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

625
037460/min/candle-20250217.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,192300,380606430,9130,9130,9130,9130,490
20250217,192200,380606430,9130,9130,9130,9130,0
20250217,192100,380606430,9130,9130,9130,9130,0
20250217,192000,380606430,9130,9130,9130,9130,0
20250217,191900,380606430,9130,9130,9130,9130,0
20250217,191800,380606430,9130,9130,9130,9130,0
20250217,191700,380606430,9130,9130,9130,9130,0
20250217,191600,380606430,9130,9130,9130,9130,0
20250217,191500,380606430,9130,9130,9130,9130,0
20250217,191400,380606430,9130,9130,9130,9130,0
20250217,191300,380606430,9130,9130,9130,9130,0
20250217,191200,380606430,9130,9130,9130,9130,0
20250217,191100,380606430,9130,9130,9130,9130,0
20250217,191000,380606430,9130,9130,9130,9130,0
20250217,190900,380606430,9130,9130,9130,9130,0
20250217,190800,380606430,9130,9130,9130,9130,0
20250217,190700,380606430,9130,9130,9130,9130,0
20250217,190600,380606430,9130,9130,9130,9130,0
20250217,190500,380606430,9130,9130,9130,9130,0
20250217,190400,380606430,9130,9130,9130,9130,0
20250217,190300,380606430,9130,9130,9130,9130,0
20250217,190200,380606430,9130,9130,9130,9130,0
20250217,190100,380606430,9130,9130,9130,9130,0
20250217,190000,380606430,9130,9130,9130,9130,0
20250217,185900,380606430,9130,9130,9130,9130,0
20250217,185800,380606430,9130,9130,9130,9130,0
20250217,185700,380606430,9130,9130,9130,9130,0
20250217,185600,380606430,9130,9130,9130,9130,0
20250217,185500,380606430,9130,9130,9130,9130,0
20250217,185400,380606430,9130,9130,9130,9130,0
20250217,185300,380606430,9130,9130,9130,9130,490
20250217,185200,380606430,9130,9130,9130,9130,0
20250217,185100,380606430,9130,9130,9130,9130,0
20250217,185000,380606430,9130,9130,9130,9130,0
20250217,184900,380606430,9130,9130,9130,9130,0
20250217,184800,380606430,9130,9130,9130,9130,0
20250217,184700,380606430,9130,9130,9130,9130,0
20250217,184600,380606430,9130,9130,9130,9130,0
20250217,184500,380606430,9130,9130,9130,9130,0
20250217,184400,380606430,9130,9130,9130,9130,0
20250217,184300,380606430,9130,9130,9130,9130,0
20250217,184200,380606430,9130,9130,9130,9130,0
20250217,184100,380606430,9130,9130,9130,9130,0
20250217,184000,380606430,9130,9130,9130,9130,0
20250217,183900,380606430,9130,9130,9130,9130,0
20250217,183800,380606430,9130,9130,9130,9130,0
20250217,183700,380606430,9130,9130,9130,9130,0
20250217,183600,380606430,9130,9130,9130,9130,0
20250217,183500,380606430,9130,9130,9130,9130,0
20250217,183400,380606430,9130,9130,9130,9130,0
20250217,183300,380606430,9130,9130,9130,9130,0
20250217,183200,380606430,9130,9130,9130,9130,0
20250217,183100,380606430,9130,9130,9130,9130,0
20250217,183000,380606430,9130,9130,9130,9130,0
20250217,182900,380606430,9130,9130,9130,9130,0
20250217,182800,380606430,9130,9130,9130,9130,0
20250217,182700,380606430,9130,9130,9130,9130,0
20250217,182600,380606430,9130,9130,9130,9130,0
20250217,182500,380606430,9130,9130,9130,9130,0
20250217,182400,380606430,9130,9130,9130,9130,0
20250217,182300,380606430,9130,9130,9130,9130,490
20250217,182200,380606430,9130,9130,9130,9130,0
20250217,182100,380606430,9130,9130,9130,9130,0
20250217,182000,380606430,9130,9130,9130,9130,0
20250217,181900,380606430,9130,9130,9130,9130,0
20250217,181800,380606430,9130,9130,9130,9130,0
20250217,181700,380606430,9130,9130,9130,9130,0
20250217,181600,380606430,9130,9130,9130,9130,0
20250217,181500,380606430,9130,9130,9130,9130,0
20250217,181400,380606430,9130,9130,9130,9130,0
20250217,181300,380606430,9130,9130,9130,9130,0
20250217,181200,380606430,9130,9130,9130,9130,0
20250217,181100,380606430,9130,9130,9130,9130,0
20250217,181000,380606430,9130,9130,9130,9130,0
20250217,180900,380606430,9130,9130,9130,9130,0
20250217,180800,380606430,9130,9130,9130,9130,0
20250217,180700,380606430,9130,9130,9130,9130,0
20250217,180600,380606430,9130,9130,9130,9130,0
20250217,180500,380606430,9130,9130,9130,9130,0
20250217,180400,380606430,9130,9130,9130,9130,0
20250217,180300,380606430,9130,9130,9130,9130,0
20250217,180200,380606430,9130,9130,9130,9130,0
20250217,180100,380606430,9130,9130,9130,9130,0
20250217,180000,380606430,9130,9130,9130,9130,0
20250217,175900,380606430,9130,9130,9130,9130,0
20250217,175800,380606430,9130,9130,9130,9130,0
20250217,175700,380606430,9130,9130,9130,9130,0
20250217,175600,380606430,9130,9130,9130,9130,0
20250217,175500,380606430,9130,9130,9130,9130,0
20250217,175400,380606430,9130,9130,9130,9130,0
20250217,175300,380606430,9130,9130,9130,9130,490
20250217,175200,380606430,9130,9130,9130,9130,0
20250217,175100,380606430,9130,9130,9130,9130,0
20250217,175000,380606430,9130,9130,9130,9130,0
20250217,174900,380606430,9130,9130,9130,9130,0
20250217,174800,380606430,9130,9130,9130,9130,0
20250217,174700,380606430,9130,9130,9130,9130,0
20250217,174600,380606430,9130,9130,9130,9130,0
20250217,174500,380606430,9130,9130,9130,9130,0
20250217,174400,380606430,9130,9130,9130,9130,0
20250217,174300,380606430,9130,9130,9130,9130,0
20250217,174200,380606430,9130,9130,9130,9130,0
20250217,174100,380606430,9130,9130,9130,9130,0
20250217,174000,380606430,9130,9130,9130,9130,0
20250217,173900,380606430,9130,9130,9130,9130,0
20250217,173800,380606430,9130,9130,9130,9130,0
20250217,173700,380606430,9130,9130,9130,9130,0
20250217,173600,380606430,9130,9130,9130,9130,0
20250217,173500,380606430,9130,9130,9130,9130,0
20250217,173400,380606430,9130,9130,9130,9130,0
20250217,173300,380606430,9130,9130,9130,9130,0
20250217,173200,380606430,9130,9130,9130,9130,0
20250217,173100,380606430,9130,9130,9130,9130,0
20250217,173000,380606430,9130,9130,9130,9130,0
20250217,172900,380606430,9130,9130,9130,9130,0
20250217,172800,380606430,9130,9130,9130,9130,0
20250217,172700,380606430,9130,9130,9130,9130,0
20250217,172600,380606430,9130,9130,9130,9130,0
20250217,172500,380606430,9130,9130,9130,9130,0
20250217,172400,380606430,9130,9130,9130,9130,0
20250217,172300,380606430,9130,9130,9130,9130,490
20250217,172200,380606430,9130,9130,9130,9130,0
20250217,172100,380606430,9130,9130,9130,9130,0
20250217,172000,380606430,9130,9130,9130,9130,0
20250217,171900,380606430,9130,9130,9130,9130,0
20250217,171800,380606430,9130,9130,9130,9130,0
20250217,171700,380606430,9130,9130,9130,9130,0
20250217,171600,380606430,9130,9130,9130,9130,0
20250217,171500,380606430,9130,9130,9130,9130,0
20250217,171400,380606430,9130,9130,9130,9130,0
20250217,171300,380606430,9130,9130,9130,9130,0
20250217,171200,380606430,9130,9130,9130,9130,0
20250217,171100,380606430,9130,9130,9130,9130,0
20250217,171000,380606430,9130,9130,9130,9130,0
20250217,170900,380606430,9130,9130,9130,9130,0
20250217,170800,380606430,9130,9130,9130,9130,0
20250217,170700,380606430,9130,9130,9130,9130,0
20250217,170600,380606430,9130,9130,9130,9130,0
20250217,170500,380606430,9130,9130,9130,9130,0
20250217,170400,380606430,9130,9130,9130,9130,0
20250217,170300,380606430,9130,9130,9130,9130,0
20250217,170200,380606430,9130,9130,9130,9130,0
20250217,170100,380606430,9130,9130,9130,9130,0
20250217,170000,380606430,9130,9130,9130,9130,0
20250217,165900,380606430,9130,9130,9130,9130,0
20250217,165800,380606430,9130,9130,9130,9130,0
20250217,165700,380606430,9130,9130,9130,9130,0
20250217,165600,380606430,9130,9130,9130,9130,0
20250217,165500,380606430,9130,9130,9130,9130,0
20250217,165400,380606430,9130,9130,9130,9130,0
20250217,165300,380606430,9130,9130,9130,9130,490
20250217,165200,380606430,9130,9130,9130,9130,0
20250217,165100,380606430,9130,9130,9130,9130,0
20250217,165000,380606430,9130,9130,9130,9130,0
20250217,164900,380606430,9130,9130,9130,9130,0
20250217,164800,380606430,9130,9130,9130,9130,0
20250217,164700,380606430,9130,9130,9130,9130,0
20250217,164600,380606430,9130,9130,9130,9130,0
20250217,164500,380606430,9130,9130,9130,9130,0
20250217,164400,380606430,9130,9130,9130,9130,0
