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

632
044990/min/candle-20250217.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,193000,313047500,17300,17300,17300,17300,144
20250217,192900,313047500,17300,17300,17300,17300,0
20250217,192800,313047500,17300,17300,17300,17300,0
20250217,192700,313047500,17300,17300,17300,17300,0
20250217,192600,313047500,17300,17300,17300,17300,0
20250217,192500,313047500,17300,17300,17300,17300,0
20250217,192400,313047500,17300,17300,17300,17300,0
20250217,192300,313047500,17300,17300,17300,17300,0
20250217,192200,313047500,17300,17300,17300,17300,0
20250217,192100,313047500,17300,17300,17300,17300,0
20250217,192000,313047500,17300,17300,17300,17300,0
20250217,191900,313047500,17300,17300,17300,17300,0
20250217,191800,313047500,17300,17300,17300,17300,0
20250217,191700,313047500,17300,17300,17300,17300,0
20250217,191600,313047500,17300,17300,17300,17300,0
20250217,191500,313047500,17300,17300,17300,17300,0
20250217,191400,313047500,17300,17300,17300,17300,0
20250217,191300,313047500,17300,17300,17300,17300,0
20250217,191200,313047500,17300,17300,17300,17300,0
20250217,191100,313047500,17300,17300,17300,17300,0
20250217,191000,313047500,17300,17300,17300,17300,0
20250217,190900,313047500,17300,17300,17300,17300,0
20250217,190800,313047500,17300,17300,17300,17300,0
20250217,190700,313047500,17300,17300,17300,17300,0
20250217,190600,313047500,17300,17300,17300,17300,0
20250217,190500,313047500,17300,17300,17300,17300,0
20250217,190400,313047500,17300,17300,17300,17300,0
20250217,190300,313047500,17300,17300,17300,17300,0
20250217,190200,313047500,17300,17300,17300,17300,0
20250217,190100,313047500,17300,17300,17300,17300,0
20250217,190000,313047500,17300,17300,17300,17300,144
20250217,185900,313047500,17300,17300,17300,17300,0
20250217,185800,313047500,17300,17300,17300,17300,0
20250217,185700,313047500,17300,17300,17300,17300,0
20250217,185600,313047500,17300,17300,17300,17300,0
20250217,185500,313047500,17300,17300,17300,17300,0
20250217,185400,313047500,17300,17300,17300,17300,0
20250217,185300,313047500,17300,17300,17300,17300,0
20250217,185200,313047500,17300,17300,17300,17300,0
20250217,185100,313047500,17300,17300,17300,17300,0
20250217,185000,313047500,17300,17300,17300,17300,0
20250217,184900,313047500,17300,17300,17300,17300,0
20250217,184800,313047500,17300,17300,17300,17300,0
20250217,184700,313047500,17300,17300,17300,17300,0
20250217,184600,313047500,17300,17300,17300,17300,0
20250217,184500,313047500,17300,17300,17300,17300,0
20250217,184400,313047500,17300,17300,17300,17300,0
20250217,184300,313047500,17300,17300,17300,17300,0
20250217,184200,313047500,17300,17300,17300,17300,0
20250217,184100,313047500,17300,17300,17300,17300,0
20250217,184000,313047500,17300,17300,17300,17300,0
20250217,183900,313047500,17300,17300,17300,17300,0
20250217,183800,313047500,17300,17300,17300,17300,0
20250217,183700,313047500,17300,17300,17300,17300,0
20250217,183600,313047500,17300,17300,17300,17300,0
20250217,183500,313047500,17300,17300,17300,17300,0
20250217,183400,313047500,17300,17300,17300,17300,0
20250217,183300,313047500,17300,17300,17300,17300,0
20250217,183200,313047500,17300,17300,17300,17300,0
20250217,183100,313047500,17300,17300,17300,17300,0
20250217,183000,313047500,17300,17300,17300,17300,144
20250217,182900,313047500,17300,17300,17300,17300,0
20250217,182800,313047500,17300,17300,17300,17300,0
20250217,182700,313047500,17300,17300,17300,17300,0
