 15480 1681
286 20250217 143300 5321418690 15500 15500 15500 15460 908
287 20250217 143200 5307356650 15500 15500 15510 15500 306
288 20250217 143100 5302612570 15510 15510 15510 15450 1474
289 20250217 143000 5279814560 15510 15490 15510 15450 1672
290 20250217 142900 5253899370 15450 15490 15500 15440 1592
291 20250217 142800 5229268540 15490 15500 15530 15490 1509
292 20250217 142700 5205872610 15500 15520 15570 15500 4123
293 20250217 142600 5141829290 15540 15470 15550 15470 2474
294 20250217 142500 5103466950 15470 15450 15470 15450 795
295 20250217 142400 5091168320 15470 15460 15470 15460 263
296 20250217 142300 5087099900 15460 15450 15470 15430 1011
297 20250217 142200 5071491240 15450 15440 15460 15420 1506
298 20250217 142100 5048241490 15440 15460 15460 15440 323
299 20250217 142000 5043249460 15460 15440 15470 15430 1999
300 20250217 141900 5012357210 15420 15440 15440 15420 17
301 20250217 141800 5012094750 15440 15420 15440 15420 859
302 20250217 141700 4998838620 15400 15410 15410 15400 280
303 20250217 141600 4994525830 15400 15380 15400 15380 3981
304 20250217 141500 4933242020 15380 15380 15390 15380 617
305 20250217 141400 4923750140 15380 15360 15390 15360 1313
306 20250217 141300 4903552090 15370 15350 15370 15350 270
307 20250217 141200 4899405540 15360 15360 15360 15360 3
308 20250217 141100 4899359460 15370 15380 15380 15340 164
309 20250217 141000 4896838600 15380 15380 15380 15380 13
310 20250217 140900 4896638660 15350 15350 15350 15350 500
311 20250217 140800 4888963660 15380 15380 15380 15380 0
312 20250217 140700 4888963660 15380 15380 15380 15380 115
313 20250217 140600 4887194960 15380 15330 15380 15330 29
314 20250217 140500 4886748990 15390 15380 15390 15370 3978
315 20250217 140400 4825599190 15390 15380 15390 15380 306
316 20250217 140300 4820892350 15380 15370 15380 15370 1099
317 20250217 140200 4803990000 15370 15380 15380 15370 127
318 20250217 140100 4802037700 15370 15370 15380 15370 167
319 20250217 140000 4799470850 15370 15370 15370 15370 18
320 20250217 135900 4799194190 15350 15360 15370 15350 1154
321 20250217 135800 4781466680 15350 15350 15360 15350 508
322 20250217 135700 4773668870 15350 15360 15360 15350 370
323 20250217 135600 4767988380 15330 15340 15340 15330 232
324 20250217 135500 4764430000 15340 15340 15360 15340 12
325 20250217 135400 4764245900 15360 15340 15360 15340 1927
326 20250217 135300 4734659570 15340 15330 15340 15330 306
327 20250217 135200 4729968560 15330 15340 15340 15330 7
328 20250217 135100 4729861230 15340 15330 15340 15290 748
329 20250217 135000 4718418030 15330 15340 15350 15320 516
330 20250217 134900 4710504780 15330 15310 15330 15300 49
331 20250217 134800 4709754200 15310 15310 15310 15300 395
332 20250217 134700 4703707970 15330 15320 15330 15320 45
333 20250217 134600 4703018530 15310 15320 15320 15310 371
334 20250217 134500 4697334820 15320 15290 15320 15290 1305
335 20250217 134400 4677370610 15290 15300 15300 15290 299
336 20250217 134300 4672797910 15310 15300 15310 15300 24
337 20250217 134200 4672430680 15290 15290 15290 15290 10
338 20250217 134100 4672277780 15280 15330 15330 15280 235
339 20250217 134000 4668686680 15330 15330 15330 15330 3
340 20250217 133900 4668640690 15330 15330 15330 15280 386