20250217,164300,380606430,9130,9130,9130,9130,0
20250217,164200,380606430,9130,9130,9130,9130,0
20250217,164100,380606430,9130,9130,9130,9130,0
20250217,164000,380606430,9130,9130,9130,9130,0
20250217,163900,380606430,9130,9130,9130,9130,0
20250217,163800,380606430,9130,9130,9130,9130,0
20250217,163700,380606430,9130,9130,9130,9130,0
20250217,163600,380606430,9130,9130,9130,9130,0
20250217,163500,380606430,9130,9130,9130,9130,0
20250217,163400,380606430,9130,9130,9130,9130,0
20250217,163300,380606430,9130,9130,9130,9130,0
20250217,163200,380606430,9130,9130,9130,9130,0
20250217,163100,380606430,9130,9130,9130,9130,0
20250217,163000,380606430,9130,9130,9130,9130,0
20250217,162900,380606430,9130,9130,9130,9130,0
20250217,162800,380606430,9130,9130,9130,9130,0
20250217,162700,380606430,9130,9130,9130,9130,0
20250217,162600,380606430,9130,9130,9130,9130,0
20250217,162500,380606430,9130,9130,9130,9130,0
20250217,162400,380606430,9130,9130,9130,9130,0
20250217,162300,380606430,9130,9130,9130,9130,490
20250217,162200,380606430,9130,9130,9130,9130,0
20250217,162100,380606430,9130,9130,9130,9130,0
20250217,162000,380606430,9130,9130,9130,9130,0
20250217,161900,380606430,9130,9130,9130,9130,0
20250217,161800,380606430,9130,9130,9130,9130,0
20250217,161700,380606430,9130,9130,9130,9130,0
20250217,161600,380606430,9130,9130,9130,9130,0
20250217,161500,380606430,9130,9130,9130,9130,0
20250217,161400,380606430,9130,9130,9130,9130,0
20250217,161300,380606430,9130,9130,9130,9130,0
20250217,161200,380606430,9130,9130,9130,9130,0
20250217,161100,380606430,9130,9130,9130,9130,0
20250217,161000,380606430,9130,9130,9130,9130,0
20250217,160900,380606430,9130,9130,9130,9130,0
20250217,160800,380606430,9130,9130,9130,9130,0
20250217,160700,380606430,9130,9130,9130,9130,0
20250217,160600,380606430,9130,9130,9130,9130,0
20250217,160500,380606430,9130,9130,9130,9130,0
20250217,160400,380606430,9130,9130,9130,9130,0
20250217,160300,380606430,9130,9130,9130,9130,0
20250217,160200,380606430,9130,9130,9130,9130,0
20250217,160100,380606430,9130,9130,9130,9130,0
20250217,160000,380606430,9130,9130,9130,9130,0
20250217,155900,380606430,9130,9130,9130,9130,0
20250217,155800,380606430,9130,9130,9130,9130,0
20250217,155700,380606430,9130,9130,9130,9130,0
20250217,155600,380606430,9130,9130,9130,9130,0
20250217,155500,380606430,9130,9130,9130,9130,0
20250217,155400,380606430,9130,9130,9130,9130,0
20250217,155300,380606430,9130,9130,9130,9130,490
20250217,155200,380606430,9130,9130,9130,9130,0
20250217,155100,380606430,9130,9130,9130,9130,0
20250217,155000,380606430,9130,9130,9130,9130,0
20250217,154900,380606430,9130,9130,9130,9130,0
20250217,154800,380606430,9130,9130,9130,9130,0
20250217,154700,380606430,9130,9130,9130,9130,0
20250217,154600,380606430,9130,9130,9130,9130,0
20250217,154500,380606430,9130,9130,9130,9130,0
20250217,154400,380606430,9130,9130,9130,9130,0
20250217,154300,380606430,9130,9130,9130,9130,0
20250217,154200,380606430,9130,9130,9130,9130,0
20250217,154100,380606430,9130,9130,9130,9130,0
20250217,154000,380606430,9130,9130,9130,9130,0
20250217,153900,380606430,9130,9130,9130,9130,0
20250217,153800,380606430,9130,9130,9130,9130,0
20250217,153700,380606430,9130,9130,9130,9130,0
20250217,153600,380606430,9130,9130,9130,9130,0
20250217,153500,380606430,9130,9130,9130,9130,0
20250217,153400,380606430,9130,9130,9130,9130,0
20250217,153300,380606430,9130,9130,9130,9130,0
20250217,153200,380606430,9130,9130,9130,9130,0
20250217,153100,380606430,9130,9130,9130,9130,0
20250217,153000,380606430,9130,9130,9130,9130,490
20250217,152900,376132730,9150,9150,9150,9150,0
20250217,152800,376132730,9150,9150,9150,9150,0
20250217,152700,376132730,9150,9150,9150,9150,0
20250217,152600,376132730,9150,9150,9150,9150,0
20250217,152500,376132730,9150,9150,9150,9150,0
20250217,152400,376132730,9150,9150,9150,9150,0
20250217,152300,376132730,9150,9150,9150,9150,0
20250217,152200,376132730,9150,9150,9150,9150,0
20250217,152100,376132730,9150,9150,9150,9150,0
20250217,152000,376132730,9150,9150,9150,9150,0
20250217,151900,376132730,9150,9150,9150,9150,2
20250217,151800,376114430,9150,9150,9150,9150,3
20250217,151700,376086980,9150,9130,9150,9130,218
20250217,151600,374096620,9160,9160,9160,9160,5
20250217,151500,374050820,9130,9130,9130,9130,24
20250217,151400,373831700,9160,9160,9160,9160,19
20250217,151300,373657660,9150,9150,9150,9150,0
20250217,151200,373657660,9150,9150,9150,9150,0
20250217,151100,373657660,9150,9150,9150,9150,349
20250217,151000,370464310,9140,9140,9140,9140,0
20250217,150900,370464310,9140,9140,9140,9140,0
20250217,150800,370464310,9140,9140,9140,9140,0
20250217,150700,370464310,9140,9140,9140,9140,54
20250217,150600,369970750,9110,9110,9110,9110,0
20250217,150500,369970750,9110,9110,9110,9110,0
20250217,150400,369970750,9110,9110,9110,9110,20
20250217,150300,369788550,9120,9130,9130,9120,450
20250217,150200,365682530,9140,9140,9140,9140,46
20250217,150100,365262090,9150,9150,9150,9150,1
20250217,150000,365252940,9150,9150,9150,9150,0
20250217,145900,365252940,9150,9150,9150,9150,0
20250217,145800,365252940,9150,9150,9150,9150,0
20250217,145700,365252940,9150,9150,9150,9150,0
20250217,145600,365252940,9150,9150,9150,9150,0
20250217,145500,365252940,9150,9150,9150,9150,2
20250217,145400,365234640,9140,9140,9140,9140,0
20250217,145300,365234640,9140,9140,9140,9140,0
20250217,145200,365234640,9140,9140,9140,9140,3
20250217,145100,365207220,9140,9140,9140,9140,1
20250217,145000,365198080,9150,9150,9150,9150,1
20250217,144900,365188930,9140,9140,9140,9140,118
20250217,144800,364110410,9140,9140,9140,9140,0
20250217,144700,364110410,9140,9140,9140,9140,0
20250217,144600,364110410,9140,9140,9140,9140,0
20250217,144500,364110410,9140,9140,9140,9140,10
20250217,144400,364019010,9140,9140,9140,9140,0
20250217,144300,364019010,9140,9140,9140,9140,0
20250217,144200,364019010,9140,9140,9140,9140,16
20250217,144100,363872770,9140,9140,9140,9140,0
20250217,144000,363872770,9140,9140,9140,9140,0
20250217,143900,363872770,9140,9140,9140,9140,0
20250217,143800,363872770,9140,9140,9140,9140,0
20250217,143700,363872770,9140,9140,9140,9140,50
20250217,143600,363415770,9140,9130,9150,9130,224
20250217,143500,361366780,9130,9130,9130,9130,0
20250217,143400,361366780,9130,9130,9130,9130,0
20250217,143300,361366780,9130,9130,9130,9130,16
20250217,143200,361220700,9130,9130,9130,9130,0
20250217,143100,361220700,9130,9130,9130,9130,13
20250217,143000,361102010,9130,9130,9130,9130,0
20250217,142900,361102010,9130,9130,9130,9130,0
20250217,142800,361102010,9130,9130,9130,9130,0
20250217,142700,361102010,9130,9130,9130,9130,0
20250217,142600,361102010,9130,9130,9130,9130,38
20250217,142500,360755070,9110,9120,9120,9110,15
20250217,142400,360618400,9130,9130,9130,9130,28
20250217,142300,360362760,9140,9140,9140,9140,0
20250217,142200,360362760,9140,9140,9140,9140,157
20250217,142100,358927780,9140,9140,9140,9140,132
20250217,142000,357721300,9140,9140,9140,9140,0
20250217,141900,357721300,9140,9140,9140,9140,0
20250217,141800,357721300,9140,9140,9140,9140,1
20250217,141700,357712160,9140,9140,9140,9140,0
20250217,141600,357712160,9140,9140,9140,9140,0
20250217,141500,357712160,9140,9140,9140,9140,0
20250217,141400,357712160,9140,9140,9140,9140,0
20250217,141300,357712160,9140,9140,9140,9140,0
20250217,141200,357712160,9140,9140,9140,9140,0
20250217,141100,357712160,9140,9120,9140,9120,321
20250217,141000,354780020,9140,9140,9140,9140,0
20250217,140900,354780020,9140,9140,9140,9140,0
20250217,140800,354780020,9140,9140,9140,9140,0
20250217,140700,354780020,9140,9140,9140,9140,0
20250217,140600,354780020,9140,9140,9140,9140,0
20250217,140500,354780020,9140,9140,9140,9140,0
20250217,140400,354780020,9140,9140,9140,9140,0
20250217,140300,354780020,9140,9140,9140,9140,0
20250217,140200,354780020,9140,9140,9140,9140,0
20250217,140100,354780020,9140,9140,9140,9140,0