20250217,182600,313047500,17300,17300,17300,17300,0
20250217,182500,313047500,17300,17300,17300,17300,0
20250217,182400,313047500,17300,17300,17300,17300,0
20250217,182300,313047500,17300,17300,17300,17300,0
20250217,182200,313047500,17300,17300,17300,17300,0
20250217,182100,313047500,17300,17300,17300,17300,0
20250217,182000,313047500,17300,17300,17300,17300,0
20250217,181900,313047500,17300,17300,17300,17300,0
20250217,181800,313047500,17300,17300,17300,17300,0
20250217,181700,313047500,17300,17300,17300,17300,0
20250217,181600,313047500,17300,17300,17300,17300,0
20250217,181500,313047500,17300,17300,17300,17300,0
20250217,181400,313047500,17300,17300,17300,17300,0
20250217,181300,313047500,17300,17300,17300,17300,0
20250217,181200,313047500,17300,17300,17300,17300,0
20250217,181100,313047500,17300,17300,17300,17300,0
20250217,181000,313047500,17300,17300,17300,17300,0
20250217,180900,313047500,17300,17300,17300,17300,0
20250217,180800,313047500,17300,17300,17300,17300,0
20250217,180700,313047500,17300,17300,17300,17300,0
20250217,180600,313047500,17300,17300,17300,17300,0
20250217,180500,313047500,17300,17300,17300,17300,0
20250217,180400,313047500,17300,17300,17300,17300,0
20250217,180300,313047500,17300,17300,17300,17300,0
20250217,180200,313047500,17300,17300,17300,17300,0
20250217,180100,313047500,17300,17300,17300,17300,0
20250217,180000,313047500,17300,17300,17300,17300,144
20250217,175900,313047500,17300,17300,17300,17300,0
20250217,175800,313047500,17300,17300,17300,17300,0
20250217,175700,313047500,17300,17300,17300,17300,0
20250217,175600,313047500,17300,17300,17300,17300,0
20250217,175500,313047500,17300,17300,17300,17300,0
20250217,175400,313047500,17300,17300,17300,17300,0
20250217,175300,313047500,17300,17300,17300,17300,0
20250217,175200,313047500,17300,17300,17300,17300,0
20250217,175100,313047500,17300,17300,17300,17300,0
20250217,175000,313047500,17300,17300,17300,17300,0
20250217,174900,313047500,17300,17300,17300,17300,0
20250217,174800,313047500,17300,17300,17300,17300,0
20250217,174700,313047500,17300,17300,17300,17300,0
20250217,174600,313047500,17300,17300,17300,17300,0
20250217,174500,313047500,17300,17300,17300,17300,0
20250217,174400,313047500,17300,17300,17300,17300,0
20250217,174300,313047500,17300,17300,17300,17300,0
20250217,174200,313047500,17300,17300,17300,17300,0
20250217,174100,313047500,17300,17300,17300,17300,0
20250217,174000,313047500,17300,17300,17300,17300,0
20250217,173900,313047500,17300,17300,17300,17300,0
20250217,173800,313047500,17300,17300,17300,17300,0
20250217,173700,313047500,17300,17300,17300,17300,0
20250217,173600,313047500,17300,17300,17300,17300,0
20250217,173500,313047500,17300,17300,17300,17300,0
20250217,173400,313047500,17300,17300,17300,17300,0
20250217,173300,313047500,17300,17300,17300,17300,0
20250217,173200,313047500,17300,17300,17300,17300,0
20250217,173100,313047500,17300,17300,17300,17300,0
20250217,173000,313047500,17300,17300,17300,17300,144
20250217,172900,313047500,17300,17300,17300,17300,0
20250217,172800,313047500,17300,17300,17300,17300,0
20250217,172700,313047500,17300,17300,17300,17300,0
20250217,172600,313047500,17300,17300,17300,17300,0
20250217,172500,313047500,17300,17300,17300,17300,0
20250217,172400,313047500,17300,17300,17300,17300,0
20250217,172300,313047500,17300,17300,17300,17300,0
20250217,172200,313047500,17300,17300,17300,17300,0
20250217,172100,313047500,17300,17300,17300,17300,0