341 20250217 133800 4662736210 15320 15320 15320 15320 26
342 20250217 133700 4662337890 15320 15280 15320 15280 363
343 20250217 133600 4656784890 15320 15300 15320 15290 465
344 20250217 133500 4649674000 15300 15290 15300 15290 54
345 20250217 133400 4648847900 15300 15320 15320 15300 249
346 20250217 133300 4645037560 15320 15330 15330 15320 1788
347 20250217 133200 4617643890 15320 15330 15340 15320 64
348 20250217 133100 4616662730 15330 15340 15340 15330 21
349 20250217 133000 4616340660 15340 15330 15360 15320 785
350 20250217 132900 4604292740 15330 15330 15350 15330 1101
351 20250217 132800 4587397930 15330 15290 15330 15290 764
352 20250217 132700 4575700110 15290 15260 15310 15260 1122
353 20250217 132600 4558533280 15290 15290 15290 15290 20
354 20250217 132500 4558227480 15260 15260 15290 15260 261
355 20250217 132400 4554244560 15290 15260 15290 15250 203
356 20250217 132300 4551148680 15260 15280 15280 15260 218
357 20250217 132200 4547821900 15280 15260 15290 15260 13
358 20250217 132100 4547623430 15250 15290 15290 15250 273
359 20250217 132000 4543460060 15250 15250 15250 15250 12
360 20250217 131900 4543277060 15250 15250 15250 15250 51
361 20250217 131800 4542499310 15250 15290 15290 15250 321
362 20250217 131700 4537601980 15290 15290 15300 15290 1016
363 20250217 131600 4522058650 15250 15260 15290 15250 1696
364 20250217 131500 4496141470 15270 15250 15270 15250 274
365 20250217 131400 4491962730 15250 15210 15250 15210 522
366 20250217 131300 4484017760 15200 15220 15220 15200 581
367 20250217 131200 4475181520 15240 15200 15240 15200 400
368 20250217 131100 4469098350 15210 15200 15210 15200 317
369 20250217 131000 4464279750 15200 15220 15230 15190 4703
370 20250217 130900 4392768870 15220 15220 15230 15220 730
371 20250217 130800 4381658160 15230 15230 15240 15230 1023
372 20250217 130700 4366076280 15240 15250 15250 15240 925
373 20250217 130600 4351979130 15250 15250 15250 15250 151
374 20250217 130500 4349676380 15260 15260 15260 15250 210
375 20250217 130400 4346473860 15250 15260 15280 15250 187
376 20250217 130300 4343620440 15250 15250 15250 15250 196
377 20250217 130200 4340631440 15250 15260 15260 15250 273
378 20250217 130100 4336468160 15250 15260 15260 15250 97
379 20250217 130000 4334988310 15250 15260 15260 15250 193
380 20250217 125900 4332045050 15260 15250 15260 15250 110
381 20250217 125800 4330366460 15250 15260 15260 15250 115
382 20250217 125700 4328611590 15250 15250 15250 15250 135
383 20250217 125600 4326552840 15260 15250 15260 15250 266
384 20250217 125500 4322496040 15250 15260 15260 15250 37
385 20250217 125400 4321931540 15250 15260 15260 15250 19
386 20250217 125300 4321641750 15260 15260 15260 15260 135
387 20250217 125200 4319581650 15270 15270 15270 15270 160
388 20250217 125100 4317138450 15260 15270 15280 15260 119
389 20250217 125000 4315322340 15260 15260 15260 15260 888
390 20250217 124900 4301771460 15260 15250 15260 15250 315
391 20250217 124800 4296966930 15260 15260 15260 15260 1004
392 20250217 124700 4281645890 15250 15250 15250 15250 225
393 20250217 124600 4278214640 15250 15250 15250 15250 1
394 20250217 124500 4278199390 15240 15240 15240 15240 556
395 20250217 124400 4269725950 15250 15250 15250 15250 331
396 20250217 124300 4264678200 15260 15260 15260 15260 0