20250217,140000,354780020,9140,9140,9140,9140,0
20250217,135900,354780020,9140,9140,9140,9140,0
20250217,135800,354780020,9140,9140,9140,9140,0
20250217,135700,354780020,9140,9140,9140,9140,0
20250217,135600,354780020,9140,9140,9140,9140,0
20250217,135500,354780020,9140,9140,9140,9140,0
20250217,135400,354780020,9140,9140,9140,9140,0
20250217,135300,354780020,9140,9140,9140,9140,107
20250217,135200,353802040,9140,9140,9140,9140,1
20250217,135100,353792900,9100,9100,9100,9100,0
20250217,135000,353792900,9100,9120,9120,9100,810
20250217,134900,346415870,9140,9140,9140,9140,0
20250217,134800,346415870,9140,9140,9140,9140,0
20250217,134700,346415870,9140,9140,9140,9140,51
20250217,134600,345949730,9120,9130,9130,9120,139
20250217,134500,344682040,9140,9140,9140,9140,0
20250217,134400,344682040,9140,9140,9140,9140,0
20250217,134300,344682040,9140,9140,9140,9140,0
20250217,134200,344682040,9140,9140,9140,9140,0
20250217,134100,344682040,9140,9140,9140,9140,1
20250217,134000,344672900,9140,9140,9140,9140,0
20250217,133900,344672900,9140,9140,9140,9140,0
20250217,133800,344672900,9140,9140,9140,9140,0
20250217,133700,344672900,9140,9140,9140,9140,0
20250217,133600,344672900,9140,9130,9140,9130,898
20250217,133500,336465380,9140,9140,9140,9140,0
20250217,133400,336465380,9140,9140,9140,9140,0
20250217,133300,336465380,9140,9140,9140,9140,0
20250217,133200,336465380,9140,9140,9140,9140,0
20250217,133100,336465380,9140,9140,9140,9140,0
20250217,133000,336465380,9140,9130,9140,9130,326
20250217,132900,333486580,9100,9100,9100,9100,36
20250217,132800,333158980,9120,9120,9120,9120,0
20250217,132700,333158980,9120,9120,9120,9120,0
20250217,132600,333158980,9120,9120,9120,9120,254
20250217,132500,330842500,9120,9120,9120,9120,0
20250217,132400,330842500,9120,9120,9120,9120,0
20250217,132300,330842500,9120,9120,9120,9120,0
20250217,132200,330842500,9120,9120,9120,9120,255
20250217,132100,328516900,9120,9120,9120,9120,0
20250217,132000,328516900,9120,9120,9120,9120,0
20250217,131900,328516900,9120,9120,9120,9120,1
20250217,131800,328507780,9120,9120,9120,9120,1
20250217,131700,328498660,9120,9120,9120,9120,39
20250217,131600,328142980,9120,9120,9120,9120,0
20250217,131500,328142980,9120,9120,9120,9120,0
20250217,131400,328142980,9120,9120,9120,9120,0
20250217,131300,328142980,9120,9120,9120,9120,0
20250217,131200,328142980,9120,9120,9120,9120,1
20250217,131100,328133860,9080,9080,9080,9080,0
20250217,131000,328133860,9080,9080,9080,9080,0
20250217,130900,328133860,9080,9080,9080,9080,0
20250217,130800,328133860,9080,9080,9080,9080,0
20250217,130700,328133860,9080,9080,9080,9080,0
20250217,130600,328133860,9080,9080,9080,9080,0
20250217,130500,328133860,9080,9080,9080,9080,0
20250217,130400,328133860,9080,9080,9080,9080,0
20250217,130300,328133860,9080,9080,9080,9080,0
20250217,130200,328133860,9080,9080,9080,9080,0
20250217,130100,328133860,9080,9080,9080,9080,0
20250217,130000,328133860,9080,9080,9080,9080,0
20250217,125900,328133860,9080,9080,9080,9080,0
20250217,125800,328133860,9080,9080,9080,9080,0
20250217,125700,328133860,9080,9080,9080,9080,0
20250217,125600,328133860,9080,9080,9080,9080,0
20250217,125500,328133860,9080,9080,9080,9080,0
20250217,125400,328133860,9080,9080,9080,9080,0
20250217,125300,328133860,9080,9080,9080,9080,0
20250217,125200,328133860,9080,9080,9080,9080,0
20250217,125100,328133860,9080,9080,9080,9080,0
20250217,125000,328133860,9080,9080,9080,9080,0
20250217,124900,328133860,9080,9080,9080,9080,0
20250217,124800,328133860,9080,9100,9100,9080,70
20250217,124700,327497160,9120,9120,9120,9120,3
20250217,124600,327469800,9120,9120,9120,9120,0
20250217,124500,327469800,9120,9120,9120,9120,0
20250217,124400,327469800,9120,9120,9120,9120,0
20250217,124300,327469800,9120,9120,9120,9120,0
20250217,124200,327469800,9120,9120,9120,9120,3
20250217,124100,327442440,9100,9100,9100,9100,424
20250217,124000,323584040,9100,9100,9100,9100,0
20250217,123900,323584040,9100,9100,9100,9100,0
20250217,123800,323584040,9100,9100,9100,9100,38
20250217,123700,323238240,9090,9090,9090,9090,0
20250217,123600,323238240,9090,9090,9090,9090,0
20250217,123500,323238240,9090,9090,9090,9090,0
20250217,123400,323238240,9090,9090,9090,9090,0
20250217,123300,323238240,9090,9090,9090,9090,0
20250217,123200,323238240,9090,9090,9090,9090,0
20250217,123100,323238240,9090,9090,9090,9090,500
20250217,123000,318693240,9090,9090,9090,9090,0
20250217,122900,318693240,9090,9090,9090,9090,0
20250217,122800,318693240,9090,9090,9090,9090,0
20250217,122700,318693240,9090,9090,9090,9090,0
20250217,122600,318693240,9090,9090,9090,9090,0
20250217,122500,318693240,9090,9090,9090,9090,0
20250217,122400,318693240,9090,9090,9090,9090,0
20250217,122300,318693240,9090,9090,9090,9090,11
20250217,122200,318593250,9090,9080,9090,9080,104
20250217,122100,317647930,9080,9080,9080,9080,320
20250217,122000,314742330,9070,9070,9070,9070,0
20250217,121900,314742330,9070,9070,9070,9070,0
20250217,121800,314742330,9070,9070,9070,9070,0
20250217,121700,314742330,9070,9070,9070,9070,0
20250217,121600,314742330,9070,9070,9070,9070,0
20250217,121500,314742330,9070,9070,9070,9070,2
20250217,121400,314724190,9070,9070,9070,9070,1
20250217,121300,314715120,9070,9070,9070,9070,4
20250217,121200,314678840,9070,9070,9070,9070,0
20250217,121100,314678840,9070,9070,9070,9070,0
20250217,121000,314678840,9070,9070,9070,9070,1
20250217,120900,314669770,9060,9060,9060,9060,0
20250217,120800,314669770,9060,9060,9060,9060,0
20250217,120700,314669770,9060,9060,9060,9060,5
20250217,120600,314624470,9060,9060,9060,9060,0
20250217,120500,314624470,9060,9060,9060,9060,0
20250217,120400,314624470,9060,9060,9060,9060,0
20250217,120300,314624470,9060,9060,9060,9060,0
20250217,120200,314624470,9060,9060,9060,9060,0
20250217,120100,314624470,9060,9060,9060,9060,0
20250217,120000,314624470,9060,9060,9060,9060,51
20250217,115900,314162410,9070,9070,9070,9070,0
20250217,115800,314162410,9070,9070,9070,9070,0
20250217,115700,314162410,9070,9070,9070,9070,0
20250217,115600,314162410,9070,9070,9070,9070,1
20250217,115500,314153340,9050,9050,9050,9050,0
20250217,115400,314153340,9050,9050,9050,9050,0
20250217,115300,314153340,9050,9050,9050,9050,2
20250217,115200,314135240,9050,9050,9050,9050,0
20250217,115100,314135240,9050,9050,9050,9050,0
20250217,115000,314135240,9050,9050,9050,9050,999
20250217,114900,305094290,9050,9050,9050,9050,1988
20250217,114800,287102890,9050,9050,9050,9050,2013
20250217,114700,268885240,9050,9050,9060,9050,2064
20250217,114600,250205400,9050,9080,9080,9050,2005
20250217,114500,232031540,9080,9080,9080,9080,0
20250217,114400,232031540,9080,9080,9080,9080,0
20250217,114300,232031540,9080,9080,9080,9080,0
20250217,114200,232031540,9080,9080,9080,9080,0
20250217,114100,232031540,9080,9080,9080,9080,0
20250217,114000,232031540,9080,9080,9080,9080,50
20250217,113900,231577540,9080,9080,9080,9080,578
20250217,113800,226329300,9080,9080,9080,9080,0
20250217,113700,226329300,9080,9080,9080,9080,217
20250217,113600,224358940,9090,9090,9090,9090,237
20250217,113500,222204610,9100,9100,9100,9100,0
20250217,113400,222204610,9100,9100,9100,9100,0
20250217,113300,222204610,9100,9090,9100,9090,23
20250217,113200,221995530,9090,9090,9090,9090,148
20250217,113100,220650210,9090,9090,9090,9090,0
20250217,113000,220650210,9090,9090,9090,9090,0
20250217,112900,220650210,9090,9090,9090,9090,31
20250217,112800,220368420,9100,9100,9100,9100,0
20250217,112700,220368420,9100,9100,9100,9100,0
20250217,112600,220368420,9100,9100,9100,9100,0
20250217,112500,220368420,9100,9100,9100,9100,500
20250217,112400,215818420,9090,9090,9090,9090,0
20250217,112300,215818420,9090,9090,9090,9090,100
20250217,112200,214909420,9090,9090,9090,9090,0
20250217,112100,214909420,9090,9090,9090,9090,150
20250217,112000,213545920,9090,9090,9090,9090,30
20250217,111900,213273220,9100,9100,9100,9100,0