20250217,172000,313047500,17300,17300,17300,17300,0
20250217,171900,313047500,17300,17300,17300,17300,0
20250217,171800,313047500,17300,17300,17300,17300,0
20250217,171700,313047500,17300,17300,17300,17300,0
20250217,171600,313047500,17300,17300,17300,17300,0
20250217,171500,313047500,17300,17300,17300,17300,0
20250217,171400,313047500,17300,17300,17300,17300,0
20250217,171300,313047500,17300,17300,17300,17300,0
20250217,171200,313047500,17300,17300,17300,17300,0
20250217,171100,313047500,17300,17300,17300,17300,0
20250217,171000,313047500,17300,17300,17300,17300,0
20250217,170900,313047500,17300,17300,17300,17300,0
20250217,170800,313047500,17300,17300,17300,17300,0
20250217,170700,313047500,17300,17300,17300,17300,0
20250217,170600,313047500,17300,17300,17300,17300,0
20250217,170500,313047500,17300,17300,17300,17300,0
20250217,170400,313047500,17300,17300,17300,17300,0
20250217,170300,313047500,17300,17300,17300,17300,0
20250217,170200,313047500,17300,17300,17300,17300,0
20250217,170100,313047500,17300,17300,17300,17300,0
20250217,170000,313047500,17300,17300,17300,17300,144
20250217,165900,313047500,17300,17300,17300,17300,0
20250217,165800,313047500,17300,17300,17300,17300,0
20250217,165700,313047500,17300,17300,17300,17300,0
20250217,165600,313047500,17300,17300,17300,17300,0
20250217,165500,313047500,17300,17300,17300,17300,0
20250217,165400,313047500,17300,17300,17300,17300,0
20250217,165300,313047500,17300,17300,17300,17300,0
20250217,165200,313047500,17300,17300,17300,17300,0
20250217,165100,313047500,17300,17300,17300,17300,0
20250217,165000,313047500,17300,17300,17300,17300,0
20250217,164900,313047500,17300,17300,17300,17300,0
20250217,164800,313047500,17300,17300,17300,17300,0
20250217,164700,313047500,17300,17300,17300,17300,0
20250217,164600,313047500,17300,17300,17300,17300,0
20250217,164500,313047500,17300,17300,17300,17300,0
20250217,164400,313047500,17300,17300,17300,17300,0
20250217,164300,313047500,17300,17300,17300,17300,0
20250217,164200,313047500,17300,17300,17300,17300,0
20250217,164100,313047500,17300,17300,17300,17300,0
20250217,164000,313047500,17300,17300,17300,17300,0
20250217,163900,313047500,17300,17300,17300,17300,0
20250217,163800,313047500,17300,17300,17300,17300,0
20250217,163700,313047500,17300,17300,17300,17300,0
20250217,163600,313047500,17300,17300,17300,17300,0
20250217,163500,313047500,17300,17300,17300,17300,0
20250217,163400,313047500,17300,17300,17300,17300,0
20250217,163300,313047500,17300,17300,17300,17300,0
20250217,163200,313047500,17300,17300,17300,17300,0
20250217,163100,313047500,17300,17300,17300,17300,0
20250217,163000,313047500,17300,17300,17300,17300,144
20250217,162900,313047500,17300,17300,17300,17300,0
20250217,162800,313047500,17300,17300,17300,17300,0
20250217,162700,313047500,17300,17300,17300,17300,0
20250217,162600,313047500,17300,17300,17300,17300,0
20250217,162500,313047500,17300,17300,17300,17300,0
20250217,162400,313047500,17300,17300,17300,17300,0
20250217,162300,313047500,17300,17300,17300,17300,0
20250217,162200,313047500,17300,17300,17300,17300,0
20250217,162100,313047500,17300,17300,17300,17300,0
20250217,162000,313047500,17300,17300,17300,17300,0
20250217,161900,313047500,17300,17300,17300,17300,0
20250217,161800,313047500,17300,17300,17300,17300,0
20250217,161700,313047500,17300,17300,17300,17300,0
20250217,161600,313047500,17300,17300,17300,17300,0
20250217,161500,313047500,17300,17300,17300,17300,0
20250217,161400,313047500,17300,17300,17300,17300,0
