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

631
044340/min/candle-20250217.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,192900,176497870,5840,5840,5840,5840,703
20250217,192800,176497870,5840,5840,5840,5840,0
20250217,192700,176497870,5840,5840,5840,5840,0
20250217,192600,176497870,5840,5840,5840,5840,0
20250217,192500,176497870,5840,5840,5840,5840,0
20250217,192400,176497870,5840,5840,5840,5840,0
20250217,192300,176497870,5840,5840,5840,5840,0
20250217,192200,176497870,5840,5840,5840,5840,0
20250217,192100,176497870,5840,5840,5840,5840,0
20250217,192000,176497870,5840,5840,5840,5840,0
20250217,191900,176497870,5840,5840,5840,5840,0
20250217,191800,176497870,5840,5840,5840,5840,0
20250217,191700,176497870,5840,5840,5840,5840,0
20250217,191600,176497870,5840,5840,5840,5840,0
20250217,191500,176497870,5840,5840,5840,5840,0
20250217,191400,176497870,5840,5840,5840,5840,0
20250217,191300,176497870,5840,5840,5840,5840,0
20250217,191200,176497870,5840,5840,5840,5840,0
20250217,191100,176497870,5840,5840,5840,5840,0
20250217,191000,176497870,5840,5840,5840,5840,0
20250217,190900,176497870,5840,5840,5840,5840,0
20250217,190800,176497870,5840,5840,5840,5840,0
20250217,190700,176497870,5840,5840,5840,5840,0
20250217,190600,176497870,5840,5840,5840,5840,0
20250217,190500,176497870,5840,5840,5840,5840,0
20250217,190400,176497870,5840,5840,5840,5840,0
20250217,190300,176497870,5840,5840,5840,5840,0
20250217,190200,176497870,5840,5840,5840,5840,0
20250217,190100,176497870,5840,5840,5840,5840,0
20250217,190000,176497870,5840,5840,5840,5840,0
20250217,185900,176497870,5840,5840,5840,5840,703
20250217,185800,176497870,5840,5840,5840,5840,0
20250217,185700,176497870,5840,5840,5840,5840,0
20250217,185600,176497870,5840,5840,5840,5840,0
20250217,185500,176497870,5840,5840,5840,5840,0
20250217,185400,176497870,5840,5840,5840,5840,0
20250217,185300,176497870,5840,5840,5840,5840,0
20250217,185200,176497870,5840,5840,5840,5840,0
20250217,185100,176497870,5840,5840,5840,5840,0
20250217,185000,176497870,5840,5840,5840,5840,0
20250217,184900,176497870,5840,5840,5840,5840,0
20250217,184800,176497870,5840,5840,5840,5840,0
20250217,184700,176497870,5840,5840,5840,5840,0
20250217,184600,176497870,5840,5840,5840,5840,0
20250217,184500,176497870,5840,5840,5840,5840,0
20250217,184400,176497870,5840,5840,5840,5840,0
20250217,184300,176497870,5840,5840,5840,5840,0
20250217,184200,176497870,5840,5840,5840,5840,0
20250217,184100,176497870,5840,5840,5840,5840,0
20250217,184000,176497870,5840,5840,5840,5840,0
20250217,183900,176497870,5840,5840,5840,5840,0
20250217,183800,176497870,5840,5840,5840,5840,0
20250217,183700,176497870,5840,5840,5840,5840,0
20250217,183600,176497870,5840,5840,5840,5840,0
20250217,183500,176497870,5840,5840,5840,5840,0
20250217,183400,176497870,5840,5840,5840,5840,0
20250217,183300,176497870,5840,5840,5840,5840,0
20250217,183200,176497870,5840,5840,5840,5840,0
20250217,183100,176497870,5840,5840,5840,5840,0
20250217,183000,176497870,5840,5840,5840,5840,0
20250217,182900,176497870,5840,5840,5840,5840,703
20250217,182800,176497870,5840,5840,5840,5840,0
20250217,182700,176497870,5840,5840,5840,5840,0
20250217,182600,176497870,5840,5840,5840,5840,0
20250217,182500,176497870,5840,5840,5840,5840,0
20250217,182400,176497870,5840,5840,5840,5840,0
20250217,182300,176497870,5840,5840,5840,5840,0
20250217,182200,176497870,5840,5840,5840,5840,0
20250217,182100,176497870,5840,5840,5840,5840,0
20250217,182000,176497870,5840,5840,5840,5840,0
20250217,181900,176497870,5840,5840,5840,5840,0
20250217,181800,176497870,5840,5840,5840,5840,0
20250217,181700,176497870,5840,5840,5840,5840,0
20250217,181600,176497870,5840,5840,5840,5840,0
20250217,181500,176497870,5840,5840,5840,5840,0
20250217,181400,176497870,5840,5840,5840,5840,0
20250217,181300,176497870,5840,5840,5840,5840,0
20250217,181200,176497870,5840,5840,5840,5840,0
20250217,181100,176497870,5840,5840,5840,5840,0
20250217,181000,176497870,5840,5840,5840,5840,0
20250217,180900,176497870,5840,5840,5840,5840,0
20250217,180800,176497870,5840,5840,5840,5840,0
20250217,180700,176497870,5840,5840,5840,5840,0
20250217,180600,176497870,5840,5840,5840,5840,0
20250217,180500,176497870,5840,5840,5840,5840,0
20250217,180400,176497870,5840,5840,5840,5840,0
20250217,180300,176497870,5840,5840,5840,5840,0
20250217,180200,176497870,5840,5840,5840,5840,0
20250217,180100,176497870,5840,5840,5840,5840,0
20250217,180000,176497870,5840,5840,5840,5840,0
20250217,175900,176497870,5840,5840,5840,5840,703
20250217,175800,176497870,5840,5840,5840,5840,0
20250217,175700,176497870,5840,5840,5840,5840,0
20250217,175600,176497870,5840,5840,5840,5840,0
20250217,175500,176497870,5840,5840,5840,5840,0
20250217,175400,176497870,5840,5840,5840,5840,0
20250217,175300,176497870,5840,5840,5840,5840,0
20250217,175200,176497870,5840,5840,5840,5840,0
20250217,175100,176497870,5840,5840,5840,5840,0
20250217,175000,176497870,5840,5840,5840,5840,0
20250217,174900,176497870,5840,5840,5840,5840,0
20250217,174800,176497870,5840,5840,5840,5840,0
20250217,174700,176497870,5840,5840,5840,5840,0
20250217,174600,176497870,5840,5840,5840,5840,0
20250217,174500,176497870,5840,5840,5840,5840,0
20250217,174400,176497870,5840,5840,5840,5840,0
20250217,174300,176497870,5840,5840,5840,5840,0
20250217,174200,176497870,5840,5840,5840,5840,0
20250217,174100,176497870,5840,5840,5840,5840,0
20250217,174000,176497870,5840,5840,5840,5840,0
20250217,173900,176497870,5840,5840,5840,5840,0
20250217,173800,176497870,5840,5840,5840,5840,0
20250217,173700,176497870,5840,5840,5840,5840,0
20250217,173600,176497870,5840,5840,5840,5840,0
20250217,173500,176497870,5840,5840,5840,5840,0
20250217,173400,176497870,5840,5840,5840,5840,0
20250217,173300,176497870,5840,5840,5840,5840,0
20250217,173200,176497870,5840,5840,5840,5840,0
20250217,173100,176497870,5840,5840,5840,5840,0
20250217,173000,176497870,5840,5840,5840,5840,0
20250217,172900,176497870,5840,5840,5840,5840,703
20250217,172800,176497870,5840,5840,5840,5840,0
20250217,172700,176497870,5840,5840,5840,5840,0
20250217,172600,176497870,5840,5840,5840,5840,0
20250217,172500,176497870,5840,5840,5840,5840,0
20250217,172400,176497870,5840,5840,5840,5840,0
20250217,172300,176497870,5840,5840,5840,5840,0
20250217,172200,176497870,5840,5840,5840,5840,0
20250217,172100,176497870,5840,5840,5840,5840,0
20250217,172000,176497870,5840,5840,5840,5840,0
20250217,171900,176497870,5840,5840,5840,5840,0
20250217,171800,176497870,5840,5840,5840,5840,0
20250217,171700,176497870,5840,5840,5840,5840,0
20250217,171600,176497870,5840,5840,5840,5840,0
20250217,171500,176497870,5840,5840,5840,5840,0
20250217,171400,176497870,5840,5840,5840,5840,0
20250217,171300,176497870,5840,5840,5840,5840,0
20250217,171200,176497870,5840,5840,5840,5840,0
20250217,171100,176497870,5840,5840,5840,5840,0
20250217,171000,176497870,5840,5840,5840,5840,0
20250217,170900,176497870,5840,5840,5840,5840,0
20250217,170800,176497870,5840,5840,5840,5840,0
20250217,170700,176497870,5840,5840,5840,5840,0
20250217,170600,176497870,5840,5840,5840,5840,0
20250217,170500,176497870,5840,5840,5840,5840,0
20250217,170400,176497870,5840,5840,5840,5840,0
20250217,170300,176497870,5840,5840,5840,5840,0
20250217,170200,176497870,5840,5840,5840,5840,0
20250217,170100,176497870,5840,5840,5840,5840,0
20250217,170000,176497870,5840,5840,5840,5840,0
20250217,165900,176497870,5840,5840,5840,5840,703
20250217,165800,176497870,5840,5840,5840,5840,0
20250217,165700,176497870,5840,5840,5840,5840,0
20250217,165600,176497870,5840,5840,5840,5840,0
20250217,165500,176497870,5840,5840,5840,5840,0
20250217,165400,176497870,5840,5840,5840,5840,0
20250217,165300,176497870,5840,5840,5840,5840,0
20250217,165200,176497870,5840,5840,5840,5840,0
20250217,165100,176497870,5840,5840,5840,5840,0
20250217,165000,176497870,5840,5840,5840,5840,0
20250217,164900,176497870,5840,5840,5840,5840,0
20250217,164800,176497870,5840,5840,5840,5840,0