20250217,111800,213273220,9100,9100,9100,9100,0
20250217,111700,213273220,9100,9100,9100,9100,0
20250217,111600,213273220,9100,9100,9100,9100,0
20250217,111500,213273220,9100,9100,9100,9100,0
20250217,111400,213273220,9100,9100,9100,9100,976
20250217,111300,204391620,9100,9100,9100,9100,85
20250217,111200,203618120,9100,9100,9100,9100,0
20250217,111100,203618120,9100,9100,9100,9100,2
20250217,111000,203599920,9100,9100,9100,9100,1393
20250217,110900,190923620,9090,9090,9090,9090,0
20250217,110800,190923620,9090,9090,9090,9090,0
20250217,110700,190923620,9090,9090,9090,9090,0
20250217,110600,190923620,9090,9090,9090,9090,1
20250217,110500,190914530,9100,9100,9100,9100,0
20250217,110400,190914530,9100,9100,9100,9100,0
20250217,110300,190914530,9100,9100,9100,9100,60
20250217,110200,190368530,9100,9100,9100,9100,22
20250217,110100,190168330,9100,9100,9100,9100,81
20250217,110000,189431230,9090,9090,9090,9090,1
20250217,105900,189422140,9100,9100,9100,9100,1
20250217,105800,189413040,9100,9100,9100,9100,0
20250217,105700,189413040,9100,9100,9100,9100,2
20250217,105600,189394840,9100,9100,9100,9100,0
20250217,105500,189394840,9100,9090,9100,9090,397
20250217,105400,185785120,9090,9090,9090,9090,0
20250217,105300,185785120,9090,9090,9090,9090,0
20250217,105200,185785120,9090,9100,9100,9090,22
20250217,105100,185585120,9100,9100,9100,9100,0
20250217,105000,185585120,9100,9100,9100,9100,0
20250217,104900,185585120,9100,9100,9100,9100,1350
20250217,104800,173300120,9100,9100,9100,9100,0
20250217,104700,173300120,9100,9100,9100,9100,0
20250217,104600,173300120,9100,9100,9100,9100,0
20250217,104500,173300120,9100,9100,9100,9100,54
20250217,104400,172808720,9100,9100,9100,9100,0
20250217,104300,172808720,9100,9100,9100,9100,3
20250217,104200,172781420,9100,9100,9100,9100,43
20250217,104100,172390120,9100,9100,9100,9100,22
20250217,104000,172189920,9100,9100,9100,9100,0
20250217,103900,172189920,9100,9090,9100,9070,1664
20250217,103800,157091010,9100,9100,9100,9100,1
20250217,103700,157081910,9100,9100,9100,9100,1
20250217,103600,157072810,9100,9100,9100,9100,14
20250217,103500,156945410,9100,9100,9100,9100,0
20250217,103400,156945410,9100,9100,9100,9100,0
20250217,103300,156945410,9100,9100,9100,9100,34
20250217,103200,156636010,9100,9100,9140,9090,1662
20250217,103100,141514770,9100,9110,9110,9100,605
20250217,103000,136009200,9140,9140,9140,9100,2828
20250217,102900,110267770,9130,9130,9130,9130,4
20250217,102800,110231250,9140,9140,9140,9140,0
20250217,102700,110231250,9140,9140,9140,9140,0
20250217,102600,110231250,9140,9140,9140,9140,0
20250217,102500,110231250,9140,9140,9140,9140,0
20250217,102400,110231250,9140,9140,9140,9140,0
20250217,102300,110231250,9140,9140,9140,9140,0
20250217,102200,110231250,9140,9140,9140,9140,0
20250217,102100,110231250,9140,9140,9140,9140,0
20250217,102000,110231250,9140,9140,9140,9140,0
20250217,101900,110231250,9140,9140,9140,9140,0
20250217,101800,110231250,9140,9140,9140,9140,0
20250217,101700,110231250,9140,9140,9140,9140,10
20250217,101600,110139850,9140,9140,9140,9140,0
20250217,101500,110139850,9140,9140,9140,9140,0
20250217,101400,110139850,9140,9140,9140,9140,0
20250217,101300,110139850,9140,9140,9140,9140,1
20250217,101200,110130710,9110,9140,9140,9110,70
20250217,101100,109492890,9140,9140,9140,9140,0
20250217,101000,109492890,9140,9140,9140,9140,0
20250217,100900,109492890,9140,9140,9140,9140,0
20250217,100800,109492890,9140,9140,9140,9140,2
20250217,100700,109474610,9140,9140,9140,9140,0
20250217,100600,109474610,9140,9140,9140,9140,0
20250217,100500,109474610,9140,9140,9140,9140,0
20250217,100400,109474610,9140,9140,9140,9140,0
20250217,100300,109474610,9140,9140,9140,9140,1
20250217,100200,109465470,9100,9100,9100,9100,500
20250217,100100,104915470,9140,9140,9140,9140,33
20250217,100000,104613850,9110,9140,9140,9110,500
20250217,095900,100054230,9150,9150,9150,9150,27
20250217,095800,99807180,9150,9150,9150,9150,6
20250217,095700,99752280,9150,9150,9150,9150,10
20250217,095600,99660780,9150,9150,9150,9150,0
20250217,095500,99660780,9150,9150,9150,9150,10
20250217,095400,99569280,9150,9150,9150,9150,0
20250217,095300,99569280,9150,9150,9150,9150,0
20250217,095200,99569280,9150,9150,9150,9150,36
20250217,095100,99239880,9150,9150,9150,9150,1
20250217,095000,99230730,9150,9140,9150,9140,264
20250217,094900,96817760,9140,9140,9140,9140,0
20250217,094800,96817760,9140,9140,9140,9090,94
20250217,094700,95963150,9080,9120,9120,9080,1634
20250217,094600,81096430,9130,9120,9130,9120,101
20250217,094500,80175300,9120,9110,9120,9110,1825
20250217,094400,63538650,9110,9110,9110,9110,0
20250217,094300,63538650,9110,9110,9110,9110,0
20250217,094200,63538650,9110,9110,9110,9110,5
20250217,094100,63493100,9100,9100,9100,9100,0
20250217,094000,63493100,9100,9100,9100,9100,0
20250217,093900,63493100,9100,9100,9100,9100,28
20250217,093800,63238300,9090,9090,9090,9090,16
20250217,093700,63092860,9110,9110,9110,9110,2
20250217,093600,63074640,9110,9110,9110,9110,0
20250217,093500,63074640,9110,9110,9110,9110,0
20250217,093400,63074640,9110,9110,9110,9110,0
20250217,093300,63074640,9110,9110,9110,9110,50
20250217,093200,62619140,9100,9100,9100,9100,524
20250217,093100,57850740,9100,9100,9100,9100,200
20250217,093000,56030740,9100,9100,9100,9100,15
20250217,092900,55894240,9100,9100,9100,9100,2
20250217,092800,55876040,9100,9100,9100,9100,4
20250217,092700,55839640,9100,9100,9100,9100,0
20250217,092600,55839640,9100,9100,9100,9100,0
20250217,092500,55839640,9100,9090,9100,9090,67
20250217,092400,55230560,9100,9100,9100,9100,1
20250217,092300,55221460,9100,9100,9100,9100,3
20250217,092200,55194160,9100,9100,9100,9100,1
20250217,092100,55185060,9090,9090,9090,9090,50
20250217,092000,54730560,9100,9100,9100,9100,0
20250217,091900,54730560,9100,9100,9100,9100,1
20250217,091800,54721460,9090,9090,9090,9090,0
20250217,091700,54721460,9090,9090,9090,9090,39
20250217,091600,54366950,9090,9090,9090,9090,0
20250217,091500,54366950,9090,9090,9090,9090,0
20250217,091400,54366950,9090,9090,9090,9090,10
20250217,091300,54276050,9090,9090,9090,9090,986
20250217,091200,45313310,9090,9090,9090,9090,5
20250217,091100,45267860,9090,9100,9100,9090,95
20250217,091000,44403730,9110,9110,9110,9110,0
20250217,090900,44403730,9110,9110,9110,9110,24
20250217,090800,44185090,9110,9110,9110,9110,37
20250217,090700,43848020,9110,9090,9110,9090,3306
20250217,090600,13750360,9070,9070,9080,9070,1160
20250217,090500,3219110,9110,9110,9110,9110,0
20250217,090400,3219110,9110,9110,9110,9110,0
20250217,090300,3219110,9110,9110,9110,9110,12
20250217,090200,3109790,9120,9100,9120,9100,90
20250217,090100,2289030,9050,9050,9050,9050,1
20250217,090000,2279980,9100,9120,9120,9100,250
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250217 192300 380606430 9130 9130 9130 9130 490
3 20250217 192200 380606430 9130 9130 9130 9130 0
4 20250217 192100 380606430 9130 9130 9130 9130 0
5 20250217 192000 380606430 9130 9130 9130 9130 0
6 20250217 191900 380606430 9130 9130 9130 9130 0
7 20250217 191800 380606430 9130 9130 9130 9130 0
8 20250217 191700 380606430 9130 9130 9130 9130 0
9 20250217 191600 380606430 9130 9130 9130 9130 0
10 20250217 191500 380606430 9130 9130 9130 9130 0
11 20250217 191400 380606430 9130 9130 9130 9130 0
12 20250217 191300 380606430 9130 9130 9130 9130 0
13 20250217 191200 380606430 9130 9130 9130 9130 0
14 20250217 191100 380606430 9130 9130 9130 9130 0
15 20250217 191000 380606430 9130 9130 9130 9130 0
16 20250217 190900 380606430 9130 9130 9130 9130 0
17 20250217 190800 380606430 9130 9130 9130 9130 0
18 20250217 190700 380606430 9130 9130 9130 9130 0
19 20250217 190600 380606430 9130 9130 9130 9130 0
20 20250217 190500 380606430 9130 9130 9130 9130 0
21 20250217 190400 380606430 9130 9130 9130 9130 0
22 20250217 190300 380606430 9130 9130 9130 9130 0
23 20250217 190200 380606430 9130 9130 9130 9130 0