20250217,161300,313047500,17300,17300,17300,17300,0
20250217,161200,313047500,17300,17300,17300,17300,0
20250217,161100,313047500,17300,17300,17300,17300,0
20250217,161000,313047500,17300,17300,17300,17300,0
20250217,160900,313047500,17300,17300,17300,17300,0
20250217,160800,313047500,17300,17300,17300,17300,0
20250217,160700,313047500,17300,17300,17300,17300,0
20250217,160600,313047500,17300,17300,17300,17300,0
20250217,160500,313047500,17300,17300,17300,17300,0
20250217,160400,313047500,17300,17300,17300,17300,0
20250217,160300,313047500,17300,17300,17300,17300,0
20250217,160200,313047500,17300,17300,17300,17300,0
20250217,160100,313047500,17300,17300,17300,17300,0
20250217,160000,313047500,17300,17300,17300,17300,144
20250217,155900,313047500,17300,17300,17300,17300,0
20250217,155800,313047500,17300,17300,17300,17300,0
20250217,155700,313047500,17300,17300,17300,17300,0
20250217,155600,313047500,17300,17300,17300,17300,0
20250217,155500,313047500,17300,17300,17300,17300,0
20250217,155400,313047500,17300,17300,17300,17300,0
20250217,155300,313047500,17300,17300,17300,17300,0
20250217,155200,313047500,17300,17300,17300,17300,0
20250217,155100,313047500,17300,17300,17300,17300,0
20250217,155000,313047500,17300,17300,17300,17300,0
20250217,154900,313047500,17300,17300,17300,17300,0
20250217,154800,313047500,17300,17300,17300,17300,0
20250217,154700,313047500,17300,17300,17300,17300,0
20250217,154600,313047500,17300,17300,17300,17300,0
20250217,154500,313047500,17300,17300,17300,17300,0
20250217,154400,313047500,17300,17300,17300,17300,0
20250217,154300,313047500,17300,17300,17300,17300,0
20250217,154200,313047500,17300,17300,17300,17300,0
20250217,154100,313047500,17300,17300,17300,17300,0
20250217,154000,313047500,17300,17300,17300,17300,0
20250217,153900,313047500,17300,17300,17300,17300,0
20250217,153800,313047500,17300,17300,17300,17300,0
20250217,153700,313047500,17300,17300,17300,17300,0
20250217,153600,313047500,17300,17300,17300,17300,0
20250217,153500,313047500,17300,17300,17300,17300,0
20250217,153400,313047500,17300,17300,17300,17300,0
20250217,153300,313047500,17300,17300,17300,17300,0
20250217,153200,313047500,17300,17300,17300,17300,0
20250217,153100,313047500,17300,17300,17300,17300,0
20250217,153000,313047500,17300,17300,17300,17300,288
20250217,152900,310556300,17300,17300,17300,17300,0
20250217,152800,310556300,17300,17300,17300,17300,0
20250217,152700,310556300,17300,17300,17300,17300,0
20250217,152600,310556300,17300,17300,17300,17300,0
20250217,152500,310556300,17300,17300,17300,17300,0
20250217,152400,310556300,17300,17300,17300,17300,0
20250217,152300,310556300,17300,17300,17300,17300,0
20250217,152200,310556300,17300,17300,17300,17300,0
20250217,152100,310556300,17300,17300,17300,17300,0
20250217,152000,310556300,17300,17300,17300,17300,0
20250217,151900,310556300,17300,17300,17300,17300,0
20250217,151800,310556300,17300,17300,17300,17300,0
20250217,151700,310556300,17300,17300,17300,17300,0
20250217,151600,310556300,17300,17300,17300,17300,0
20250217,151500,310556300,17300,17300,17300,17300,30
20250217,151400,310037300,17280,17280,17280,17280,0
20250217,151300,310037300,17280,17280,17280,17280,0
20250217,151200,310037300,17280,17280,17280,17280,0
20250217,151100,310037300,17280,17280,17280,17280,0
20250217,151000,310037300,17280,17280,17280,17280,66
20250217,150900,308896820,17280,17280,17280,17280,0
20250217,150800,308896820,17280,17280,17280,17280,0