20250217,164700,176497870,5840,5840,5840,5840,0
20250217,164600,176497870,5840,5840,5840,5840,0
20250217,164500,176497870,5840,5840,5840,5840,0
20250217,164400,176497870,5840,5840,5840,5840,0
20250217,164300,176497870,5840,5840,5840,5840,0
20250217,164200,176497870,5840,5840,5840,5840,0
20250217,164100,176497870,5840,5840,5840,5840,0
20250217,164000,176497870,5840,5840,5840,5840,0
20250217,163900,176497870,5840,5840,5840,5840,0
20250217,163800,176497870,5840,5840,5840,5840,0
20250217,163700,176497870,5840,5840,5840,5840,0
20250217,163600,176497870,5840,5840,5840,5840,0
20250217,163500,176497870,5840,5840,5840,5840,0
20250217,163400,176497870,5840,5840,5840,5840,0
20250217,163300,176497870,5840,5840,5840,5840,0
20250217,163200,176497870,5840,5840,5840,5840,0
20250217,163100,176497870,5840,5840,5840,5840,0
20250217,163000,176497870,5840,5840,5840,5840,0
20250217,162900,176497870,5840,5840,5840,5840,703
20250217,162800,176497870,5840,5840,5840,5840,0
20250217,162700,176497870,5840,5840,5840,5840,0
20250217,162600,176497870,5840,5840,5840,5840,0
20250217,162500,176497870,5840,5840,5840,5840,0
20250217,162400,176497870,5840,5840,5840,5840,0
20250217,162300,176497870,5840,5840,5840,5840,0
20250217,162200,176497870,5840,5840,5840,5840,0
20250217,162100,176497870,5840,5840,5840,5840,0
20250217,162000,176497870,5840,5840,5840,5840,0
20250217,161900,176497870,5840,5840,5840,5840,0
20250217,161800,176497870,5840,5840,5840,5840,0
20250217,161700,176497870,5840,5840,5840,5840,0
20250217,161600,176497870,5840,5840,5840,5840,0
20250217,161500,176497870,5840,5840,5840,5840,0
20250217,161400,176497870,5840,5840,5840,5840,0
20250217,161300,176497870,5840,5840,5840,5840,0
20250217,161200,176497870,5840,5840,5840,5840,0
20250217,161100,176497870,5840,5840,5840,5840,0
20250217,161000,176497870,5840,5840,5840,5840,0
20250217,160900,176497870,5840,5840,5840,5840,0
20250217,160800,176497870,5840,5840,5840,5840,0
20250217,160700,176497870,5840,5840,5840,5840,0
20250217,160600,176497870,5840,5840,5840,5840,0
20250217,160500,176497870,5840,5840,5840,5840,0
20250217,160400,176497870,5840,5840,5840,5840,0
20250217,160300,176497870,5840,5840,5840,5840,0
20250217,160200,176497870,5840,5840,5840,5840,0
20250217,160100,176497870,5840,5840,5840,5840,0
20250217,160000,176497870,5840,5840,5840,5840,0
20250217,155900,176497870,5840,5840,5840,5840,703
20250217,155800,176497870,5840,5840,5840,5840,0
20250217,155700,176497870,5840,5840,5840,5840,0
20250217,155600,176497870,5840,5840,5840,5840,0
20250217,155500,176497870,5840,5840,5840,5840,0
20250217,155400,176497870,5840,5840,5840,5840,0
20250217,155300,176497870,5840,5840,5840,5840,0
20250217,155200,176497870,5840,5840,5840,5840,0
20250217,155100,176497870,5840,5840,5840,5840,0
20250217,155000,176497870,5840,5840,5840,5840,0
20250217,154900,176497870,5840,5840,5840,5840,0
20250217,154800,176497870,5840,5840,5840,5840,0
20250217,154700,176497870,5840,5840,5840,5840,0
20250217,154600,176497870,5840,5840,5840,5840,0
20250217,154500,176497870,5840,5840,5840,5840,0
20250217,154400,176497870,5840,5840,5840,5840,0
20250217,154300,176497870,5840,5840,5840,5840,0
20250217,154200,176497870,5840,5840,5840,5840,0
20250217,154100,176497870,5840,5840,5840,5840,0
20250217,154000,176497870,5840,5840,5840,5840,0
20250217,153900,176497870,5840,5840,5840,5840,0
20250217,153800,176497870,5840,5840,5840,5840,0
20250217,153700,176497870,5840,5840,5840,5840,0
20250217,153600,176497870,5840,5840,5840,5840,0
20250217,153500,176497870,5840,5840,5840,5840,0
20250217,153400,176497870,5840,5840,5840,5840,0
20250217,153300,176497870,5840,5840,5840,5840,0
20250217,153200,176497870,5840,5840,5840,5840,0
20250217,153100,176497870,5840,5840,5840,5840,0
20250217,153000,176497870,5840,5840,5840,5840,703
20250217,152900,172392350,5840,5840,5840,5840,0
20250217,152800,172392350,5840,5840,5840,5840,0
20250217,152700,172392350,5840,5840,5840,5840,0
20250217,152600,172392350,5840,5840,5840,5840,0
20250217,152500,172392350,5840,5840,5840,5840,0
20250217,152400,172392350,5840,5840,5840,5840,0
20250217,152300,172392350,5840,5840,5840,5840,0
20250217,152200,172392350,5840,5840,5840,5840,0
20250217,152100,172392350,5840,5840,5840,5840,0
20250217,152000,172392350,5840,5840,5840,5840,0
20250217,151900,172392350,5840,5840,5840,5840,0
20250217,151800,172392350,5840,5840,5840,5840,0
20250217,151700,172392350,5840,5840,5840,5840,0
20250217,151600,172392350,5840,5840,5840,5840,68
20250217,151500,171995230,5840,5850,5850,5840,20
20250217,151400,171878420,5850,5850,5850,5850,200
20250217,151300,170708420,5850,5850,5850,5850,0
20250217,151200,170708420,5850,5850,5850,5850,100
20250217,151100,170123420,5850,5850,5850,5850,1
20250217,151000,170117570,5850,5850,5850,5850,204
20250217,150900,168924170,5850,5850,5850,5850,100
20250217,150800,168339170,5850,5850,5850,5850,0
20250217,150700,168339170,5850,5850,5850,5850,0
20250217,150600,168339170,5850,5850,5850,5850,65
20250217,150500,167958920,5850,5850,5850,5850,0
20250217,150400,167958920,5850,5850,5850,5850,60
20250217,150300,167607920,5850,5850,5850,5850,1
20250217,150200,167602070,5840,5840,5840,5840,0
20250217,150100,167602070,5840,5840,5840,5840,0
20250217,150000,167602070,5840,5840,5840,5840,0
20250217,145900,167602070,5840,5850,5850,5840,209
20250217,145800,166380420,5850,5850,5850,5850,0
20250217,145700,166380420,5850,5850,5850,5850,0
20250217,145600,166380420,5850,5850,5850,5850,1
20250217,145500,166374570,5850,5850,5850,5850,1
20250217,145400,166368720,5850,5850,5850,5850,0
20250217,145300,166368720,5850,5850,5850,5850,0
20250217,145200,166368720,5850,5850,5850,5850,0
20250217,145100,166368720,5850,5850,5850,5850,55
20250217,145000,166046970,5850,5850,5850,5850,0
20250217,144900,166046970,5850,5850,5850,5850,50
20250217,144800,165754470,5850,5850,5850,5850,51
20250217,144700,165456120,5850,5850,5850,5850,0
20250217,144600,165456120,5850,5850,5850,5850,0
20250217,144500,165456120,5850,5850,5850,5850,60
20250217,144400,165105120,5850,5850,5850,5850,1
20250217,144300,165099270,5850,5850,5850,5850,30
20250217,144200,164923770,5850,5850,5850,5850,10
20250217,144100,164865270,5850,5850,5850,5850,0
20250217,144000,164865270,5850,5850,5850,5850,0
20250217,143900,164865270,5850,5850,5850,5850,0
20250217,143800,164865270,5850,5850,5850,5850,180
20250217,143700,163812270,5850,5850,5850,5850,20
20250217,143600,163695270,5850,5850,5850,5850,0
20250217,143500,163695270,5850,5850,5850,5850,0
20250217,143400,163695270,5850,5850,5860,5850,1146
20250217,143300,156985860,5840,5840,5840,5840,0
20250217,143200,156985860,5840,5840,5840,5840,233
20250217,143100,155625140,5840,5840,5840,5840,3
20250217,143000,155607620,5830,5830,5830,5830,0
20250217,142900,155607620,5830,5830,5830,5830,1
20250217,142800,155601790,5830,5830,5830,5830,0
20250217,142700,155601790,5830,5830,5830,5830,4
20250217,142600,155578470,5830,5830,5830,5830,71
20250217,142500,155164540,5830,5830,5830,5830,20
20250217,142400,155047940,5830,5830,5830,5830,1
20250217,142300,155042110,5820,5820,5820,5820,0
20250217,142200,155042110,5820,5820,5820,5820,0
20250217,142100,155042110,5820,5820,5820,5820,0
20250217,142000,155042110,5820,5820,5820,5820,0
20250217,141900,155042110,5820,5820,5820,5820,0
20250217,141800,155042110,5820,5820,5820,5820,0
20250217,141700,155042110,5820,5820,5820,5820,0
20250217,141600,155042110,5820,5820,5820,5820,0
20250217,141500,155042110,5820,5820,5820,5820,0
20250217,141400,155042110,5820,5820,5820,5820,0
20250217,141300,155042110,5820,5820,5820,5820,0
20250217,141200,155042110,5820,5820,5820,5820,0
20250217,141100,155042110,5820,5820,5820,5820,50
20250217,141000,154751110,5820,5820,5820,5820,0
20250217,140900,154751110,5820,5820,5820,5820,0
20250217,140800,154751110,5820,5820,5820,5820,0
20250217,140700,154751110,5820,5820,5820,5820,400
20250217,140600,152423110,5810,5810,5810,5810,0
20250217,140500,152423110,5810,5810,5810,5810,276