24 20250217 190100 380606430 9130 9130 9130 9130 0
25 20250217 190000 380606430 9130 9130 9130 9130 0
26 20250217 185900 380606430 9130 9130 9130 9130 0
27 20250217 185800 380606430 9130 9130 9130 9130 0
28 20250217 185700 380606430 9130 9130 9130 9130 0
29 20250217 185600 380606430 9130 9130 9130 9130 0
30 20250217 185500 380606430 9130 9130 9130 9130 0
31 20250217 185400 380606430 9130 9130 9130 9130 0
32 20250217 185300 380606430 9130 9130 9130 9130 490
33 20250217 185200 380606430 9130 9130 9130 9130 0
34 20250217 185100 380606430 9130 9130 9130 9130 0
35 20250217 185000 380606430 9130 9130 9130 9130 0
36 20250217 184900 380606430 9130 9130 9130 9130 0
37 20250217 184800 380606430 9130 9130 9130 9130 0
38 20250217 184700 380606430 9130 9130 9130 9130 0
39 20250217 184600 380606430 9130 9130 9130 9130 0
40 20250217 184500 380606430 9130 9130 9130 9130 0
41 20250217 184400 380606430 9130 9130 9130 9130 0
42 20250217 184300 380606430 9130 9130 9130 9130 0
43 20250217 184200 380606430 9130 9130 9130 9130 0
44 20250217 184100 380606430 9130 9130 9130 9130 0
45 20250217 184000 380606430 9130 9130 9130 9130 0
46 20250217 183900 380606430 9130 9130 9130 9130 0
47 20250217 183800 380606430 9130 9130 9130 9130 0
48 20250217 183700 380606430 9130 9130 9130 9130 0
49 20250217 183600 380606430 9130 9130 9130 9130 0
50 20250217 183500 380606430 9130 9130 9130 9130 0
51 20250217 183400 380606430 9130 9130 9130 9130 0
52 20250217 183300 380606430 9130 9130 9130 9130 0
53 20250217 183200 380606430 9130 9130 9130 9130 0
54 20250217 183100 380606430 9130 9130 9130 9130 0
55 20250217 183000 380606430 9130 9130 9130 9130 0
56 20250217 182900 380606430 9130 9130 9130 9130 0
57 20250217 182800 380606430 9130 9130 9130 9130 0
58 20250217 182700 380606430 9130 9130 9130 9130 0
59 20250217 182600 380606430 9130 9130 9130 9130 0
60 20250217 182500 380606430 9130 9130 9130 9130 0
61 20250217 182400 380606430 9130 9130 9130 9130 0
62 20250217 182300 380606430 9130 9130 9130 9130 490
63 20250217 182200 380606430 9130 9130 9130 9130 0
64 20250217 182100 380606430 9130 9130 9130 9130 0
65 20250217 182000 380606430 9130 9130 9130 9130 0
66 20250217 181900 380606430 9130 9130 9130 9130 0
67 20250217 181800 380606430 9130 9130 9130 9130 0
68 20250217 181700 380606430 9130 9130 9130 9130 0
69 20250217 181600 380606430 9130 9130 9130 9130 0
70 20250217 181500 380606430 9130 9130 9130 9130 0
71 20250217 181400 380606430 9130 9130 9130 9130 0
72 20250217 181300 380606430 9130 9130 9130 9130 0
73 20250217 181200 380606430 9130 9130 9130 9130 0
74 20250217 181100 380606430 9130 9130 9130 9130 0
75 20250217 181000 380606430 9130 9130 9130 9130 0
76 20250217 180900 380606430 9130 9130 9130 9130 0
77 20250217 180800 380606430 9130 9130 9130 9130 0
78 20250217 180700 380606430 9130 9130 9130 9130 0
79 20250217 180600 380606430 9130 9130 9130 9130 0
80 20250217 180500 380606430 9130 9130 9130 9130 0
81 20250217 180400 380606430 9130 9130 9130 9130 0
82 20250217 180300 380606430 9130 9130 9130 9130 0
83 20250217 180200 380606430 9130 9130 9130 9130 0
84 20250217 180100 380606430 9130 9130 9130 9130 0
85 20250217 180000 380606430 9130 9130 9130 9130 0
86 20250217 175900 380606430 9130 9130 9130 9130 0
87 20250217 175800 380606430 9130 9130 9130 9130 0
88 20250217 175700 380606430 9130 9130 9130 9130 0
89 20250217 175600 380606430 9130 9130 9130 9130 0
90 20250217 175500 380606430 9130 9130 9130 9130 0
91 20250217 175400 380606430 9130 9130 9130 9130 0
92 20250217 175300 380606430 9130 9130 9130 9130 490
93 20250217 175200 380606430 9130 9130 9130 9130 0
94 20250217 175100 380606430 9130 9130 9130 9130 0
95 20250217 175000 380606430 9130 9130 9130 9130 0
96 20250217 174900 380606430 9130 9130 9130 9130 0
97 20250217 174800 380606430 9130 9130 9130 9130 0
98 20250217 174700 380606430 9130 9130 9130 9130 0
99 20250217 174600 380606430 9130 9130 9130 9130 0
100 20250217 174500 380606430 9130 9130 9130 9130 0
101 20250217 174400 380606430 9130 9130 9130 9130 0
102 20250217 174300 380606430 9130 9130 9130 9130 0
103 20250217 174200 380606430 9130 9130 9130 9130 0
104 20250217 174100 380606430 9130 9130 9130 9130 0
105 20250217 174000 380606430 9130 9130 9130 9130 0
106 20250217 173900 380606430 9130 9130 9130 9130 0
107 20250217 173800 380606430 9130 9130 9130 9130 0
108 20250217 173700 380606430 9130 9130 9130 9130 0
109 20250217 173600 380606430 9130 9130 9130 9130 0
110 20250217 173500 380606430 9130 9130 9130 9130 0
111 20250217 173400 380606430 9130 9130 9130 9130 0
112 20250217 173300 380606430 9130 9130 9130 9130 0
113 20250217 173200 380606430 9130 9130 9130 9130 0
114 20250217 173100 380606430 9130 9130 9130 9130 0
115 20250217 173000 380606430 9130 9130 9130 9130 0
116 20250217 172900 380606430 9130 9130 9130 9130 0
117 20250217 172800 380606430 9130 9130 9130 9130 0
118 20250217 172700 380606430 9130 9130 9130 9130 0
119 20250217 172600 380606430 9130 9130 9130 9130 0
120 20250217 172500 380606430 9130 9130 9130 9130 0
121 20250217 172400 380606430 9130 9130 9130 9130 0
122 20250217 172300 380606430 9130 9130 9130 9130 490
123 20250217 172200 380606430 9130 9130 9130 9130 0
124 20250217 172100 380606430 9130 9130 9130 9130 0
125 20250217 172000 380606430 9130 9130 9130 9130 0
126 20250217 171900 380606430 9130 9130 9130 9130 0
127 20250217 171800 380606430 9130 9130 9130 9130 0
128 20250217 171700 380606430 9130 9130 9130 9130 0
129 20250217 171600 380606430 9130 9130 9130 9130 0
130 20250217 171500 380606430 9130 9130 9130 9130 0
131 20250217 171400 380606430 9130 9130 9130 9130 0
132 20250217 171300 380606430 9130 9130 9130 9130 0
133 20250217 171200 380606430 9130 9130 9130 9130 0
134 20250217 171100 380606430 9130 9130 9130 9130 0
135 20250217 171000 380606430 9130 9130 9130 9130 0
136 20250217 170900 380606430 9130 9130 9130 9130 0
137 20250217 170800 380606430 9130 9130 9130 9130 0
138 20250217 170700 380606430 9130 9130 9130 9130 0
139 20250217 170600 380606430 9130 9130 9130 9130 0
140 20250217 170500 380606430 9130 9130 9130 9130 0
141 20250217 170400 380606430 9130 9130 9130 9130 0
142 20250217 170300 380606430 9130 9130 9130 9130 0
143 20250217 170200 380606430 9130 9130 9130 9130 0
144 20250217 170100 380606430 9130 9130 9130 9130 0
145 20250217 170000 380606430 9130 9130 9130 9130 0
146 20250217 165900 380606430 9130 9130 9130 9130 0
147 20250217 165800 380606430 9130 9130 9130 9130 0
148 20250217 165700 380606430 9130 9130 9130 9130 0
149 20250217 165600 380606430 9130 9130 9130 9130 0
150 20250217 165500 380606430 9130 9130 9130 9130 0
151 20250217 165400 380606430 9130 9130 9130 9130 0
152 20250217 165300 380606430 9130 9130 9130 9130 490
153 20250217 165200 380606430 9130 9130 9130 9130 0
154 20250217 165100 380606430 9130 9130 9130 9130 0
155 20250217 165000 380606430 9130 9130 9130 9130 0
156 20250217 164900 380606430 9130 9130 9130 9130 0
157 20250217 164800 380606430 9130 9130 9130 9130 0
158 20250217 164700 380606430 9130 9130 9130 9130 0
159 20250217 164600 380606430 9130 9130 9130 9130 0
160 20250217 164500 380606430 9130 9130 9130 9130 0
161 20250217 164400 380606430 9130 9130 9130 9130 0
162 20250217 164300 380606430 9130 9130 9130 9130 0
163 20250217 164200 380606430 9130 9130 9130 9130 0
164 20250217 164100 380606430 9130 9130 9130 9130 0
165 20250217 164000 380606430 9130 9130 9130 9130 0
166 20250217 163900 380606430 9130 9130 9130 9130 0
167 20250217 163800 380606430 9130 9130 9130 9130 0
168 20250217 163700 380606430 9130 9130 9130 9130 0
169 20250217 163600 380606430 9130 9130 9130 9130 0
170 20250217 163500 380606430 9130 9130 9130 9130 0
171 20250217 163400 380606430 9130 9130 9130 9130 0
172 20250217 163300 380606430 9130 9130 9130 9130 0
173 20250217 163200 380606430 9130 9130 9130 9130 0
174 20250217 163100 380606430 9130 9130 9130 9130 0
175 20250217 163000 380606430 9130 9130 9130 9130 0