20250217,150700,308896820,17280,17280,17280,17280,1
20250217,150600,308879540,17300,17300,17300,17300,0
20250217,150500,308879540,17300,17300,17300,17300,0
20250217,150400,308879540,17300,17300,17300,17300,0
20250217,150300,308879540,17300,17300,17300,17300,0
20250217,150200,308879540,17300,17300,17300,17300,0
20250217,150100,308879540,17300,17300,17300,17300,0
20250217,150000,308879540,17300,17300,17300,17300,0
20250217,145900,308879540,17300,17300,17300,17300,0
20250217,145800,308879540,17300,17300,17300,17300,0
20250217,145700,308879540,17300,17300,17300,17300,0
20250217,145600,308879540,17300,17300,17300,17300,0
20250217,145500,308879540,17300,17290,17300,17290,80
20250217,145400,307496330,17280,17280,17280,17280,0
20250217,145300,307496330,17280,17280,17290,17280,50
20250217,145200,306632310,17280,17290,17290,17280,38
20250217,145100,305975630,17300,17310,17310,17300,66
20250217,145000,304833780,17300,17300,17300,17300,1
20250217,144900,304816480,17310,17310,17310,17310,48
20250217,144800,303985600,17310,17310,17310,17310,0
20250217,144700,303985600,17310,17310,17310,17310,41
20250217,144600,303275890,17310,17310,17310,17310,0
20250217,144500,303275890,17310,17300,17310,17300,51
20250217,144400,302393090,17300,17300,17300,17300,620
20250217,144300,291667090,17300,17300,17300,17300,29
20250217,144200,291165390,17300,17300,17300,17300,0
20250217,144100,291165390,17300,17300,17300,17300,42
20250217,144000,290438790,17300,17300,17300,17300,50
20250217,143900,289573790,17300,17300,17300,17300,65
20250217,143800,288449290,17300,17320,17320,17300,53
20250217,143700,287531410,17320,17320,17320,17320,0
20250217,143600,287531410,17320,17320,17320,17320,44
20250217,143500,286769330,17320,17320,17320,17320,0
20250217,143400,286769330,17320,17320,17320,17320,56
20250217,143300,285799410,17320,17320,17320,17320,0
20250217,143200,285799410,17320,17320,17320,17320,48
20250217,143100,284968050,17320,17320,17320,17320,0
20250217,143000,284968050,17320,17320,17320,17320,41
20250217,142900,284257930,17320,17320,17320,17320,0
20250217,142800,284257930,17320,17320,17320,17320,49
20250217,142700,283409250,17320,17320,17320,17320,0
20250217,142600,283409250,17320,17320,17320,17320,49
20250217,142500,282560570,17320,17320,17320,17320,0
20250217,142400,282560570,17320,17320,17320,17320,39
20250217,142300,281885090,17320,17320,17320,17320,50
20250217,142200,281019090,17320,17320,17320,17320,0
20250217,142100,281019090,17320,17320,17320,17320,48
20250217,142000,280187730,17320,17320,17320,17320,0
20250217,141900,280187730,17320,17320,17320,17320,48
20250217,141800,279356370,17320,17320,17320,17320,0
20250217,141700,279356370,17320,17320,17320,17320,50
20250217,141600,278490370,17320,17320,17320,17320,0
20250217,141500,278490370,17320,17320,17320,17320,49
20250217,141400,277641690,17310,17310,17310,17310,117
20250217,141300,275616420,17320,17320,17320,17320,42
20250217,141200,274888980,17320,17320,17320,17320,52
20250217,141100,273988340,17290,17310,17310,17290,56
20250217,141000,273019040,17320,17320,17320,17320,48
20250217,140900,272187680,17310,17310,17310,17200,817
20250217,140800,258110460,17320,17320,17320,17320,0
20250217,140700,258110460,17320,17320,17320,17320,79
20250217,140600,256742180,17320,17320,17320,17320,56
20250217,140500,255772260,17320,17320,17320,17320,0
20250217,140400,255772260,17320,17320,17320,17320,48
20250217,140300,254940900,17320,17320,17320,17320,0
20250217,140200,254940900,17320,17320,17320,17320,41