397 20250217 124200 4264678200 15260 15260 15260 15250 227
398 20250217 124100 4261216300 15260 15260 15260 15260 3
399 20250217 124000 4261170520 15250 15260 15260 15250 177
400 20250217 123900 4258470060 15280 15280 15280 15260 75
401 20250217 123800 4257324540 15260 15280 15280 15260 37
402 20250217 123700 4256759850 15260 15260 15260 15260 344
403 20250217 123600 4251510410 15260 15260 15260 15260 110
404 20250217 123500 4249831810 15260 15280 15280 15260 34
405 20250217 123400 4249312910 15260 15260 15260 15260 0
406 20250217 123300 4249312910 15260 15260 15260 15250 194
407 20250217 123200 4246352480 15250 15250 15250 15240 226
408 20250217 123100 4242906830 15250 15250 15250 15250 162
409 20250217 123000 4240436330 15250 15260 15260 15250 1086
410 20250217 122900 4223871170 15270 15260 15270 15260 74
411 20250217 122800 4222741230 15250 15270 15270 15250 213
412 20250217 122700 4219492920 15260 15260 15260 15260 3
413 20250217 122600 4219447140 15270 15250 15270 15250 244
414 20250217 122500 4215726110 15260 15250 15270 15250 108
415 20250217 122400 4214078990 15250 15270 15270 15250 229
416 20250217 122300 4210586580 15250 15250 15250 15250 217
417 20250217 122200 4207277330 15250 15250 15250 15250 3
418 20250217 122100 4207231580 15250 15250 15250 15250 38
419 20250217 122000 4206652080 15240 15240 15240 15240 20
420 20250217 121900 4206347280 15270 15250 15270 15250 250
421 20250217 121800 4202534520 15270 15250 15270 15250 173
422 20250217 121700 4199894790 15250 15290 15290 15250 3865
423 20250217 121600 4140944690 15260 15260 15260 15260 601
424 20250217 121500 4131773430 15270 15270 15270 15270 355
425 20250217 121400 4126352580 15270 15270 15270 15270 0
426 20250217 121300 4126352580 15270 15270 15270 15270 11
427 20250217 121200 4126184610 15280 15280 15290 15280 750
428 20250217 121100 4114724580 15280 15280 15280 15280 0
429 20250217 121000 4114724580 15280 15280 15280 15280 369
430 20250217 120900 4109086260 15290 15310 15310 15290 55
431 20250217 120800 4108245210 15310 15300 15310 15280 2759
432 20250217 120700 4066054790 15300 15300 15300 15300 100
433 20250217 120600 4064524790 15310 15310 15310 15310 20
434 20250217 120500 4064218590 15310 15310 15320 15310 378
435 20250217 120400 4058431370 15310 15310 15310 15310 63
436 20250217 120300 4057466840 15320 15330 15330 15320 182
437 20250217 120200 4054677880 15330 15330 15330 15330 27
438 20250217 120100 4054263970 15310 15310 15310 15310 199
439 20250217 120000 4051217280 15310 15310 15310 15310 44
440 20250217 115900 4050543640 15310 15310 15310 15300 376
441 20250217 115800 4044789660 15300 15310 15310 15300 351
442 20250217 115700 4039418290 15310 15310 15310 15310 8
443 20250217 115600 4039295810 15310 15310 15310 15310 76
444 20250217 115500 4038132250 15340 15300 15340 15300 4
445 20250217 115400 4038070930 15310 15310 15310 15310 231
446 20250217 115300 4034534320 15340 15340 15340 15340 0
447 20250217 115200 4034534320 15340 15290 15340 15290 735
448 20250217 115100 4023283200 15300 15300 15300 15300 0
449 20250217 115000 4023283200 15300 15300 15300 15300 202
450 20250217 114900 4020192600 15310 15310 15320 15310 231
451 20250217 114800 4016655550 15310 15300 15310 15300 270
452 20250217 114700 4012522850 15300 15300 15300 15300 599