20250217,140400,150819550,5810,5810,5810,5810,1
20250217,140300,150813740,5810,5810,5810,5810,1
20250217,140200,150807930,5820,5820,5820,5820,0
20250217,140100,150807930,5820,5820,5820,5820,0
20250217,140000,150807930,5820,5820,5820,5820,28
20250217,135900,150644970,5830,5830,5830,5830,0
20250217,135800,150644970,5830,5830,5830,5830,0
20250217,135700,150644970,5830,5830,5830,5830,0
20250217,135600,150644970,5830,5830,5830,5830,0
20250217,135500,150644970,5830,5830,5830,5830,2
20250217,135400,150633310,5830,5830,5830,5830,0
20250217,135300,150633310,5830,5830,5830,5830,1
20250217,135200,150627480,5800,5800,5800,5800,0
20250217,135100,150627480,5800,5800,5800,5800,0
20250217,135000,150627480,5800,5800,5800,5800,0
20250217,134900,150627480,5800,5800,5800,5800,0
20250217,134800,150627480,5800,5800,5800,5800,0
20250217,134700,150627480,5800,5800,5800,5800,0
20250217,134600,150627480,5800,5800,5800,5800,0
20250217,134500,150627480,5800,5800,5800,5800,0
20250217,134400,150627480,5800,5830,5830,5800,2495
20250217,134300,136115550,5830,5830,5830,5830,0
20250217,134200,136115550,5830,5830,5830,5830,0
20250217,134100,136115550,5830,5830,5830,5830,0
20250217,134000,136115550,5830,5830,5830,5830,0
20250217,133900,136115550,5830,5830,5830,5830,0
20250217,133800,136115550,5830,5830,5830,5830,0
20250217,133700,136115550,5830,5830,5830,5830,2
20250217,133600,136103890,5820,5820,5820,5820,0
20250217,133500,136103890,5820,5820,5820,5820,0
20250217,133400,136103890,5820,5820,5820,5820,0
20250217,133300,136103890,5820,5820,5820,5820,0
20250217,133200,136103890,5820,5820,5820,5820,0
20250217,133100,136103890,5820,5820,5820,5820,0
20250217,133000,136103890,5820,5820,5820,5820,2
20250217,132900,136092250,5830,5830,5830,5830,32
20250217,132800,135905690,5830,5830,5830,5830,0
20250217,132700,135905690,5830,5830,5830,5830,68
20250217,132600,135509250,5820,5820,5820,5820,0
20250217,132500,135509250,5820,5820,5820,5820,0
20250217,132400,135509250,5820,5820,5820,5820,19
20250217,132300,135398670,5830,5820,5830,5820,2
20250217,132200,135387020,5830,5830,5830,5830,15
20250217,132100,135299570,5830,5830,5830,5830,10
20250217,132000,135241270,5820,5820,5820,5820,0
20250217,131900,135241270,5820,5820,5820,5820,2
20250217,131800,135229630,5820,5820,5820,5820,0
20250217,131700,135229630,5820,5820,5820,5820,0
20250217,131600,135229630,5820,5830,5830,5820,15
20250217,131500,135142320,5830,5830,5830,5830,0
20250217,131400,135142320,5830,5830,5830,5830,0
20250217,131300,135142320,5830,5830,5830,5830,0
20250217,131200,135142320,5830,5830,5830,5830,0
20250217,131100,135142320,5830,5830,5830,5830,0
20250217,131000,135142320,5830,5830,5830,5830,0
20250217,130900,135142320,5830,5830,5830,5830,0
20250217,130800,135142320,5830,5830,5830,5830,0
20250217,130700,135142320,5830,5830,5830,5830,0
20250217,130600,135142320,5830,5830,5830,5830,0
20250217,130500,135142320,5830,5830,5830,5830,0
20250217,130400,135142320,5830,5830,5830,5830,0
20250217,130300,135142320,5830,5830,5830,5830,0
20250217,130200,135142320,5830,5830,5830,5830,0
20250217,130100,135142320,5830,5830,5830,5830,87
20250217,130000,134635110,5830,5830,5830,5830,89
20250217,125900,134116240,5820,5820,5820,5820,7
20250217,125800,134075500,5820,5820,5820,5820,0
20250217,125700,134075500,5820,5820,5820,5820,0
20250217,125600,134075500,5820,5820,5820,5820,0
20250217,125500,134075500,5820,5820,5820,5820,134
20250217,125400,133295620,5830,5830,5830,5830,0
20250217,125300,133295620,5830,5830,5830,5830,2
20250217,125200,133283960,5830,5830,5830,5830,0
20250217,125100,133283960,5830,5830,5830,5830,15
20250217,125000,133196510,5840,5840,5840,5840,0
20250217,124900,133196510,5840,5840,5840,5840,0
20250217,124800,133196510,5840,5840,5840,5840,0
20250217,124700,133196510,5840,5840,5840,5840,26
20250217,124600,133044670,5840,5840,5840,5840,0
20250217,124500,133044670,5840,5840,5840,5840,17
20250217,124400,132945390,5840,5840,5840,5840,0
20250217,124300,132945390,5840,5840,5840,5840,3
20250217,124200,132927870,5830,5830,5830,5830,0
20250217,124100,132927870,5830,5830,5830,5830,0
20250217,124000,132927870,5830,5830,5830,5830,0
20250217,123900,132927870,5830,5830,5830,5830,1
20250217,123800,132922040,5820,5820,5820,5820,0
20250217,123700,132922040,5820,5820,5820,5820,391
20250217,123600,130646420,5820,5820,5820,5820,0
20250217,123500,130646420,5820,5820,5820,5820,0
20250217,123400,130646420,5820,5820,5820,5820,275
20250217,123300,129045920,5820,5820,5820,5820,810
20250217,123200,124331720,5820,5820,5820,5820,141
20250217,123100,123511100,5820,5820,5820,5820,0
20250217,123000,123511100,5820,5820,5820,5820,0
20250217,122900,123511100,5820,5820,5820,5820,2
20250217,122800,123499460,5820,5820,5820,5820,0
20250217,122700,123499460,5820,5840,5840,5820,15
20250217,122600,123411960,5840,5840,5840,5840,126
20250217,122500,122676120,5830,5830,5830,5830,600
20250217,122400,119178120,5830,5830,5830,5830,501
20250217,122300,116257290,5820,5820,5820,5820,0
20250217,122200,116257290,5820,5840,5840,5820,178
20250217,122100,115218800,5830,5830,5830,5830,0
20250217,122000,115218800,5830,5830,5830,5830,5
20250217,121900,115189650,5840,5840,5840,5840,0
20250217,121800,115189650,5840,5840,5840,5840,0
20250217,121700,115189650,5840,5840,5840,5840,1
20250217,121600,115183810,5840,5840,5840,5840,0
20250217,121500,115183810,5840,5840,5840,5840,2
20250217,121400,115172130,5840,5840,5840,5840,0
20250217,121300,115172130,5840,5840,5840,5840,16
20250217,121200,115078690,5840,5840,5840,5840,53
20250217,121100,114769170,5840,5840,5840,5840,4
20250217,121000,114745810,5830,5830,5830,5830,0
20250217,120900,114745810,5830,5830,5830,5830,0
20250217,120800,114745810,5830,5830,5830,5830,51
20250217,120700,114448480,5830,5830,5830,5830,0
20250217,120600,114448480,5830,5830,5830,5830,1268
20250217,120500,107056040,5820,5820,5820,5820,0
20250217,120400,107056040,5820,5820,5820,5820,0
20250217,120300,107056040,5820,5820,5820,5820,53
20250217,120200,106747580,5830,5830,5830,5830,6
20250217,120100,106712600,5820,5820,5820,5820,0
20250217,120000,106712600,5820,5820,5820,5820,0
20250217,115900,106712600,5820,5820,5820,5820,0
20250217,115800,106712600,5820,5830,5830,5820,13
20250217,115700,106636910,5830,5830,5830,5830,90
20250217,115600,106112210,5820,5820,5820,5820,0
20250217,115500,106112210,5820,5820,5820,5820,1
20250217,115400,106106390,5830,5830,5830,5830,29
20250217,115300,105937320,5830,5830,5830,5830,0
20250217,115200,105937320,5830,5830,5830,5830,11
20250217,115100,105873190,5820,5820,5820,5820,0
20250217,115000,105873190,5820,5820,5820,5820,0
20250217,114900,105873190,5820,5820,5820,5820,0
20250217,114800,105873190,5820,5820,5820,5820,0
20250217,114700,105873190,5820,5820,5820,5820,0
20250217,114600,105873190,5820,5820,5820,5820,0
20250217,114500,105873190,5820,5820,5820,5820,0
20250217,114400,105873190,5820,5820,5820,5820,0
20250217,114300,105873190,5820,5820,5820,5820,70
20250217,114200,105465790,5820,5820,5820,5820,1
20250217,114100,105459970,5820,5820,5820,5820,0
20250217,114000,105459970,5820,5820,5820,5820,69
20250217,113900,105058390,5830,5830,5830,5830,0
20250217,113800,105058390,5830,5830,5830,5830,10
20250217,113700,105000090,5830,5830,5830,5830,0
20250217,113600,105000090,5830,5830,5830,5830,28
20250217,113500,104836850,5850,5850,5850,5850,0
20250217,113400,104836850,5850,5850,5850,5850,0
20250217,113300,104836850,5850,5850,5850,5850,0
20250217,113200,104836850,5850,5850,5850,5850,0
20250217,113100,104836850,5850,5840,5850,5840,243
20250217,113000,103415390,5840,5840,5840,5840,22
20250217,112900,103286910,5850,5850,5850,5850,0
20250217,112800,103286910,5850,5850,5850,5850,50
20250217,112700,102994410,5820,5830,5850,5820,821
20250217,112600,98208160,5840,5840,5840,5840,0
20250217,112500,98208160,5840,5840,5840,5840,0
20250217,112400,98208160,5840,5850,5850,5840,81
20250217,112300,97734820,5860,5860,5860,5860,4
20250217,112200,97711380,5850,5850,5850,5840,163
20250217,112100,96758550,5850,5850,5850,5850,2