20250217,140100,254230780,17320,17320,17320,17320,0
20250217,140000,254230780,17320,17280,17320,17280,86
20250217,135900,252742350,17290,17290,17290,17290,0
20250217,135800,252742350,17290,17290,17290,17290,49
20250217,135700,251895140,17290,17290,17290,17290,0
20250217,135600,251895140,17290,17290,17290,17290,47
20250217,135500,251082510,17290,17280,17310,17270,64
20250217,135400,249974870,17260,17310,17310,17260,1272
20250217,135300,228005070,17320,17320,17320,17320,48
20250217,135200,227173710,17320,17320,17320,17320,0
20250217,135100,227173710,17320,17320,17320,17320,45
20250217,135000,226394310,17280,17280,17280,17280,0
20250217,134900,226394310,17280,17290,17320,17280,174
20250217,134800,223384340,17290,17350,17350,17290,1309
20250217,134700,200727730,17360,17360,17360,17360,49
20250217,134600,199877090,17360,17360,17360,17360,0
20250217,134500,199877090,17360,17360,17360,17360,43
20250217,134400,199130610,17360,17360,17360,17360,8
20250217,134300,198991730,17360,17360,17360,17360,41
20250217,134200,198279970,17360,17360,17360,17360,49
20250217,134100,197429330,17350,17350,17350,17350,0
20250217,134000,197429330,17350,17350,17350,17350,3
20250217,133900,197377280,17360,17360,17360,17360,41
20250217,133800,196665520,17360,17360,17360,17360,60
20250217,133700,195623920,17360,17360,17360,17360,0
20250217,133600,195623920,17360,17360,17360,17360,48
20250217,133500,194790640,17360,17360,17360,17360,0
20250217,133400,194790640,17360,17360,17360,17360,41
20250217,133300,194078880,17360,17360,17360,17360,0
20250217,133200,194078880,17360,17360,17360,17360,49
20250217,133100,193228240,17360,17360,17360,17360,0
20250217,133000,193228240,17360,17360,17360,17360,49
20250217,132900,192377600,17360,17360,17360,17360,0
20250217,132800,192377600,17360,17360,17360,17360,44
20250217,132700,191613760,17360,17360,17360,17360,57
20250217,132600,190624240,17360,17360,17360,17360,0
20250217,132500,190624240,17360,17350,17360,17350,58
20250217,132400,189617460,17360,17360,17360,17360,0
20250217,132300,189617460,17360,17360,17360,17360,48
20250217,132200,188784180,17360,17360,17360,17360,0
20250217,132100,188784180,17360,17360,17360,17360,51
20250217,132000,187898820,17360,17360,17360,17360,0
20250217,131900,187898820,17360,17360,17360,17360,48
20250217,131800,187065540,17360,17360,17360,17360,0
20250217,131700,187065540,17360,17360,17360,17360,44
20250217,131600,186301700,17360,17360,17360,17360,57
20250217,131500,185312180,17360,17360,17360,17360,1
20250217,131400,185294820,17360,17360,17360,17360,3
20250217,131300,185242740,17360,17360,17360,17360,49
20250217,131200,184392100,17360,17360,17360,17360,3
20250217,131100,184340020,17360,17360,17360,17360,49
20250217,131000,183489380,17360,17360,17360,17360,50
20250217,130900,182621380,17360,17360,17360,17360,0
20250217,130800,182621380,17360,17360,17360,17360,49
20250217,130700,181770740,17360,17360,17360,17360,0
20250217,130600,181770740,17360,17360,17360,17360,47
20250217,130500,180954820,17360,17360,17360,17360,0
20250217,130400,180954820,17360,17360,17360,17360,56
20250217,130300,179982660,17350,17350,17350,17350,0
20250217,130200,179982660,17350,17350,17350,17350,49
20250217,130100,179132510,17350,17350,17350,17350,0
20250217,130000,179132510,17350,17340,17350,17340,47
20250217,125900,178317070,17350,17350,17350,17350,57
20250217,125800,177328120,17350,17350,17350,17350,0
20250217,125700,177328120,17350,17350,17350,17350,48
20250217,125600,176495320,17350,17350,17350,17350,0