453 20250217 114600 4003358150 15300 15310 15310 15300 200
454 20250217 114500 4000297150 15310 15300 15310 15300 478
455 20250217 114400 3992983390 15300 15300 15300 15300 27
456 20250217 114300 3992570290 15310 15310 15310 15310 186
457 20250217 114200 3989722630 15310 15320 15320 15310 76
458 20250217 114100 3988559040 15310 15310 15310 15310 43
459 20250217 114000 3987900710 15320 15340 15340 15320 336
460 20250217 113900 3982751430 15340 15340 15340 15340 10
461 20250217 113800 3982598030 15330 15340 15350 15330 222
462 20250217 113700 3979194740 15340 15340 15340 15340 100
463 20250217 113600 3977660740 15330 15330 15340 15330 340
464 20250217 113500 3972447500 15330 15310 15330 15310 598
465 20250217 113400 3963284780 15300 15300 15320 15300 430
466 20250217 113300 3956705180 15300 15300 15300 15300 0
467 20250217 113200 3956705180 15300 15320 15320 15300 547
468 20250217 113100 3948335620 15300 15330 15330 15300 312
469 20250217 113000 3943560670 15300 15310 15330 15300 163
470 20250217 112900 3941064610 15310 15330 15330 15310 294
471 20250217 112800 3936563060 15320 15320 15320 15320 12
472 20250217 112700 3936379220 15310 15350 15350 15310 456
473 20250217 112600 3929394320 15350 15330 15350 15330 68
474 20250217 112500 3928350590 15340 15320 15340 15320 21
475 20250217 112400 3928028850 15320 15340 15340 15320 919
476 20250217 112300 3913941550 15340 15350 15360 15340 1027
477 20250217 112200 3898178360 15350 15310 15350 15310 616
478 20250217 112100 3888733750 15310 15320 15320 15310 388
479 20250217 112000 3882792920 15320 15320 15320 15300 316
480 20250217 111900 3877956900 15320 15320 15320 15320 13
481 20250217 111800 3877757740 15330 15290 15330 15290 246
482 20250217 111700 3873996360 15290 15330 15330 15290 411
483 20250217 111600 3867710200 15300 15320 15320 15300 86
484 20250217 111500 3866392720 15320 15320 15320 15300 229
485 20250217 111400 3862888780 15290 15300 15330 15290 93
486 20250217 111300 3861466190 15290 15320 15330 15290 957
487 20250217 111200 3846810610 15320 15320 15320 15320 401
488 20250217 111100 3840667290 15290 15280 15290 15250 235
489 20250217 111000 3837076430 15290 15290 15290 15290 50
490 20250217 110900 3836311930 15290 15290 15290 15290 623
491 20250217 110800 3826786260 15320 15320 15340 15320 508
492 20250217 110700 3819002620 15320 15290 15320 15290 1462
493 20250217 110600 3796627730 15290 15270 15290 15240 830
494 20250217 110500 3783950980 15280 15260 15290 15230 851
495 20250217 110400 3770964750 15260 15230 15260 15210 1120
496 20250217 110300 3753907570 15230 15230 15230 15230 8
497 20250217 110200 3753785730 15200 15200 15200 15200 209
498 20250217 110100 3750608930 15200 15220 15220 15200 2070
499 20250217 110000 3719143430 15220 15220 15220 15190 374
500 20250217 105900 3713457870 15190 15210 15210 15180 7470
501 20250217 105800 3599984560 15190 15210 15210 15190 4217
502 20250217 105700 3535879570 15210 15230 15230 15210 2176
503 20250217 105600 3502771840 15230 15230 15230 15230 186
504 20250217 105500 3499939060 15230 15240 15240 15230 369
505 20250217 105400 3494318780 15240 15230 15240 15220 509
506 20250217 105300 3486571380 15240 15230 15240 15230 174
507 20250217 105200 3483920670 15210 15210 15230 15210 262
508 20250217 105100 3479935630 15230 15220 15230 15210 719