176 20250217 162900 380606430 9130 9130 9130 9130 0
177 20250217 162800 380606430 9130 9130 9130 9130 0
178 20250217 162700 380606430 9130 9130 9130 9130 0
179 20250217 162600 380606430 9130 9130 9130 9130 0
180 20250217 162500 380606430 9130 9130 9130 9130 0
181 20250217 162400 380606430 9130 9130 9130 9130 0
182 20250217 162300 380606430 9130 9130 9130 9130 490
183 20250217 162200 380606430 9130 9130 9130 9130 0
184 20250217 162100 380606430 9130 9130 9130 9130 0
185 20250217 162000 380606430 9130 9130 9130 9130 0
186 20250217 161900 380606430 9130 9130 9130 9130 0
187 20250217 161800 380606430 9130 9130 9130 9130 0
188 20250217 161700 380606430 9130 9130 9130 9130 0
189 20250217 161600 380606430 9130 9130 9130 9130 0
190 20250217 161500 380606430 9130 9130 9130 9130 0
191 20250217 161400 380606430 9130 9130 9130 9130 0
192 20250217 161300 380606430 9130 9130 9130 9130 0
193 20250217 161200 380606430 9130 9130 9130 9130 0
194 20250217 161100 380606430 9130 9130 9130 9130 0
195 20250217 161000 380606430 9130 9130 9130 9130 0
196 20250217 160900 380606430 9130 9130 9130 9130 0
197 20250217 160800 380606430 9130 9130 9130 9130 0
198 20250217 160700 380606430 9130 9130 9130 9130 0
199 20250217 160600 380606430 9130 9130 9130 9130 0
200 20250217 160500 380606430 9130 9130 9130 9130 0
201 20250217 160400 380606430 9130 9130 9130 9130 0
202 20250217 160300 380606430 9130 9130 9130 9130 0
203 20250217 160200 380606430 9130 9130 9130 9130 0
204 20250217 160100 380606430 9130 9130 9130 9130 0
205 20250217 160000 380606430 9130 9130 9130 9130 0
206 20250217 155900 380606430 9130 9130 9130 9130 0
207 20250217 155800 380606430 9130 9130 9130 9130 0
208 20250217 155700 380606430 9130 9130 9130 9130 0
209 20250217 155600 380606430 9130 9130 9130 9130 0
210 20250217 155500 380606430 9130 9130 9130 9130 0
211 20250217 155400 380606430 9130 9130 9130 9130 0
212 20250217 155300 380606430 9130 9130 9130 9130 490
213 20250217 155200 380606430 9130 9130 9130 9130 0
214 20250217 155100 380606430 9130 9130 9130 9130 0
215 20250217 155000 380606430 9130 9130 9130 9130 0
216 20250217 154900 380606430 9130 9130 9130 9130 0
217 20250217 154800 380606430 9130 9130 9130 9130 0
218 20250217 154700 380606430 9130 9130 9130 9130 0
219 20250217 154600 380606430 9130 9130 9130 9130 0
220 20250217 154500 380606430 9130 9130 9130 9130 0
221 20250217 154400 380606430 9130 9130 9130 9130 0
222 20250217 154300 380606430 9130 9130 9130 9130 0
223 20250217 154200 380606430 9130 9130 9130 9130 0
224 20250217 154100 380606430 9130 9130 9130 9130 0
225 20250217 154000 380606430 9130 9130 9130 9130 0
226 20250217 153900 380606430 9130 9130 9130 9130 0
227 20250217 153800 380606430 9130 9130 9130 9130 0
228 20250217 153700 380606430 9130 9130 9130 9130 0
229 20250217 153600 380606430 9130 9130 9130 9130 0
230 20250217 153500 380606430 9130 9130 9130 9130 0
231 20250217 153400 380606430 9130 9130 9130 9130 0
232 20250217 153300 380606430 9130 9130 9130 9130 0
233 20250217 153200 380606430 9130 9130 9130 9130 0
234 20250217 153100 380606430 9130 9130 9130 9130 0
235 20250217 153000 380606430 9130 9130 9130 9130 490
236 20250217 152900 376132730 9150 9150 9150 9150 0
237 20250217 152800 376132730 9150 9150 9150 9150 0
238 20250217 152700 376132730 9150 9150 9150 9150 0
239 20250217 152600 376132730 9150 9150 9150 9150 0
240 20250217 152500 376132730 9150 9150 9150 9150 0
241 20250217 152400 376132730 9150 9150 9150 9150 0
242 20250217 152300 376132730 9150 9150 9150 9150 0
243 20250217 152200 376132730 9150 9150 9150 9150 0
244 20250217 152100 376132730 9150 9150 9150 9150 0
245 20250217 152000 376132730 9150 9150 9150 9150 0
246 20250217 151900 376132730 9150 9150 9150 9150 2
247 20250217 151800 376114430 9150 9150 9150 9150 3
248 20250217 151700 376086980 9150 9130 9150 9130 218
249 20250217 151600 374096620 9160 9160 9160 9160 5
250 20250217 151500 374050820 9130 9130 9130 9130 24
251 20250217 151400 373831700 9160 9160 9160 9160 19
252 20250217 151300 373657660 9150 9150 9150 9150 0
253 20250217 151200 373657660 9150 9150 9150 9150 0
254 20250217 151100 373657660 9150 9150 9150 9150 349
255 20250217 151000 370464310 9140 9140 9140 9140 0
256 20250217 150900 370464310 9140 9140 9140 9140 0
257 20250217 150800 370464310 9140 9140 9140 9140 0
258 20250217 150700 370464310 9140 9140 9140 9140 54
259 20250217 150600 369970750 9110 9110 9110 9110 0
260 20250217 150500 369970750 9110 9110 9110 9110 0
261 20250217 150400 369970750 9110 9110 9110 9110 20
262 20250217 150300 369788550 9120 9130 9130 9120 450
263 20250217 150200 365682530 9140 9140 9140 9140 46
264 20250217 150100 365262090 9150 9150 9150 9150 1
265 20250217 150000 365252940 9150 9150 9150 9150 0
266 20250217 145900 365252940 9150 9150 9150 9150 0
267 20250217 145800 365252940 9150 9150 9150 9150 0
268 20250217 145700 365252940 9150 9150 9150 9150 0
269 20250217 145600 365252940 9150 9150 9150 9150 0
270 20250217 145500 365252940 9150 9150 9150 9150 2
271 20250217 145400 365234640 9140 9140 9140 9140 0
272 20250217 145300 365234640 9140 9140 9140 9140 0
273 20250217 145200 365234640 9140 9140 9140 9140 3
274 20250217 145100 365207220 9140 9140 9140 9140 1
275 20250217 145000 365198080 9150 9150 9150 9150 1
276 20250217 144900 365188930 9140 9140 9140 9140 118
277 20250217 144800 364110410 9140 9140 9140 9140 0
278 20250217 144700 364110410 9140 9140 9140 9140 0
279 20250217 144600 364110410 9140 9140 9140 9140 0
280 20250217 144500 364110410 9140 9140 9140 9140 10
281 20250217 144400 364019010 9140 9140 9140 9140 0
282 20250217 144300 364019010 9140 9140 9140 9140 0
283 20250217 144200 364019010 9140 9140 9140 9140 16
284 20250217 144100 363872770 9140 9140 9140 9140 0
285 20250217 144000 363872770 9140 9140 9140 9140 0
286 20250217 143900 363872770 9140 9140 9140 9140 0
287 20250217 143800 363872770 9140 9140 9140 9140 0
288 20250217 143700 363872770 9140 9140 9140 9140 50
289 20250217 143600 363415770 9140 9130 9150 9130 224
290 20250217 143500 361366780 9130 9130 9130 9130 0
291 20250217 143400 361366780 9130 9130 9130 9130 0
292 20250217 143300 361366780 9130 9130 9130 9130 16
293 20250217 143200 361220700 9130 9130 9130 9130 0
294 20250217 143100 361220700 9130 9130 9130 9130 13
295 20250217 143000 361102010 9130 9130 9130 9130 0
296 20250217 142900 361102010 9130 9130 9130 9130 0
297 20250217 142800 361102010 9130 9130 9130 9130 0
298 20250217 142700 361102010 9130 9130 9130 9130 0
299 20250217 142600 361102010 9130 9130 9130 9130 38
300 20250217 142500 360755070 9110 9120 9120 9110 15
301 20250217 142400 360618400 9130 9130 9130 9130 28
302 20250217 142300 360362760 9140 9140 9140 9140 0
303 20250217 142200 360362760 9140 9140 9140 9140 157
304 20250217 142100 358927780 9140 9140 9140 9140 132
305 20250217 142000 357721300 9140 9140 9140 9140 0
306 20250217 141900 357721300 9140 9140 9140 9140 0
307 20250217 141800 357721300 9140 9140 9140 9140 1
308 20250217 141700 357712160 9140 9140 9140 9140 0
309 20250217 141600 357712160 9140 9140 9140 9140 0
310 20250217 141500 357712160 9140 9140 9140 9140 0
311 20250217 141400 357712160 9140 9140 9140 9140 0
312 20250217 141300 357712160 9140 9140 9140 9140 0
313 20250217 141200 357712160 9140 9140 9140 9140 0
314 20250217 141100 357712160 9140 9120 9140 9120 321
315 20250217 141000 354780020 9140 9140 9140 9140 0
316 20250217 140900 354780020 9140 9140 9140 9140 0
317 20250217 140800 354780020 9140 9140 9140 9140 0
318 20250217 140700 354780020 9140 9140 9140 9140 0
319 20250217 140600 354780020 9140 9140 9140 9140 0
320 20250217 140500 354780020 9140 9140 9140 9140 0
321 20250217 140400 354780020 9140 9140 9140 9140 0
322 20250217 140300 354780020 9140 9140 9140 9140 0
323 20250217 140200 354780020 9140 9140 9140 9140 0
324 20250217 140100 354780020 9140 9140 9140 9140 0
325 20250217 140000 354780020 9140 9140 9140 9140 0