20250217,125500,176495320,17350,17350,17350,17350,49
20250217,125400,175645170,17350,17350,17350,17350,0
20250217,125300,175645170,17350,17350,17360,17350,61
20250217,125200,174586240,17360,17360,17360,17360,0
20250217,125100,174586240,17360,17360,17360,17360,48
20250217,125000,173752960,17360,17360,17360,17360,0
20250217,124900,173752960,17360,17360,17360,17360,48
20250217,124800,172919680,17360,17360,17360,17360,55
20250217,124700,171964880,17360,17360,17360,17360,0
20250217,124600,171964880,17360,17360,17360,17360,0
20250217,124500,171964880,17360,17360,17360,17360,49
20250217,124400,171114240,17360,17360,17360,17360,0
20250217,124300,171114240,17360,17360,17360,17360,44
20250217,124200,170350400,17360,17360,17360,17360,50
20250217,124100,169482400,17360,17360,17360,17360,0
20250217,124000,169482400,17360,17360,17360,17360,48
20250217,123900,168649120,17360,17360,17360,17360,225
20250217,123800,164743120,17360,17360,17360,17360,45
20250217,123700,163961920,17360,17360,17360,17360,0
20250217,123600,163961920,17360,17360,17360,17360,53
20250217,123500,163041840,17360,17360,17360,17360,0
20250217,123400,163041840,17360,17360,17360,17360,49
20250217,123300,162191200,17360,17360,17360,17360,0
20250217,123200,162191200,17360,17360,17360,17360,43
20250217,123100,161444720,17360,17360,17360,17360,52
20250217,123000,160542000,17360,17360,17360,17360,0
20250217,122900,160542000,17360,17360,17360,17360,49
20250217,122800,159691360,17360,17360,17360,17360,0
20250217,122700,159691360,17360,17360,17360,17360,0
20250217,122600,159691360,17360,17360,17360,17360,40
20250217,122500,158996960,17360,17360,17360,17360,53
20250217,122400,158076880,17360,17360,17360,17360,0
20250217,122300,158076880,17360,17360,17360,17360,48
20250217,122200,157243600,17360,17360,17360,17360,0
20250217,122100,157243600,17360,17360,17360,17360,47
20250217,122000,156427680,17360,17360,17360,17360,0
20250217,121900,156427680,17360,17360,17360,17360,53
20250217,121800,155507600,17360,17360,17360,17360,0
20250217,121700,155507600,17360,17360,17360,17360,49
20250217,121600,154656960,17360,17360,17360,17360,0
20250217,121500,154656960,17360,17360,17360,17360,47
20250217,121400,153841040,17360,17360,17360,17360,56
20250217,121300,152868880,17360,17360,17360,17360,0
20250217,121200,152868880,17360,17360,17360,17360,48
20250217,121100,152035600,17330,17350,17350,17330,65
20250217,121000,150909030,17360,17360,17360,17360,47
20250217,120900,150093110,17360,17360,17360,17360,0
20250217,120800,150093110,17360,17360,17360,17360,49
20250217,120700,149242470,17340,17350,17350,17340,130
20250217,120600,146988020,17360,17360,17360,17360,48
20250217,120500,146154740,17360,17360,17360,17360,0
20250217,120400,146154740,17360,17360,17360,17360,41
20250217,120300,145442980,17360,17360,17360,17360,57
20250217,120200,144453460,17360,17360,17360,17360,0
20250217,120100,144453460,17360,17360,17360,17360,35
20250217,120000,143845860,17360,17350,17360,17350,16
20250217,115900,143568120,17360,17360,17360,17360,47
20250217,115800,142752200,17360,17360,17360,17360,1
20250217,115700,142734840,17360,17360,17360,17360,50
20250217,115600,141866840,17360,17360,17360,17360,0
20250217,115500,141866840,17360,17360,17360,17360,48
20250217,115400,141033560,17360,17360,17360,17360,0
20250217,115300,141033560,17360,17360,17360,17360,42
20250217,115200,140304440,17360,17360,17360,17360,0
20250217,115100,140304440,17360,17360,17360,17360,54
20250217,115000,139367000,17360,17360,17360,17360,0