509 20250217 105000 3468995150 15230 15220 15240 15220 158
510 20250217 104900 3466590160 15220 15220 15220 15210 65
511 20250217 104800 3465600930 15220 15210 15230 15200 804
512 20250217 104700 3453370600 15230 15210 15230 15210 43
513 20250217 104600 3452716510 15230 15210 15230 15200 378
514 20250217 104500 3446967810 15230 15210 15240 15200 615
515 20250217 104400 3437611380 15240 15200 15240 15200 79
516 20250217 104300 3436410500 15210 15230 15240 15210 169
517 20250217 104200 3433838820 15230 15190 15230 15180 863
518 20250217 104100 3420732400 15200 15200 15200 15200 179
519 20250217 104000 3418011600 15230 15230 15230 15230 4
520 20250217 103900 3417950680 15200 15200 15230 15190 1075
521 20250217 103800 3401615840 15200 15200 15200 15200 1000
522 20250217 103700 3386415840 15200 15200 15200 15200 266
523 20250217 103600 3382372640 15240 15200 15240 15190 655
524 20250217 103500 3372420460 15210 15240 15260 15210 1228
525 20250217 103400 3353711080 15240 15230 15240 15200 385
526 20250217 103300 3347851740 15240 15230 15260 15180 556
527 20250217 103200 3339402660 15230 15200 15230 15200 1855
528 20250217 103100 3311193630 15180 15200 15200 15180 2174
529 20250217 103000 3278189260 15200 15190 15200 15180 890
530 20250217 102900 3264672670 15180 15190 15190 15180 619
531 20250217 102800 3255271380 15200 15200 15210 15190 1086
532 20250217 102700 3238768180 15200 15190 15210 15180 1604
533 20250217 102600 3214401530 15190 15210 15210 15190 910
534 20250217 102500 3200572380 15200 15220 15220 15200 4147
535 20250217 102400 3137507260 15210 15260 15260 15210 575
536 20250217 102300 3128759300 15260 15220 15260 15210 1257
537 20250217 102200 3109600800 15220 15250 15250 15220 12
538 20250217 102100 3109417830 15250 15240 15250 15200 2484
539 20250217 102000 3071620300 15260 15240 15260 15240 543
540 20250217 101900 3063335960 15250 15230 15250 15220 234
541 20250217 101800 3059771700 15250 15230 15250 15210 952
542 20250217 101700 3045284130 15250 15240 15250 15230 231
543 20250217 101600 3041763790 15240 15200 15240 15200 690
544 20250217 101500 3031268250 15200 15240 15250 15190 4410
545 20250217 101400 2964172230 15240 15250 15250 15200 8278
546 20250217 101300 2838235850 15250 15260 15260 15220 1284
547 20250217 101200 2818690640 15260 15240 15260 15210 6180
548 20250217 101100 2724610190 15240 15300 15310 15230 1187
549 20250217 101000 2706514630 15280 15320 15320 15270 750
550 20250217 100900 2695031150 15320 15260 15320 15250 915
551 20250217 100800 2681069290 15320 15260 15320 15240 643
552 20250217 100700 2671228950 15310 15240 15310 15240 190
553 20250217 100600 2668331220 15240 15260 15320 15240 1762
554 20250217 100500 2641453590 15330 15260 15330 15260 749
555 20250217 100400 2629988290 15330 15240 15330 15240 382
556 20250217 100300 2624134800 15240 15230 15240 15220 1255
557 20250217 100200 2605018660 15250 15240 15250 15230 702
558 20250217 100100 2594326730 15240 15260 15360 15240 2174
559 20250217 100000 2561177470 15250 15300 15300 15240 8708
560 20250217 095900 2428259260 15320 15320 15370 15320 910
561 20250217 095800 2414318010 15300 15310 15310 15300 515
562 20250217 095700 2406433640 15320 15310 15320 15300 548
563 20250217 095600 2398048660 15320 15300 15340 15300 55
564 20250217 095500 2397205740 15280 15320 15320 15280 2906