326 20250217 135900 354780020 9140 9140 9140 9140 0
327 20250217 135800 354780020 9140 9140 9140 9140 0
328 20250217 135700 354780020 9140 9140 9140 9140 0
329 20250217 135600 354780020 9140 9140 9140 9140 0
330 20250217 135500 354780020 9140 9140 9140 9140 0
331 20250217 135400 354780020 9140 9140 9140 9140 0
332 20250217 135300 354780020 9140 9140 9140 9140 107
333 20250217 135200 353802040 9140 9140 9140 9140 1
334 20250217 135100 353792900 9100 9100 9100 9100 0
335 20250217 135000 353792900 9100 9120 9120 9100 810
336 20250217 134900 346415870 9140 9140 9140 9140 0
337 20250217 134800 346415870 9140 9140 9140 9140 0
338 20250217 134700 346415870 9140 9140 9140 9140 51
339 20250217 134600 345949730 9120 9130 9130 9120 139
340 20250217 134500 344682040 9140 9140 9140 9140 0
341 20250217 134400 344682040 9140 9140 9140 9140 0
342 20250217 134300 344682040 9140 9140 9140 9140 0
343 20250217 134200 344682040 9140 9140 9140 9140 0
344 20250217 134100 344682040 9140 9140 9140 9140 1
345 20250217 134000 344672900 9140 9140 9140 9140 0
346 20250217 133900 344672900 9140 9140 9140 9140 0
347 20250217 133800 344672900 9140 9140 9140 9140 0
348 20250217 133700 344672900 9140 9140 9140 9140 0
349 20250217 133600 344672900 9140 9130 9140 9130 898
350 20250217 133500 336465380 9140 9140 9140 9140 0
351 20250217 133400 336465380 9140 9140 9140 9140 0
352 20250217 133300 336465380 9140 9140 9140 9140 0
353 20250217 133200 336465380 9140 9140 9140 9140 0
354 20250217 133100 336465380 9140 9140 9140 9140 0
355 20250217 133000 336465380 9140 9130 9140 9130 326
356 20250217 132900 333486580 9100 9100 9100 9100 36
357 20250217 132800 333158980 9120 9120 9120 9120 0
358 20250217 132700 333158980 9120 9120 9120 9120 0
359 20250217 132600 333158980 9120 9120 9120 9120 254
360 20250217 132500 330842500 9120 9120 9120 9120 0
361 20250217 132400 330842500 9120 9120 9120 9120 0
362 20250217 132300 330842500 9120 9120 9120 9120 0
363 20250217 132200 330842500 9120 9120 9120 9120 255
364 20250217 132100 328516900 9120 9120 9120 9120 0
365 20250217 132000 328516900 9120 9120 9120 9120 0
366 20250217 131900 328516900 9120 9120 9120 9120 1
367 20250217 131800 328507780 9120 9120 9120 9120 1
368 20250217 131700 328498660 9120 9120 9120 9120 39
369 20250217 131600 328142980 9120 9120 9120 9120 0
370 20250217 131500 328142980 9120 9120 9120 9120 0
371 20250217 131400 328142980 9120 9120 9120 9120 0
372 20250217 131300 328142980 9120 9120 9120 9120 0
373 20250217 131200 328142980 9120 9120 9120 9120 1
374 20250217 131100 328133860 9080 9080 9080 9080 0
375 20250217 131000 328133860 9080 9080 9080 9080 0
376 20250217 130900 328133860 9080 9080 9080 9080 0
377 20250217 130800 328133860 9080 9080 9080 9080 0
378 20250217 130700 328133860 9080 9080 9080 9080 0
379 20250217 130600 328133860 9080 9080 9080 9080 0
380 20250217 130500 328133860 9080 9080 9080 9080 0
381 20250217 130400 328133860 9080 9080 9080 9080 0
382 20250217 130300 328133860 9080 9080 9080 9080 0
383 20250217 130200 328133860 9080 9080 9080 9080 0
384 20250217 130100 328133860 9080 9080 9080 9080 0
385 20250217 130000 328133860 9080 9080 9080 9080 0
386 20250217 125900 328133860 9080 9080 9080 9080 0
387 20250217 125800 328133860 9080 9080 9080 9080 0
388 20250217 125700 328133860 9080 9080 9080 9080 0
389 20250217 125600 328133860 9080 9080 9080 9080 0
390 20250217 125500 328133860 9080 9080 9080 9080 0
391 20250217 125400 328133860 9080 9080 9080 9080 0
392 20250217 125300 328133860 9080 9080 9080 9080 0
393 20250217 125200 328133860 9080 9080 9080 9080 0
394 20250217 125100 328133860 9080 9080 9080 9080 0
395 20250217 125000 328133860 9080 9080 9080 9080 0
396 20250217 124900 328133860 9080 9080 9080 9080 0
397 20250217 124800 328133860 9080 9100 9100 9080 70
398 20250217 124700 327497160 9120 9120 9120 9120 3
399 20250217 124600 327469800 9120 9120 9120 9120 0
400 20250217 124500 327469800 9120 9120 9120 9120 0
401 20250217 124400 327469800 9120 9120 9120 9120 0
402 20250217 124300 327469800 9120 9120 9120 9120 0
403 20250217 124200 327469800 9120 9120 9120 9120 3
404 20250217 124100 327442440 9100 9100 9100 9100 424
405 20250217 124000 323584040 9100 9100 9100 9100 0
406 20250217 123900 323584040 9100 9100 9100 9100 0
407 20250217 123800 323584040 9100 9100 9100 9100 38
408 20250217 123700 323238240 9090 9090 9090 9090 0
409 20250217 123600 323238240 9090 9090 9090 9090 0
410 20250217 123500 323238240 9090 9090 9090 9090 0
411 20250217 123400 323238240 9090 9090 9090 9090 0
412 20250217 123300 323238240 9090 9090 9090 9090 0
413 20250217 123200 323238240 9090 9090 9090 9090 0
414 20250217 123100 323238240 9090 9090 9090 9090 500
415 20250217 123000 318693240 9090 9090 9090 9090 0
416 20250217 122900 318693240 9090 9090 9090 9090 0
417 20250217 122800 318693240 9090 9090 9090 9090 0
418 20250217 122700 318693240 9090 9090 9090 9090 0
419 20250217 122600 318693240 9090 9090 9090 9090 0
420 20250217 122500 318693240 9090 9090 9090 9090 0
421 20250217 122400 318693240 9090 9090 9090 9090 0
422 20250217 122300 318693240 9090 9090 9090 9090 11
423 20250217 122200 318593250 9090 9080 9090 9080 104
424 20250217 122100 317647930 9080 9080 9080 9080 320
425 20250217 122000 314742330 9070 9070 9070 9070 0
426 20250217 121900 314742330 9070 9070 9070 9070 0
427 20250217 121800 314742330 9070 9070 9070 9070 0
428 20250217 121700 314742330 9070 9070 9070 9070 0
429 20250217 121600 314742330 9070 9070 9070 9070 0
430 20250217 121500 314742330 9070 9070 9070 9070 2
431 20250217 121400 314724190 9070 9070 9070 9070 1
432 20250217 121300 314715120 9070 9070 9070 9070 4
433 20250217 121200 314678840 9070 9070 9070 9070 0
434 20250217 121100 314678840 9070 9070 9070 9070 0
435 20250217 121000 314678840 9070 9070 9070 9070 1
436 20250217 120900 314669770 9060 9060 9060 9060 0
437 20250217 120800 314669770 9060 9060 9060 9060 0
438 20250217 120700 314669770 9060 9060 9060 9060 5
439 20250217 120600 314624470 9060 9060 9060 9060 0
440 20250217 120500 314624470 9060 9060 9060 9060 0
441 20250217 120400 314624470 9060 9060 9060 9060 0
442 20250217 120300 314624470 9060 9060 9060 9060 0
443 20250217 120200 314624470 9060 9060 9060 9060 0
444 20250217 120100 314624470 9060 9060 9060 9060 0
445 20250217 120000 314624470 9060 9060 9060 9060 51
446 20250217 115900 314162410 9070 9070 9070 9070 0
447 20250217 115800 314162410 9070 9070 9070 9070 0
448 20250217 115700 314162410 9070 9070 9070 9070 0
449 20250217 115600 314162410 9070 9070 9070 9070 1
450 20250217 115500 314153340 9050 9050 9050 9050 0
451 20250217 115400 314153340 9050 9050 9050 9050 0
452 20250217 115300 314153340 9050 9050 9050 9050 2
453 20250217 115200 314135240 9050 9050 9050 9050 0
454 20250217 115100 314135240 9050 9050 9050 9050 0
455 20250217 115000 314135240 9050 9050 9050 9050 999
456 20250217 114900 305094290 9050 9050 9050 9050 1988
457 20250217 114800 287102890 9050 9050 9050 9050 2013
458 20250217 114700 268885240 9050 9050 9060 9050 2064
459 20250217 114600 250205400 9050 9080 9080 9050 2005
460 20250217 114500 232031540 9080 9080 9080 9080 0
461 20250217 114400 232031540 9080 9080 9080 9080 0
462 20250217 114300 232031540 9080 9080 9080 9080 0
463 20250217 114200 232031540 9080 9080 9080 9080 0
464 20250217 114100 232031540 9080 9080 9080 9080 0
465 20250217 114000 232031540 9080 9080 9080 9080 50
466 20250217 113900 231577540 9080 9080 9080 9080 578
467 20250217 113800 226329300 9080 9080 9080 9080 0
468 20250217 113700 226329300 9080 9080 9080 9080 217
469 20250217 113600 224358940 9090 9090 9090 9090 237
470 20250217 113500 222204610 9100 9100 9100 9100 0
471 20250217 113400 222204610 9100 9100 9100 9100 0
472 20250217 113300 222204610 9100 9090 9100 9090 23
473 20250217 113200 221995530 9090 9090 9090 9090 148
474 20250217 113100 220650210 9090 9090 9090 9090 0
475 20250217 113000 220650210 9090 9090 9090 9090 0