20250217,112000,96746850,5840,5840,5840,5840,0
20250217,111900,96746850,5840,5840,5840,5840,0
20250217,111800,96746850,5840,5840,5840,5840,0
20250217,111700,96746850,5840,5840,5840,5840,10
20250217,111600,96688450,5860,5860,5860,5860,6
20250217,111500,96653290,5840,5840,5840,5840,57
20250217,111400,96320410,5860,5860,5860,5860,2
20250217,111300,96308690,5860,5860,5860,5860,0
20250217,111200,96308690,5860,5860,5860,5860,0
20250217,111100,96308690,5860,5860,5860,5860,0
20250217,111000,96308690,5860,5860,5860,5860,3
20250217,110900,96291110,5860,5860,5860,5860,0
20250217,110800,96291110,5860,5860,5860,5860,0
20250217,110700,96291110,5860,5860,5860,5860,0
20250217,110600,96291110,5860,5860,5860,5860,6
20250217,110500,96255950,5860,5860,5860,5860,3
20250217,110400,96238370,5850,5850,5850,5850,390
20250217,110300,93956870,5850,5820,5850,5820,977
20250217,110200,88252770,5800,5800,5800,5800,10
20250217,110100,88194770,5800,5800,5800,5800,0
20250217,110000,88194770,5800,5800,5800,5800,0
20250217,105900,88194770,5800,5830,5830,5800,555
20250217,105800,84974130,5840,5840,5840,5840,3
20250217,105700,84956610,5840,5830,5840,5830,2
20250217,105600,84944940,5840,5840,5840,5840,1
20250217,105500,84939100,5840,5840,5840,5840,6
20250217,105400,84904060,5840,5840,5840,5840,3
20250217,105300,84886540,5840,5840,5840,5840,1
20250217,105200,84880700,5830,5830,5830,5830,0
20250217,105100,84880700,5830,5820,5830,5820,424
20250217,105000,82411700,5800,5800,5800,5800,0
20250217,104900,82411700,5800,5800,5800,5800,11
20250217,104800,82347900,5830,5830,5830,5830,1
20250217,104700,82342070,5830,5830,5830,5830,0
20250217,104600,82342070,5830,5830,5830,5830,0
20250217,104500,82342070,5830,5800,5830,5800,2
20250217,104400,82330440,5790,5810,5810,5790,439
20250217,104300,79787760,5800,5800,5800,5800,100
20250217,104200,79207760,5830,5830,5830,5830,3
20250217,104100,79190270,5800,5820,5820,5800,400
20250217,104000,76867670,5830,5830,5830,5830,97
20250217,103900,76302160,5840,5840,5840,5840,0
20250217,103800,76302160,5840,5840,5840,5840,2
20250217,103700,76290480,5830,5840,5840,5830,23
20250217,103600,76156380,5830,5830,5830,5830,2
20250217,103500,76144720,5840,5820,5840,5820,32
20250217,103400,75958450,5840,5840,5840,5840,0
20250217,103300,75958450,5840,5830,5840,5830,17
20250217,103200,75859330,5840,5840,5840,5840,0
20250217,103100,75859330,5840,5840,5840,5840,0
20250217,103000,75859330,5840,5840,5840,5840,0
20250217,102900,75859330,5840,5840,5840,5840,1
20250217,102800,75853490,5830,5830,5830,5830,2
20250217,102700,75841830,5840,5840,5840,5840,0
20250217,102600,75841830,5840,5840,5840,5840,0
20250217,102500,75841830,5840,5830,5840,5830,4
20250217,102400,75818500,5820,5820,5820,5820,0
20250217,102300,75818500,5820,5820,5820,5820,2
20250217,102200,75806860,5840,5840,5840,5840,0
20250217,102100,75806860,5840,5840,5840,5840,2
20250217,102000,75795180,5840,5830,5840,5830,8
20250217,101900,75748530,5840,5840,5840,5840,2
20250217,101800,75736850,5840,5840,5840,5840,7
20250217,101700,75695970,5830,5830,5830,5830,8
20250217,101600,75649330,5830,5830,5830,5830,0
20250217,101500,75649330,5830,5830,5830,5830,1
20250217,101400,75643500,5840,5840,5840,5840,0
20250217,101300,75643500,5840,5840,5840,5840,0
20250217,101200,75643500,5840,5820,5840,5820,30
20250217,101100,75468880,5810,5790,5810,5790,74
20250217,101000,75038960,5790,5790,5790,5790,4
20250217,100900,75015800,5810,5800,5810,5800,882
20250217,100800,69899880,5800,5800,5800,5800,114
20250217,100700,69238680,5810,5810,5810,5810,5
20250217,100600,69209630,5820,5810,5820,5810,33
20250217,100500,69017600,5820,5820,5820,5820,0
20250217,100400,69017600,5820,5820,5820,5820,1
20250217,100300,69011780,5820,5820,5820,5820,2
20250217,100200,69000140,5810,5810,5810,5810,0
20250217,100100,69000140,5810,5810,5810,5810,10
20250217,100000,68942040,5810,5810,5810,5810,0
20250217,095900,68942040,5810,5810,5810,5810,2
20250217,095800,68930420,5810,5810,5810,5810,0
20250217,095700,68930420,5810,5810,5810,5810,0
20250217,095600,68930420,5810,5810,5810,5810,0
20250217,095500,68930420,5810,5810,5810,5810,211
20250217,095400,67704510,5800,5800,5800,5800,1
20250217,095300,67698710,5800,5800,5800,5800,147
20250217,095200,66846110,5800,5800,5800,5800,1
20250217,095100,66840310,5800,5800,5800,5800,3
20250217,095000,66822910,5800,5800,5800,5800,32
20250217,094900,66637310,5790,5790,5790,5790,17
20250217,094800,66538880,5780,5780,5780,5780,0
20250217,094700,66538880,5780,5780,5780,5780,408
20250217,094600,64180640,5780,5780,5780,5780,200
20250217,094500,63024640,5780,5780,5780,5780,7
20250217,094400,62984180,5770,5770,5770,5770,70
20250217,094300,62580280,5740,5740,5740,5740,1
20250217,094200,62574540,5740,5750,5750,5740,85
20250217,094100,62086140,5750,5750,5750,5750,0
20250217,094000,62086140,5750,5750,5750,5750,303
20250217,093900,60343890,5750,5750,5750,5750,0
20250217,093800,60343890,5750,5760,5760,5750,501
20250217,093700,57458140,5760,5760,5760,5760,3
20250217,093600,57440860,5730,5730,5730,5730,19
20250217,093500,57331990,5730,5740,5740,5730,400
20250217,093400,55038970,5730,5730,5730,5730,0
20250217,093300,55038970,5730,5730,5760,5730,41
20250217,093200,54803530,5750,5750,5750,5750,115
20250217,093100,54142280,5750,5770,5770,5730,3291
20250217,093000,35232340,5770,5770,5770,5770,0
20250217,092900,35232340,5770,5770,5770,5770,0
20250217,092800,35232340,5770,5770,5770,5770,4
20250217,092700,35209260,5780,5780,5780,5780,40
20250217,092600,34978060,5780,5780,5780,5780,2
20250217,092500,34966500,5780,5780,5780,5780,0
20250217,092400,34966500,5780,5780,5780,5780,0
20250217,092300,34966500,5780,5800,5800,5780,1028
20250217,092200,29023780,5800,5800,5800,5800,5
20250217,092100,28994780,5800,5800,5800,5800,0
20250217,092000,28994780,5800,5800,5800,5800,1
20250217,091900,28988980,5780,5780,5780,5780,5
20250217,091800,28960080,5780,5780,5780,5770,470
20250217,091700,26246650,5790,5790,5790,5790,0
20250217,091600,26246650,5790,5790,5790,5790,0
20250217,091500,26246650,5790,5820,5820,5790,691
20250217,091400,22239680,5820,5830,5830,5820,9
20250217,091300,22187290,5840,5830,5840,5830,183
20250217,091200,21120390,5840,5850,5850,5840,50
20250217,091100,20828090,5860,5860,5860,5860,0
20250217,091000,20828090,5860,5830,5860,5830,104
20250217,090900,20221650,5840,5840,5840,5840,0
20250217,090800,20221650,5840,5870,5870,5840,182
20250217,090700,19158710,5870,5860,5870,5860,681
20250217,090600,15162460,5840,5840,5840,5840,368
20250217,090500,13013340,5860,5860,5860,5850,93
20250217,090400,12468370,5850,5800,5850,5800,817
20250217,090300,7713710,5780,5780,5780,5780,500
20250217,090200,4823710,5780,5780,5780,5780,96
20250217,090100,4268830,5780,5800,5800,5780,393
20250217,090000,1993850,5830,5830,5830,5820,342
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250217 192900 176497870 5840 5840 5840 5840 703
3 20250217 192800 176497870 5840 5840 5840 5840 0
4 20250217 192700 176497870 5840 5840 5840 5840 0
5 20250217 192600 176497870 5840 5840 5840 5840 0
6 20250217 192500 176497870 5840 5840 5840 5840 0
7 20250217 192400 176497870 5840 5840 5840 5840 0
8 20250217 192300 176497870 5840 5840 5840 5840 0
9 20250217 192200 176497870 5840 5840 5840 5840 0
10 20250217 192100 176497870 5840 5840 5840 5840 0
11 20250217 192000 176497870 5840 5840 5840 5840 0
12 20250217 191900 176497870 5840 5840 5840 5840 0
13 20250217 191800 176497870 5840 5840 5840 5840 0
14 20250217 191700 176497870 5840 5840 5840 5840 0
15 20250217 191600 176497870 5840 5840 5840 5840 0
16 20250217 191500 176497870 5840 5840 5840 5840 0
17 20250217 191400 176497870 5840 5840 5840 5840 0
18 20250217 191300 176497870 5840 5840 5840 5840 0
19 20250217 191200 176497870 5840 5840 5840 5840 0
20 20250217 191100 176497870 5840 5840 5840 5840 0
21 20250217 191000 176497870 5840 5840 5840 5840 0
22 20250217 190900 176497870 5840 5840 5840 5840 0
23 20250217 190800 176497870 5840 5840 5840 5840 0