565 20250217 095400 2352730300 15370 15310 15370 15310 60
566 20250217 095300 2351810740 15310 15330 15380 15300 587
567 20250217 095200 2342815480 15340 15200 15340 15200 3348
568 20250217 095100 2291659500 15200 15200 15200 15200 262
569 20250217 095000 2287677100 15200 15200 15200 15200 1572
570 20250217 094900 2263782700 15200 15170 15200 15170 434
571 20250217 094800 2257197220 15170 15180 15180 15170 1891
572 20250217 094700 2228507880 15170 15220 15220 15170 1414
573 20250217 094600 2207049800 15220 15330 15330 15160 6307
574 20250217 094500 2110962970 15400 15330 15400 15300 1532
575 20250217 094400 2087421910 15330 15220 15400 15220 3420
576 20250217 094300 2035032810 15220 15260 15260 15220 2017
577 20250217 094200 2004321520 15260 15290 15290 15250 1579
578 20250217 094100 1980227770 15300 15260 15300 15260 289
579 20250217 094000 1975817590 15260 15300 15310 15260 1206
580 20250217 093900 1957385980 15310 15330 15340 15310 232
581 20250217 093800 1953831010 15330 15300 15330 15300 32
582 20250217 093700 1953340810 15320 15290 15320 15240 2261
583 20250217 093600 1918833340 15260 15260 15260 15260 1
584 20250217 093500 1918818080 15250 15260 15320 15250 455
585 20250217 093400 1911875720 15320 15300 15320 15300 100
586 20250217 093300 1910344520 15250 15310 15310 15250 1136
587 20250217 093200 1892980130 15310 15300 15310 15300 295
588 20250217 093100 1888463780 15310 15300 15310 15300 480
589 20250217 093000 1881117780 15300 15230 15300 15230 665
590 20250217 092900 1870960300 15230 15230 15230 15220 210
591 20250217 092800 1867763750 15230 15250 15250 15220 2723
592 20250217 092700 1826287670 15260 15260 15270 15250 453
593 20250217 092600 1819375820 15260 15290 15290 15250 961
594 20250217 092500 1804711710 15260 15270 15280 15260 1276
595 20250217 092400 1785227720 15260 15270 15270 15250 676
596 20250217 092300 1774915160 15250 15270 15270 15250 1939
597 20250217 092200 1745328300 15260 15270 15270 15250 3342
598 20250217 092100 1694322440 15270 15300 15320 15270 1487
599 20250217 092000 1671591430 15300 15310 15310 15260 3442
600 20250217 091900 1618946540 15310 15340 15340 15300 1195
601 20250217 091800 1600650390 15340 15370 15370 15340 3589
602 20250217 091700 1545559330 15370 15480 15480 15340 10433
603 20250217 091600 1385049170 15480 15450 15480 15440 377
604 20250217 091500 1379224430 15460 15450 15460 15440 1973
605 20250217 091400 1348734560 15460 15450 15460 15430 1164
606 20250217 091300 1330750080 15450 15470 15470 15410 3226
607 20250217 091200 1280906910 15460 15500 15500 15460 3923
608 20250217 091100 1220129250 15520 15580 15590 15510 7704
609 20250217 091000 1100443530 15580 15610 15630 15580 1898
610 20250217 090900 1070842530 15610 15590 15630 15580 4203
611 20250217 090800 1005223990 15610 15710 15760 15560 6571
612 20250217 090700 902008690 15710 15610 15720 15580 9759
613 20250217 090600 749342310 15610 15630 15630 15610 1523
614 20250217 090500 725562440 15630 15630 15640 15590 4197
615 20250217 090400 660010910 15630 15600 15700 15600 9880
616 20250217 090300 505378140 15590 15410 15600 15400 6811
617 20250217 090200 399626810 15400 15380 15480 15380 8126
618 20250217 090100 274184840 15420 15480 15480 15370 8011
619 20250217 090000 150810160 15480 15490 15490 15400 9698