476 20250217 112900 220650210 9090 9090 9090 9090 31
477 20250217 112800 220368420 9100 9100 9100 9100 0
478 20250217 112700 220368420 9100 9100 9100 9100 0
479 20250217 112600 220368420 9100 9100 9100 9100 0
480 20250217 112500 220368420 9100 9100 9100 9100 500
481 20250217 112400 215818420 9090 9090 9090 9090 0
482 20250217 112300 215818420 9090 9090 9090 9090 100
483 20250217 112200 214909420 9090 9090 9090 9090 0
484 20250217 112100 214909420 9090 9090 9090 9090 150
485 20250217 112000 213545920 9090 9090 9090 9090 30
486 20250217 111900 213273220 9100 9100 9100 9100 0
487 20250217 111800 213273220 9100 9100 9100 9100 0
488 20250217 111700 213273220 9100 9100 9100 9100 0
489 20250217 111600 213273220 9100 9100 9100 9100 0
490 20250217 111500 213273220 9100 9100 9100 9100 0
491 20250217 111400 213273220 9100 9100 9100 9100 976
492 20250217 111300 204391620 9100 9100 9100 9100 85
493 20250217 111200 203618120 9100 9100 9100 9100 0
494 20250217 111100 203618120 9100 9100 9100 9100 2
495 20250217 111000 203599920 9100 9100 9100 9100 1393
496 20250217 110900 190923620 9090 9090 9090 9090 0
497 20250217 110800 190923620 9090 9090 9090 9090 0
498 20250217 110700 190923620 9090 9090 9090 9090 0
499 20250217 110600 190923620 9090 9090 9090 9090 1
500 20250217 110500 190914530 9100 9100 9100 9100 0
501 20250217 110400 190914530 9100 9100 9100 9100 0
502 20250217 110300 190914530 9100 9100 9100 9100 60
503 20250217 110200 190368530 9100 9100 9100 9100 22
504 20250217 110100 190168330 9100 9100 9100 9100 81
505 20250217 110000 189431230 9090 9090 9090 9090 1
506 20250217 105900 189422140 9100 9100 9100 9100 1
507 20250217 105800 189413040 9100 9100 9100 9100 0
508 20250217 105700 189413040 9100 9100 9100 9100 2
509 20250217 105600 189394840 9100 9100 9100 9100 0
510 20250217 105500 189394840 9100 9090 9100 9090 397
511 20250217 105400 185785120 9090 9090 9090 9090 0
512 20250217 105300 185785120 9090 9090 9090 9090 0
513 20250217 105200 185785120 9090 9100 9100 9090 22
514 20250217 105100 185585120 9100 9100 9100 9100 0
515 20250217 105000 185585120 9100 9100 9100 9100 0
516 20250217 104900 185585120 9100 9100 9100 9100 1350
517 20250217 104800 173300120 9100 9100 9100 9100 0
518 20250217 104700 173300120 9100 9100 9100 9100 0
519 20250217 104600 173300120 9100 9100 9100 9100 0
520 20250217 104500 173300120 9100 9100 9100 9100 54
521 20250217 104400 172808720 9100 9100 9100 9100 0
522 20250217 104300 172808720 9100 9100 9100 9100 3
523 20250217 104200 172781420 9100 9100 9100 9100 43
524 20250217 104100 172390120 9100 9100 9100 9100 22
525 20250217 104000 172189920 9100 9100 9100 9100 0
526 20250217 103900 172189920 9100 9090 9100 9070 1664
527 20250217 103800 157091010 9100 9100 9100 9100 1
528 20250217 103700 157081910 9100 9100 9100 9100 1
529 20250217 103600 157072810 9100 9100 9100 9100 14
530 20250217 103500 156945410 9100 9100 9100 9100 0
531 20250217 103400 156945410 9100 9100 9100 9100 0
532 20250217 103300 156945410 9100 9100 9100 9100 34
533 20250217 103200 156636010 9100 9100 9140 9090 1662
534 20250217 103100 141514770 9100 9110 9110 9100 605
535 20250217 103000 136009200 9140 9140 9140 9100 2828
536 20250217 102900 110267770 9130 9130 9130 9130 4
537 20250217 102800 110231250 9140 9140 9140 9140 0
538 20250217 102700 110231250 9140 9140 9140 9140 0
539 20250217 102600 110231250 9140 9140 9140 9140 0
540 20250217 102500 110231250 9140 9140 9140 9140 0
541 20250217 102400 110231250 9140 9140 9140 9140 0
542 20250217 102300 110231250 9140 9140 9140 9140 0
543 20250217 102200 110231250 9140 9140 9140 9140 0
544 20250217 102100 110231250 9140 9140 9140 9140 0
545 20250217 102000 110231250 9140 9140 9140 9140 0
546 20250217 101900 110231250 9140 9140 9140 9140 0
547 20250217 101800 110231250 9140 9140 9140 9140 0
548 20250217 101700 110231250 9140 9140 9140 9140 10
549 20250217 101600 110139850 9140 9140 9140 9140 0
550 20250217 101500 110139850 9140 9140 9140 9140 0
551 20250217 101400 110139850 9140 9140 9140 9140 0
552 20250217 101300 110139850 9140 9140 9140 9140 1
553 20250217 101200 110130710 9110 9140 9140 9110 70
554 20250217 101100 109492890 9140 9140 9140 9140 0
555 20250217 101000 109492890 9140 9140 9140 9140 0
556 20250217 100900 109492890 9140 9140 9140 9140 0
557 20250217 100800 109492890 9140 9140 9140 9140 2
558 20250217 100700 109474610 9140 9140 9140 9140 0
559 20250217 100600 109474610 9140 9140 9140 9140 0
560 20250217 100500 109474610 9140 9140 9140 9140 0
561 20250217 100400 109474610 9140 9140 9140 9140 0
562 20250217 100300 109474610 9140 9140 9140 9140 1
563 20250217 100200 109465470 9100 9100 9100 9100 500
564 20250217 100100 104915470 9140 9140 9140 9140 33
565 20250217 100000 104613850 9110 9140 9140 9110 500
566 20250217 095900 100054230 9150 9150 9150 9150 27
567 20250217 095800 99807180 9150 9150 9150 9150 6
568 20250217 095700 99752280 9150 9150 9150 9150 10
569 20250217 095600 99660780 9150 9150 9150 9150 0
570 20250217 095500 99660780 9150 9150 9150 9150 10
571 20250217 095400 99569280 9150 9150 9150 9150 0
572 20250217 095300 99569280 9150 9150 9150 9150 0
573 20250217 095200 99569280 9150 9150 9150 9150 36
574 20250217 095100 99239880 9150 9150 9150 9150 1
575 20250217 095000 99230730 9150 9140 9150 9140 264
576 20250217 094900 96817760 9140 9140 9140 9140 0
577 20250217 094800 96817760 9140 9140 9140 9090 94
578 20250217 094700 95963150 9080 9120 9120 9080 1634
579 20250217 094600 81096430 9130 9120 9130 9120 101
580 20250217 094500 80175300 9120 9110 9120 9110 1825
581 20250217 094400 63538650 9110 9110 9110 9110 0
582 20250217 094300 63538650 9110 9110 9110 9110 0
583 20250217 094200 63538650 9110 9110 9110 9110 5
584 20250217 094100 63493100 9100 9100 9100 9100 0
585 20250217 094000 63493100 9100 9100 9100 9100 0
586 20250217 093900 63493100 9100 9100 9100 9100 28
587 20250217 093800 63238300 9090 9090 9090 9090 16
588 20250217 093700 63092860 9110 9110 9110 9110 2
589 20250217 093600 63074640 9110 9110 9110 9110 0
590 20250217 093500 63074640 9110 9110 9110 9110 0
591 20250217 093400 63074640 9110 9110 9110 9110 0
592 20250217 093300 63074640 9110 9110 9110 9110 50
593 20250217 093200 62619140 9100 9100 9100 9100 524
594 20250217 093100 57850740 9100 9100 9100 9100 200
595 20250217 093000 56030740 9100 9100 9100 9100 15
596 20250217 092900 55894240 9100 9100 9100 9100 2
597 20250217 092800 55876040 9100 9100 9100 9100 4
598 20250217 092700 55839640 9100 9100 9100 9100 0
599 20250217 092600 55839640 9100 9100 9100 9100 0
600 20250217 092500 55839640 9100 9090 9100 9090 67
601 20250217 092400 55230560 9100 9100 9100 9100 1
602 20250217 092300 55221460 9100 9100 9100 9100 3
603 20250217 092200 55194160 9100 9100 9100 9100 1
604 20250217 092100 55185060 9090 9090 9090 9090 50
605 20250217 092000 54730560 9100 9100 9100 9100 0
606 20250217 091900 54730560 9100 9100 9100 9100 1
607 20250217 091800 54721460 9090 9090 9090 9090 0
608 20250217 091700 54721460 9090 9090 9090 9090 39
609 20250217 091600 54366950 9090 9090 9090 9090 0
610 20250217 091500 54366950 9090 9090 9090 9090 0
611 20250217 091400 54366950 9090 9090 9090 9090 10
612 20250217 091300 54276050 9090 9090 9090 9090 986
613 20250217 091200 45313310 9090 9090 9090 9090 5
614 20250217 091100 45267860 9090 9100 9100 9090 95
615 20250217 091000 44403730 9110 9110 9110 9110 0
616 20250217 090900 44403730 9110 9110 9110 9110 24
617 20250217 090800 44185090 9110 9110 9110 9110 37
618 20250217 090700 43848020 9110 9090 9110 9090 3306
619 20250217 090600 13750360 9070 9070 9080 9070 1160
620 20250217 090500 3219110 9110 9110 9110 9110 0
621 20250217 090400 3219110 9110 9110 9110 9110 0
622 20250217 090300 3219110 9110 9110 9110 9110 12
623 20250217 090200 3109790 9120 9100 9120 9100 90
624 20250217 090100 2289030 9050 9050 9050 9050 1
625 20250217 090000 2279980 9100 9120 9120 9100 250