24 20250217 190700 176497870 5840 5840 5840 5840 0
25 20250217 190600 176497870 5840 5840 5840 5840 0
26 20250217 190500 176497870 5840 5840 5840 5840 0
27 20250217 190400 176497870 5840 5840 5840 5840 0
28 20250217 190300 176497870 5840 5840 5840 5840 0
29 20250217 190200 176497870 5840 5840 5840 5840 0
30 20250217 190100 176497870 5840 5840 5840 5840 0
31 20250217 190000 176497870 5840 5840 5840 5840 0
32 20250217 185900 176497870 5840 5840 5840 5840 703
33 20250217 185800 176497870 5840 5840 5840 5840 0
34 20250217 185700 176497870 5840 5840 5840 5840 0
35 20250217 185600 176497870 5840 5840 5840 5840 0
36 20250217 185500 176497870 5840 5840 5840 5840 0
37 20250217 185400 176497870 5840 5840 5840 5840 0
38 20250217 185300 176497870 5840 5840 5840 5840 0
39 20250217 185200 176497870 5840 5840 5840 5840 0
40 20250217 185100 176497870 5840 5840 5840 5840 0
41 20250217 185000 176497870 5840 5840 5840 5840 0
42 20250217 184900 176497870 5840 5840 5840 5840 0
43 20250217 184800 176497870 5840 5840 5840 5840 0
44 20250217 184700 176497870 5840 5840 5840 5840 0
45 20250217 184600 176497870 5840 5840 5840 5840 0
46 20250217 184500 176497870 5840 5840 5840 5840 0
47 20250217 184400 176497870 5840 5840 5840 5840 0
48 20250217 184300 176497870 5840 5840 5840 5840 0
49 20250217 184200 176497870 5840 5840 5840 5840 0
50 20250217 184100 176497870 5840 5840 5840 5840 0
51 20250217 184000 176497870 5840 5840 5840 5840 0
52 20250217 183900 176497870 5840 5840 5840 5840 0
53 20250217 183800 176497870 5840 5840 5840 5840 0
54 20250217 183700 176497870 5840 5840 5840 5840 0
55 20250217 183600 176497870 5840 5840 5840 5840 0
56 20250217 183500 176497870 5840 5840 5840 5840 0
57 20250217 183400 176497870 5840 5840 5840 5840 0
58 20250217 183300 176497870 5840 5840 5840 5840 0
59 20250217 183200 176497870 5840 5840 5840 5840 0
60 20250217 183100 176497870 5840 5840 5840 5840 0
61 20250217 183000 176497870 5840 5840 5840 5840 0
62 20250217 182900 176497870 5840 5840 5840 5840 703
63 20250217 182800 176497870 5840 5840 5840 5840 0
64 20250217 182700 176497870 5840 5840 5840 5840 0
65 20250217 182600 176497870 5840 5840 5840 5840 0
66 20250217 182500 176497870 5840 5840 5840 5840 0
67 20250217 182400 176497870 5840 5840 5840 5840 0
68 20250217 182300 176497870 5840 5840 5840 5840 0
69 20250217 182200 176497870 5840 5840 5840 5840 0
70 20250217 182100 176497870 5840 5840 5840 5840 0
71 20250217 182000 176497870 5840 5840 5840 5840 0
72 20250217 181900 176497870 5840 5840 5840 5840 0
73 20250217 181800 176497870 5840 5840 5840 5840 0
74 20250217 181700 176497870 5840 5840 5840 5840 0
75 20250217 181600 176497870 5840 5840 5840 5840 0
76 20250217 181500 176497870 5840 5840 5840 5840 0
77 20250217 181400 176497870 5840 5840 5840 5840 0
78 20250217 181300 176497870 5840 5840 5840 5840 0
79 20250217 181200 176497870 5840 5840 5840 5840 0
80 20250217 181100 176497870 5840 5840 5840 5840 0
81 20250217 181000 176497870 5840 5840 5840 5840 0
82 20250217 180900 176497870 5840 5840 5840 5840 0
83 20250217 180800 176497870 5840 5840 5840 5840 0
84 20250217 180700 176497870 5840 5840 5840 5840 0
85 20250217 180600 176497870 5840 5840 5840 5840 0
86 20250217 180500 176497870 5840 5840 5840 5840 0
87 20250217 180400 176497870 5840 5840 5840 5840 0
88 20250217 180300 176497870 5840 5840 5840 5840 0
89 20250217 180200 176497870 5840 5840 5840 5840 0
90 20250217 180100 176497870 5840 5840 5840 5840 0
91 20250217 180000 176497870 5840 5840 5840 5840 0
92 20250217 175900 176497870 5840 5840 5840 5840 703
93 20250217 175800 176497870 5840 5840 5840 5840 0
94 20250217 175700 176497870 5840 5840 5840 5840 0
95 20250217 175600 176497870 5840 5840 5840 5840 0
96 20250217 175500 176497870 5840 5840 5840 5840 0
97 20250217 175400 176497870 5840 5840 5840 5840 0
98 20250217 175300 176497870 5840 5840 5840 5840 0
99 20250217 175200 176497870 5840 5840 5840 5840 0
100 20250217 175100 176497870 5840 5840 5840 5840 0
101 20250217 175000 176497870 5840 5840 5840 5840 0
102 20250217 174900 176497870 5840 5840 5840 5840 0
103 20250217 174800 176497870 5840 5840 5840 5840 0
104 20250217 174700 176497870 5840 5840 5840 5840 0
105 20250217 174600 176497870 5840 5840 5840 5840 0
106 20250217 174500 176497870 5840 5840 5840 5840 0
107 20250217 174400 176497870 5840 5840 5840 5840 0
108 20250217 174300 176497870 5840 5840 5840 5840 0
109 20250217 174200 176497870 5840 5840 5840 5840 0
110 20250217 174100 176497870 5840 5840 5840 5840 0
111 20250217 174000 176497870 5840 5840 5840 5840 0
112 20250217 173900 176497870 5840 5840 5840 5840 0
113 20250217 173800 176497870 5840 5840 5840 5840 0
114 20250217 173700 176497870 5840 5840 5840 5840 0
115 20250217 173600 176497870 5840 5840 5840 5840 0
116 20250217 173500 176497870 5840 5840 5840 5840 0
117 20250217 173400 176497870 5840 5840 5840 5840 0
118 20250217 173300 176497870 5840 5840 5840 5840 0
119 20250217 173200 176497870 5840 5840 5840 5840 0
120 20250217 173100 176497870 5840 5840 5840 5840 0
121 20250217 173000 176497870 5840 5840 5840 5840 0
122 20250217 172900 176497870 5840 5840 5840 5840 703
123 20250217 172800 176497870 5840 5840 5840 5840 0
124 20250217 172700 176497870 5840 5840 5840 5840 0
125 20250217 172600 176497870 5840 5840 5840 5840 0
126 20250217 172500 176497870 5840 5840 5840 5840 0
127 20250217 172400 176497870 5840 5840 5840 5840 0
128 20250217 172300 176497870 5840 5840 5840 5840 0
129 20250217 172200 176497870 5840 5840 5840 5840 0
130 20250217 172100 176497870 5840 5840 5840 5840 0
131 20250217 172000 176497870 5840 5840 5840 5840 0
132 20250217 171900 176497870 5840 5840 5840 5840 0
133 20250217 171800 176497870 5840 5840 5840 5840 0
134 20250217 171700 176497870 5840 5840 5840 5840 0
135 20250217 171600 176497870 5840 5840 5840 5840 0
136 20250217 171500 176497870 5840 5840 5840 5840 0
137 20250217 171400 176497870 5840 5840 5840 5840 0
138 20250217 171300 176497870 5840 5840 5840 5840 0
139 20250217 171200 176497870 5840 5840 5840 5840 0
140 20250217 171100 176497870 5840 5840 5840 5840 0
141 20250217 171000 176497870 5840 5840 5840 5840 0
142 20250217 170900 176497870 5840 5840 5840 5840 0
143 20250217 170800 176497870 5840 5840 5840 5840 0
144 20250217 170700 176497870 5840 5840 5840 5840 0
145 20250217 170600 176497870 5840 5840 5840 5840 0
146 20250217 170500 176497870 5840 5840 5840 5840 0
147 20250217 170400 176497870 5840 5840 5840 5840 0
148 20250217 170300 176497870 5840 5840 5840 5840 0
149 20250217 170200 176497870 5840 5840 5840 5840 0
150 20250217 170100 176497870 5840 5840 5840 5840 0
151 20250217 170000 176497870 5840 5840 5840 5840 0
152 20250217 165900 176497870 5840 5840 5840 5840 703
153 20250217 165800 176497870 5840 5840 5840 5840 0
154 20250217 165700 176497870 5840 5840 5840 5840 0
155 20250217 165600 176497870 5840 5840 5840 5840 0
156 20250217 165500 176497870 5840 5840 5840 5840 0
157 20250217 165400 176497870 5840 5840 5840 5840 0
158 20250217 165300 176497870 5840 5840 5840 5840 0
159 20250217 165200 176497870 5840 5840 5840 5840 0
160 20250217 165100 176497870 5840 5840 5840 5840 0
161 20250217 165000 176497870 5840 5840 5840 5840 0
162 20250217 164900 176497870 5840 5840 5840 5840 0
163 20250217 164800 176497870 5840 5840 5840 5840 0
164 20250217 164700 176497870 5840 5840 5840 5840 0
165 20250217 164600 176497870 5840 5840 5840 5840 0
166 20250217 164500 176497870 5840 5840 5840 5840 0
167 20250217 164400 176497870 5840 5840 5840 5840 0
168 20250217 164300 176497870 5840 5840 5840 5840 0
169 20250217 164200 176497870 5840 5840 5840 5840 0
170 20250217 164100 176497870 5840 5840 5840 5840 0
171 20250217 164000 176497870 5840 5840 5840 5840 0
172 20250217 163900 176497870 5840 5840 5840 5840 0
173 20250217 163800 176497870 5840 5840 5840 5840 0
174 20250217 163700 176497870 5840 5840 5840 5840 0
175 20250217 163600 176497870 5840 5840 5840 5840 0
176 20250217 163500 176497870 5840 5840 5840 5840 0
177 20250217 163400 176497870 5840 5840 5840 5840 0
178 20250217 163300 176497870 5840 5840 5840 5840 0
179 20250217 163200 176497870 5840 5840 5840 5840 0
180 20250217 163100 176497870 5840 5840 5840 5840 0
181 20250217 163000 176497870 5840 5840 5840 5840 0
182 20250217 162900 176497870 5840 5840 5840 5840 703
183 20250217 162800 176497870 5840 5840 5840 5840 0
184 20250217 162700 176497870 5840 5840 5840 5840 0
185 20250217 162600 176497870 5840 5840 5840 5840 0
186 20250217 162500 176497870 5840 5840 5840 5840 0
187 20250217 162400 176497870 5840 5840 5840 5840 0
188 20250217 162300 176497870 5840 5840 5840 5840 0
189 20250217 162200 176497870 5840 5840 5840 5840 0
190 20250217 162100 176497870 5840 5840 5840 5840 0
191 20250217 162000 176497870 5840 5840 5840 5840 0
192 20250217 161900 176497870 5840 5840 5840 5840 0
193 20250217 161800 176497870 5840 5840 5840 5840 0
194 20250217 161700 176497870 5840 5840 5840 5840 0
195 20250217 161600 176497870 5840 5840 5840 5840 0
196 20250217 161500 176497870 5840 5840 5840 5840 0
197 20250217 161400 176497870 5840 5840 5840 5840 0
198 20250217 161300 176497870 5840 5840 5840 5840 0
199 20250217 161200 176497870 5840 5840 5840 5840 0
200 20250217 161100 176497870 5840 5840 5840 5840 0
201 20250217 161000 176497870 5840 5840 5840 5840 0
202 20250217 160900 176497870 5840 5840 5840 5840 0
203 20250217 160800 176497870 5840 5840 5840 5840 0
204 20250217 160700 176497870 5840 5840 5840 5840 0
205 20250217 160600 176497870 5840 5840 5840 5840 0
206 20250217 160500 176497870 5840 5840 5840 5840 0
207 20250217 160400 176497870 5840 5840 5840 5840 0
208 20250217 160300 176497870 5840 5840 5840 5840 0
209 20250217 160200 176497870 5840 5840 5840 5840 0
210 20250217 160100 176497870 5840 5840 5840 5840 0
211 20250217 160000 176497870 5840 5840 5840 5840 0
212 20250217 155900 176497870 5840 5840 5840 5840 703
213 20250217 155800 176497870 5840 5840 5840 5840 0
214 20250217 155700 176497870 5840 5840 5840 5840 0
215 20250217 155600 176497870 5840 5840 5840 5840 0
216 20250217 155500 176497870 5840 5840 5840 5840 0
217 20250217 155400 176497870 5840 5840 5840 5840 0
218 20250217 155300 176497870 5840 5840 5840 5840 0
219 20250217 155200 176497870 5840 5840 5840 5840 0
220 20250217 155100 176497870 5840 5840 5840 5840 0
221 20250217 155000 176497870 5840 5840 5840 5840 0
222 20250217 154900 176497870 5840 5840 5840 5840 0
223 20250217 154800 176497870 5840 5840 5840 5840 0
224 20250217 154700 176497870 5840 5840 5840 5840 0
225 20250217 154600 176497870 5840 5840 5840 5840 0
226 20250217 154500 176497870 5840 5840 5840 5840 0
227 20250217 154400 176497870 5840 5840 5840 5840 0
228 20250217 154300 176497870 5840 5840 5840 5840 0
229 20250217 154200 176497870 5840 5840 5840 5840 0
230 20250217 154100 176497870 5840 5840 5840 5840 0
231 20250217 154000 176497870 5840 5840 5840 5840 0
232 20250217 153900 176497870 5840 5840 5840 5840 0
233 20250217 153800 176497870 5840 5840 5840 5840 0
234 20250217 153700 176497870 5840 5840 5840 5840 0
235 20250217 153600 176497870 5840 5840 5840 5840 0
236 20250217 153500 176497870 5840 5840 5840 5840 0
237 20250217 153400 176497870 5840 5840 5840 5840 0
238 20250217 153300 176497870 5840 5840 5840 5840 0
239 20250217 153200 176497870 5840 5840 5840 5840 0
240 20250217 153100 176497870 5840 5840 5840 5840 0
241 20250217 153000 176497870 5840 5840 5840 5840 703
242 20250217 152900 172392350 5840 5840 5840 5840 0
243 20250217 152800 172392350 5840 5840 5840 5840 0
244 20250217 152700 172392350 5840 5840 5840 5840 0
245 20250217 152600 172392350 5840 5840 5840 5840 0
246 20250217 152500 172392350 5840 5840 5840 5840 0
247 20250217 152400 172392350 5840 5840 5840 5840 0
248 20250217 152300 172392350 5840 5840 5840 5840 0
249 20250217 152200 172392350 5840 5840 5840 5840 0
250 20250217 152100 172392350 5840 5840 5840 5840 0
251 20250217 152000 172392350 5840 5840 5840 5840 0
252 20250217 151900 172392350 5840 5840 5840 5840 0
253 20250217 151800 172392350 5840 5840 5840 5840 0
254 20250217 151700 172392350 5840 5840 5840 5840 0
255 20250217 151600 172392350 5840 5840 5840 5840 68
256 20250217 151500 171995230 5840 5850 5850 5840 20
257 20250217 151400 171878420 5850 5850 5850 5850 200
258 20250217 151300 170708420 5850 5850 5850 5850 0
259 20250217 151200 170708420 5850 5850 5850 5850 100
260 20250217 151100 170123420 5850 5850 5850 5850 1
261 20250217 151000 170117570 5850 5850 5850 5850 204
262 20250217 150900 168924170 5850 5850 5850 5850 100
263 20250217 150800 168339170 5850 5850 5850 5850 0
264 20250217 150700 168339170 5850 5850 5850 5850 0
265 20250217 150600 168339170 5850 5850 5850 5850 65
266 20250217 150500 167958920 5850 5850 5850 5850 0
267 20250217 150400 167958920 5850 5850 5850 5850 60
268 20250217 150300 167607920 5850 5850 5850 5850 1
269 20250217 150200 167602070 5840 5840 5840 5840 0
270 20250217 150100 167602070 5840 5840 5840 5840 0
271 20250217 150000 167602070 5840 5840 5840 5840 0
272 20250217 145900 167602070 5840 5850 5850 5840 209
273 20250217 145800 166380420 5850 5850 5850 5850 0
274 20250217 145700 166380420 5850 5850 5850 5850 0
275 20250217 145600 166380420 5850 5850 5850 5850 1
276 20250217 145500 166374570 5850 5850 5850 5850 1
277 20250217 145400 166368720 5850 5850 5850 5850 0
278 20250217 145300 166368720 5850 5850 5850 5850 0
279 20250217 145200 166368720 5850 5850 5850 5850 0
280 20250217 145100 166368720 5850 5850 5850 5850 55
281 20250217 145000 166046970 5850 5850 5850 5850 0
282 20250217 144900 166046970 5850 5850 5850 5850 50
283 20250217 144800 165754470 5850 5850 5850 5850 51
284 20250217 144700 165456120 5850 5850 5850 5850 0
285 20250217 144600 165456120 5850 5850 5850 5850 0
286 20250217 144500 165456120 5850 5850 5850 5850 60
287 20250217 144400 165105120 5850 5850 5850 5850 1
288 20250217 144300 165099270 5850 5850 5850 5850 30
289 20250217 144200 164923770 5850 5850 5850 5850 10
290 20250217 144100 164865270 5850 5850 5850 5850 0
291 20250217 144000 164865270 5850 5850 5850 5850 0
292 20250217 143900 164865270 5850 5850 5850 5850 0
293 20250217 143800 164865270 5850 5850 5850 5850 180
294 20250217 143700 163812270 5850 5850 5850 5850 20
295 20250217 143600 163695270 5850 5850 5850 5850 0
296 20250217 143500 163695270 5850 5850 5850 5850 0
297 20250217 143400 163695270 5850 5850 5860 5850 1146
298 20250217 143300 156985860 5840 5840 5840 5840 0
299 20250217 143200 156985860 5840 5840 5840 5840 233
300 20250217 143100 155625140 5840 5840 5840 5840 3
301 20250217 143000 155607620 5830 5830 5830 5830 0
302 20250217 142900 155607620 5830 5830 5830 5830 1
303 20250217 142800 155601790 5830 5830 5830 5830 0
304 20250217 142700 155601790 5830 5830 5830 5830 4
305 20250217 142600 155578470 5830 5830 5830 5830 71
306 20250217 142500 155164540 5830 5830 5830 5830 20
307 20250217 142400 155047940 5830 5830 5830 5830 1
308 20250217 142300 155042110 5820 5820 5820 5820 0
309 20250217 142200 155042110 5820 5820 5820 5820 0
310 20250217 142100 155042110 5820 5820 5820 5820 0
311 20250217 142000 155042110 5820 5820 5820 5820 0
312 20250217 141900 155042110 5820 5820 5820 5820 0
313 20250217 141800 155042110 5820 5820 5820 5820 0
314 20250217 141700 155042110 5820 5820 5820 5820 0
315 20250217 141600 155042110 5820 5820 5820 5820 0
316 20250217 141500 155042110 5820 5820 5820 5820 0
317 20250217 141400 155042110 5820 5820 5820 5820 0
318 20250217 141300 155042110 5820 5820 5820 5820 0
319 20250217 141200 155042110 5820 5820 5820 5820 0
320 20250217 141100 155042110 5820 5820 5820 5820 50
321 20250217 141000 154751110 5820 5820 5820 5820 0
322 20250217 140900 154751110 5820 5820 5820 5820 0
323 20250217 140800 154751110 5820 5820 5820 5820 0
324 20250217 140700 154751110 5820 5820 5820 5820 400
325 20250217 140600 152423110 5810 5810 5810 5810 0
326 20250217 140500 152423110 5810 5810 5810 5810 276
327 20250217 140400 150819550 5810 5810 5810 5810 1
328 20250217 140300 150813740 5810 5810 5810 5810 1
329 20250217 140200 150807930 5820 5820 5820 5820 0
330 20250217 140100 150807930 5820 5820 5820 5820 0
331 20250217 140000 150807930 5820 5820 5820 5820 28
332 20250217 135900 150644970 5830 5830 5830 5830 0
333 20250217 135800 150644970 5830 5830 5830 5830 0
334 20250217 135700 150644970 5830 5830 5830 5830 0
335 20250217 135600 150644970 5830 5830 5830 5830 0
336 20250217 135500 150644970 5830 5830 5830 5830 2
337 20250217 135400 150633310 5830 5830 5830 5830 0
338 20250217 135300 150633310 5830 5830 5830 5830 1
339 20250217 135200 150627480 5800 5800 5800 5800 0
340 20250217 135100 150627480 5800 5800 5800 5800 0
341 20250217 135000 150627480 5800 5800 5800 5800 0
342 20250217 134900 150627480 5800 5800 5800 5800 0
343 20250217 134800 150627480 5800 5800 5800 5800 0
344 20250217 134700 150627480 5800 5800 5800 5800 0
345 20250217 134600 150627480 5800 5800 5800 5800 0
346 20250217 134500 150627480 5800 5800 5800 5800 0
347 20250217 134400 150627480 5800 5830 5830 5800 2495
348 20250217 134300 136115550 5830 5830 5830 5830 0
349 20250217 134200 136115550 5830 5830 5830 5830 0
350 20250217 134100 136115550 5830 5830 5830 5830 0
351 20250217 134000 136115550 5830 5830 5830 5830 0
352 20250217 133900 136115550 5830 5830 5830 5830 0
353 20250217 133800 136115550 5830 5830 5830 5830 0
354 20250217 133700 136115550 5830 5830 5830 5830 2
355 20250217 133600 136103890 5820 5820 5820 5820 0
356 20250217 133500 136103890 5820 5820 5820 5820 0
357 20250217 133400 136103890 5820 5820 5820 5820 0
358 20250217 133300 136103890 5820 5820 5820 5820 0
359 20250217 133200 136103890 5820 5820 5820 5820 0
360 20250217 133100 136103890 5820 5820 5820 5820 0
361 20250217 133000 136103890 5820 5820 5820 5820 2
362 20250217 132900 136092250 5830 5830 5830 5830 32
363 20250217 132800 135905690 5830 5830 5830 5830 0
364 20250217 132700 135905690 5830 5830 5830 5830 68
365 20250217 132600 135509250 5820 5820 5820 5820 0
366 20250217 132500 135509250 5820 5820 5820 5820 0
367 20250217 132400 135509250 5820 5820 5820 5820 19
368 20250217 132300 135398670 5830 5820 5830 5820 2
369 20250217 132200 135387020 5830 5830 5830 5830 15
370 20250217 132100 135299570 5830 5830 5830 5830 10
371 20250217 132000 135241270 5820 5820 5820 5820 0
372 20250217 131900 135241270 5820 5820 5820 5820 2
373 20250217 131800 135229630 5820 5820 5820 5820 0
374 20250217 131700 135229630 5820 5820 5820 5820 0
375 20250217 131600 135229630 5820 5830 5830 5820 15
376 20250217 131500 135142320 5830 5830 5830 5830 0
377 20250217 131400 135142320 5830 5830 5830 5830 0
378 20250217 131300 135142320 5830 5830 5830 5830 0
379 20250217 131200 135142320 5830 5830 5830 5830 0
380 20250217 131100 135142320 5830 5830 5830 5830 0
381 20250217 131000 135142320 5830 5830 5830 5830 0
382 20250217 130900 135142320 5830 5830 5830 5830 0
383 20250217 130800 135142320 5830 5830 5830 5830 0
384 20250217 130700 135142320 5830 5830 5830 5830 0
385 20250217 130600 135142320 5830 5830 5830 5830 0
386 20250217 130500 135142320 5830 5830 5830 5830 0
387 20250217 130400 135142320 5830 5830 5830 5830 0
388 20250217 130300 135142320 5830 5830 5830 5830 0
389 20250217 130200 135142320 5830 5830 5830 5830 0
390 20250217 130100 135142320 5830 5830 5830 5830 87
391 20250217 130000 134635110 5830 5830 5830 5830 89
392 20250217 125900 134116240 5820 5820 5820 5820 7
393 20250217 125800 134075500 5820 5820 5820 5820 0
394 20250217 125700 134075500 5820 5820 5820 5820 0
395 20250217 125600 134075500 5820 5820 5820 5820 0
396 20250217 125500 134075500 5820 5820 5820 5820 134
397 20250217 125400 133295620 5830 5830 5830 5830 0
398 20250217 125300 133295620 5830 5830 5830 5830 2
399 20250217 125200 133283960 5830 5830 5830 5830 0
400 20250217 125100 133283960 5830 5830 5830 5830 15
401 20250217 125000 133196510 5840 5840 5840 5840 0
402 20250217 124900 133196510 5840 5840 5840 5840 0
403 20250217 124800 133196510 5840 5840 5840 5840 0
404 20250217 124700 133196510 5840 5840 5840 5840 26
405 20250217 124600 133044670 5840 5840 5840 5840 0
406 20250217 124500 133044670 5840 5840 5840 5840 17
407 20250217 124400 132945390 5840 5840 5840 5840 0
408 20250217 124300 132945390 5840 5840 5840 5840 3
409 20250217 124200 132927870 5830 5830 5830 5830 0
410 20250217 124100 132927870 5830 5830 5830 5830 0
411 20250217 124000 132927870 5830 5830 5830 5830 0
412 20250217 123900 132927870 5830 5830 5830 5830 1
413 20250217 123800 132922040 5820 5820 5820 5820 0
414 20250217 123700 132922040 5820 5820 5820 5820 391
415 20250217 123600 130646420 5820 5820 5820 5820 0
416 20250217 123500 130646420 5820 5820 5820 5820 0
417 20250217 123400 130646420 5820 5820 5820 5820 275
418 20250217 123300 129045920 5820 5820 5820 5820 810
419 20250217 123200 124331720 5820 5820 5820 5820 141
420 20250217 123100 123511100 5820 5820 5820 5820 0
421 20250217 123000 123511100 5820 5820 5820 5820 0
422 20250217 122900 123511100 5820 5820 5820 5820 2
423 20250217 122800 123499460 5820 5820 5820 5820 0
424 20250217 122700 123499460 5820 5840 5840 5820 15
425 20250217 122600 123411960 5840 5840 5840 5840 126
426 20250217 122500 122676120 5830 5830 5830 5830 600
427 20250217 122400 119178120 5830 5830 5830 5830 501
428 20250217 122300 116257290 5820 5820 5820 5820 0
429 20250217 122200 116257290 5820 5840 5840 5820 178
430 20250217 122100 115218800 5830 5830 5830 5830 0
431 20250217 122000 115218800 5830 5830 5830 5830 5
432 20250217 121900 115189650 5840 5840 5840 5840 0
433 20250217 121800 115189650 5840 5840 5840 5840 0
434 20250217 121700 115189650 5840 5840 5840 5840 1
435 20250217 121600 115183810 5840 5840 5840 5840 0
436 20250217 121500 115183810 5840 5840 5840 5840 2
437 20250217 121400 115172130 5840 5840 5840 5840 0
438 20250217 121300 115172130 5840 5840 5840 5840 16
439 20250217 121200 115078690 5840 5840 5840 5840 53
440 20250217 121100 114769170 5840 5840 5840 5840 4
441 20250217 121000 114745810 5830 5830 5830 5830 0
442 20250217 120900 114745810 5830 5830 5830 5830 0
443 20250217 120800 114745810 5830 5830 5830 5830 51
444 20250217 120700 114448480 5830 5830 5830 5830 0
445 20250217 120600 114448480 5830 5830 5830 5830 1268
446 20250217 120500 107056040 5820 5820 5820 5820 0
447 20250217 120400 107056040 5820 5820 5820 5820 0
448 20250217 120300 107056040 5820 5820 5820 5820 53
449 20250217 120200 106747580 5830 5830 5830 5830 6
450 20250217 120100 106712600 5820 5820 5820 5820 0
451 20250217 120000 106712600 5820 5820 5820 5820 0
452 20250217 115900 106712600 5820 5820 5820 5820 0
453 20250217 115800 106712600 5820 5830 5830 5820 13
454 20250217 115700 106636910 5830 5830 5830 5830 90
455 20250217 115600 106112210 5820 5820 5820 5820 0
456 20250217 115500 106112210 5820 5820 5820 5820 1
457 20250217 115400 106106390 5830 5830 5830 5830 29
458 20250217 115300 105937320 5830 5830 5830 5830 0
459 20250217 115200 105937320 5830 5830 5830 5830 11
460 20250217 115100 105873190 5820 5820 5820 5820 0
461 20250217 115000 105873190 5820 5820 5820 5820 0
462 20250217 114900 105873190 5820 5820 5820 5820 0
463 20250217 114800 105873190 5820 5820 5820 5820 0
464 20250217 114700 105873190 5820 5820 5820 5820 0
465 20250217 114600 105873190 5820 5820 5820 5820 0
466 20250217 114500 105873190 5820 5820 5820 5820 0
467 20250217 114400 105873190 5820 5820 5820 5820 0
468 20250217 114300 105873190 5820 5820 5820 5820 70
469 20250217 114200 105465790 5820 5820 5820 5820 1
470 20250217 114100 105459970 5820 5820 5820 5820 0
471 20250217 114000 105459970 5820 5820 5820 5820 69
472 20250217 113900 105058390 5830 5830 5830 5830 0
473 20250217 113800 105058390 5830 5830 5830 5830 10
474 20250217 113700 105000090 5830 5830 5830 5830 0
475 20250217 113600 105000090 5830 5830 5830 5830 28
476 20250217 113500 104836850 5850 5850 5850 5850 0
477 20250217 113400 104836850 5850 5850 5850 5850 0
478 20250217 113300 104836850 5850 5850 5850 5850 0
479 20250217 113200 104836850 5850 5850 5850 5850 0
480 20250217 113100 104836850 5850 5840 5850 5840 243
481 20250217 113000 103415390 5840 5840 5840 5840 22
482 20250217 112900 103286910 5850 5850 5850 5850 0
483 20250217 112800 103286910 5850 5850 5850 5850 50
484 20250217 112700 102994410 5820 5830 5850 5820 821
485 20250217 112600 98208160 5840 5840 5840 5840 0
486 20250217 112500 98208160 5840 5840 5840 5840 0
487 20250217 112400 98208160 5840 5850 5850 5840 81
488 20250217 112300 97734820 5860 5860 5860 5860 4
489 20250217 112200 97711380 5850 5850 5850 5840 163
490 20250217 112100 96758550 5850 5850 5850 5850 2
491 20250217 112000 96746850 5840 5840 5840 5840 0
492 20250217 111900 96746850 5840 5840 5840 5840 0
493 20250217 111800 96746850 5840 5840 5840 5840 0
494 20250217 111700 96746850 5840 5840 5840 5840 10
495 20250217 111600 96688450 5860 5860 5860 5860 6
496 20250217 111500 96653290 5840 5840 5840 5840 57
497 20250217 111400 96320410 5860 5860 5860 5860 2
498 20250217 111300 96308690 5860 5860 5860 5860 0
499 20250217 111200 96308690 5860 5860 5860 5860 0
500 20250217 111100 96308690 5860 5860 5860 5860 0
501 20250217 111000 96308690 5860 5860 5860 5860 3
502 20250217 110900 96291110 5860 5860 5860 5860 0
503 20250217 110800 96291110 5860 5860 5860 5860 0
504 20250217 110700 96291110 5860 5860 5860 5860 0
505 20250217 110600 96291110 5860 5860 5860 5860 6
506 20250217 110500 96255950 5860 5860 5860 5860 3
507 20250217 110400 96238370 5850 5850 5850 5850 390
508 20250217 110300 93956870 5850 5820 5850 5820 977
509 20250217 110200 88252770 5800 5800 5800 5800 10
510 20250217 110100 88194770 5800 5800 5800 5800 0
511 20250217 110000 88194770 5800 5800 5800 5800 0
512 20250217 105900 88194770 5800 5830 5830 5800 555
513 20250217 105800 84974130 5840 5840 5840 5840 3
514 20250217 105700 84956610 5840 5830 5840 5830 2
515 20250217 105600 84944940 5840 5840 5840 5840 1
516 20250217 105500 84939100 5840 5840 5840 5840 6
517 20250217 105400 84904060 5840 5840 5840 5840 3
518 20250217 105300 84886540 5840 5840 5840 5840 1
519 20250217 105200 84880700 5830 5830 5830 5830 0
520 20250217 105100 84880700 5830 5820 5830 5820 424
521 20250217 105000 82411700 5800 5800 5800 5800 0
522 20250217 104900 82411700 5800 5800 5800 5800 11
523 20250217 104800 82347900 5830 5830 5830 5830 1
524 20250217 104700 82342070 5830 5830 5830 5830 0
525 20250217 104600 82342070 5830 5830 5830 5830 0
526 20250217 104500 82342070 5830 5800 5830 5800 2
527 20250217 104400 82330440 5790 5810 5810 5790 439
528 20250217 104300 79787760 5800 5800 5800 5800 100
529 20250217 104200 79207760 5830 5830 5830 5830 3
530 20250217 104100 79190270 5800 5820 5820 5800 400
531 20250217 104000 76867670 5830 5830 5830 5830 97
532 20250217 103900 76302160 5840 5840 5840 5840 0
533 20250217 103800 76302160 5840 5840 5840 5840 2
534 20250217 103700 76290480 5830 5840 5840 5830 23
535 20250217 103600 76156380 5830 5830 5830 5830 2
536 20250217 103500 76144720 5840 5820 5840 5820 32
537 20250217 103400 75958450 5840 5840 5840 5840 0
538 20250217 103300 75958450 5840 5830 5840 5830 17
539 20250217 103200 75859330 5840 5840 5840 5840 0
540 20250217 103100 75859330 5840 5840 5840 5840 0
541 20250217 103000 75859330 5840 5840 5840 5840 0
542 20250217 102900 75859330 5840 5840 5840 5840 1
543 20250217 102800 75853490 5830 5830 5830 5830 2
544 20250217 102700 75841830 5840 5840 5840 5840 0
545 20250217 102600 75841830 5840 5840 5840 5840 0
546 20250217 102500 75841830 5840 5830 5840 5830 4
547 20250217 102400 75818500 5820 5820 5820 5820 0
548 20250217 102300 75818500 5820 5820 5820 5820 2
549 20250217 102200 75806860 5840 5840 5840 5840 0
550 20250217 102100 75806860 5840 5840 5840 5840 2
551 20250217 102000 75795180 5840 5830 5840 5830 8
552 20250217 101900 75748530 5840 5840 5840 5840 2
553 20250217 101800 75736850 5840 5840 5840 5840 7
554 20250217 101700 75695970 5830 5830 5830 5830 8
555 20250217 101600 75649330 5830 5830 5830 5830 0
556 20250217 101500 75649330 5830 5830 5830 5830 1
557 20250217 101400 75643500 5840 5840 5840 5840 0
558 20250217 101300 75643500 5840 5840 5840 5840 0
559 20250217 101200 75643500 5840 5820 5840 5820 30
560 20250217 101100 75468880 5810 5790 5810 5790 74
561 20250217 101000 75038960 5790 5790 5790 5790 4
562 20250217 100900 75015800 5810 5800 5810 5800 882
563 20250217 100800 69899880 5800 5800 5800 5800 114
564 20250217 100700 69238680 5810 5810 5810 5810 5
565 20250217 100600 69209630 5820 5810 5820 5810 33
566 20250217 100500 69017600 5820 5820 5820 5820 0
567 20250217 100400 69017600 5820 5820 5820 5820 1
568 20250217 100300 69011780 5820 5820 5820 5820 2
569 20250217 100200 69000140 5810 5810 5810 5810 0
570 20250217 100100 69000140 5810 5810 5810 5810 10
571 20250217 100000 68942040 5810 5810 5810 5810 0
572 20250217 095900 68942040 5810 5810 5810 5810 2
573 20250217 095800 68930420 5810 5810 5810 5810 0
574 20250217 095700 68930420 5810 5810 5810 5810 0
575 20250217 095600 68930420 5810 5810 5810 5810 0
576 20250217 095500 68930420 5810 5810 5810 5810 211
577 20250217 095400 67704510 5800 5800 5800 5800 1
578 20250217 095300 67698710 5800 5800 5800 5800 147
579 20250217 095200 66846110 5800 5800 5800 5800 1
580 20250217 095100 66840310 5800 5800 5800 5800 3
581 20250217 095000 66822910 5800 5800 5800 5800 32
582 20250217 094900 66637310 5790 5790 5790 5790 17
583 20250217 094800 66538880 5780 5780 5780 5780 0
584 20250217 094700 66538880 5780 5780 5780 5780 408
585 20250217 094600 64180640 5780 5780 5780 5780 200
586 20250217 094500 63024640 5780 5780 5780 5780 7
587 20250217 094400 62984180 5770 5770 5770 5770 70
588 20250217 094300 62580280 5740 5740 5740 5740 1
589 20250217 094200 62574540 5740 5750 5750 5740 85
590 20250217 094100 62086140 5750 5750 5750 5750 0
591 20250217 094000 62086140 5750 5750 5750 5750 303
592 20250217 093900 60343890 5750 5750 5750 5750 0
593 20250217 093800 60343890 5750 5760 5760 5750 501
594 20250217 093700 57458140 5760 5760 5760 5760 3
595 20250217 093600 57440860 5730 5730 5730 5730 19
596 20250217 093500 57331990 5730 5740 5740 5730 400
597 20250217 093400 55038970 5730 5730 5730 5730 0
598 20250217 093300 55038970 5730 5730 5760 5730 41
599 20250217 093200 54803530 5750 5750 5750 5750 115
600 20250217 093100 54142280 5750 5770 5770 5730 3291
601 20250217 093000 35232340 5770 5770 5770 5770 0
602 20250217 092900 35232340 5770 5770 5770 5770 0
603 20250217 092800 35232340 5770 5770 5770 5770 4
604 20250217 092700 35209260 5780 5780 5780 5780 40
605 20250217 092600 34978060 5780 5780 5780 5780 2
606 20250217 092500 34966500 5780 5780 5780 5780 0
607 20250217 092400 34966500 5780 5780 5780 5780 0
608 20250217 092300 34966500 5780 5800 5800 5780 1028
609 20250217 092200 29023780 5800 5800 5800 5800 5
610 20250217 092100 28994780 5800 5800 5800 5800 0
611 20250217 092000 28994780 5800 5800 5800 5800 1
612 20250217 091900 28988980 5780 5780 5780 5780 5
613 20250217 091800 28960080 5780 5780 5780 5770 470
614 20250217 091700 26246650 5790 5790 5790 5790 0
615 20250217 091600 26246650 5790 5790 5790 5790 0
616 20250217 091500 26246650 5790 5820 5820 5790 691
617 20250217 091400 22239680 5820 5830 5830 5820 9
618 20250217 091300 22187290 5840 5830 5840 5830 183
619 20250217 091200 21120390 5840 5850 5850 5840 50
620 20250217 091100 20828090 5860 5860 5860 5860 0
621 20250217 091000 20828090 5860 5830 5860 5830 104
622 20250217 090900 20221650 5840 5840 5840 5840 0
623 20250217 090800 20221650 5840 5870 5870 5840 182
624 20250217 090700 19158710 5870 5860 5870 5860 681
625 20250217 090600 15162460 5840 5840 5840 5840 368
626 20250217 090500 13013340 5860 5860 5860 5850 93
627 20250217 090400 12468370 5850 5800 5850 5800 817
628 20250217 090300 7713710 5780 5780 5780 5780 500
629 20250217 090200 4823710 5780 5780 5780 5780 96
630 20250217 090100 4268830 5780 5800 5800 5780 393
631 20250217 090000 1993850 5830 5830 5830 5820 342