20250217,114900,139367000,17360,17360,17360,17360,49
20250217,114800,138516360,17360,17360,17360,17360,0
20250217,114700,138516360,17360,17360,17360,17360,40
20250217,114600,137821960,17360,17360,17360,17360,50
20250217,114500,136953960,17360,17360,17360,17360,0
20250217,114400,136953960,17360,17360,17360,17360,48
20250217,114300,136120680,17360,17360,17360,17360,0
20250217,114200,136120680,17360,17360,17360,17360,42
20250217,114100,135391560,17360,17360,17360,17360,0
20250217,114000,135391560,17360,17360,17360,17360,58
20250217,113900,134384680,17360,17360,17360,17360,0
20250217,113800,134384680,17360,17360,17360,17360,48
20250217,113700,133551400,17360,17360,17360,17360,0
20250217,113600,133551400,17360,17360,17360,17360,44
20250217,113500,132787560,17360,17360,17360,17360,55
20250217,113400,131832760,17360,17360,17360,17360,0
20250217,113300,131832760,17360,17360,17360,17360,10
20250217,113200,131659160,17360,17360,17360,17360,49
20250217,113100,130808520,17360,17360,17360,17360,0
20250217,113000,130808520,17360,17360,17360,17360,47
20250217,112900,129992600,17360,17360,17360,17360,55
20250217,112800,129037800,17350,17350,17350,17350,0
20250217,112700,129037800,17350,17350,17350,17350,134
20250217,112600,126712900,17350,17350,17350,17350,95
20250217,112500,125064650,17360,17370,17370,17360,68
20250217,112400,123883750,17360,17360,17360,17360,24
20250217,112300,123467110,17360,17360,17360,17360,52
20250217,112200,122564390,17360,17360,17360,17360,50
20250217,112100,121696390,17360,17360,17360,17360,49
20250217,112000,120845750,17360,17360,17360,17360,0
20250217,111900,120845750,17360,17370,17370,17360,47
20250217,111800,120029810,17370,17370,17370,17370,51
20250217,111700,119143940,17370,17370,17370,17370,0
20250217,111600,119143940,17370,17370,17370,17370,55
20250217,111500,118188590,17370,17370,17370,17370,0
20250217,111400,118188590,17370,17370,17370,17370,45
20250217,111300,117406940,17360,17360,17360,17360,0
20250217,111200,117406940,17360,17360,17360,17360,74
20250217,111100,116122300,17360,17360,17360,17360,0
20250217,111000,116122300,17360,17360,17360,17360,48
20250217,110900,115289020,17360,17360,17360,17360,0
20250217,110800,115289020,17360,17360,17360,17360,46
20250217,110700,114490460,17360,17360,17360,17360,57
20250217,110600,113500940,17360,17360,17360,17360,0
20250217,110500,113500940,17360,17360,17360,17360,0
20250217,110400,113500940,17360,17360,17360,17360,49
20250217,110300,112650300,17330,17350,17350,17330,244
20250217,110200,108418640,17360,17360,17360,17360,42
20250217,110100,107689520,17370,17370,17370,17370,53
20250217,110000,106768910,17370,17370,17370,17370,0
20250217,105900,106768910,17370,17370,17370,17370,48
20250217,105800,105935150,17370,17370,17370,17370,0
20250217,105700,105935150,17370,17370,17370,17370,43
20250217,105600,105188240,17370,17370,17370,17370,0
20250217,105500,105188240,17370,17370,17370,17370,49
20250217,105400,104337110,17370,17370,17370,17370,0
20250217,105300,104337110,17370,17370,17380,17370,299
20250217,105200,99141870,17370,17370,17380,17370,200
20250217,105100,95666870,17370,17370,17370,17370,51
20250217,105000,94781000,17370,17370,17370,17370,0
20250217,104900,94781000,17370,17350,17370,17350,56
20250217,104800,93808300,17350,17360,17360,17350,10
20250217,104700,93634780,17360,17370,17370,17360,65
20250217,104600,92506360,17380,17380,17380,17380,0
20250217,104500,92506360,17380,17380,17380,17380,52
20250217,104400,91602600,17370,17370,17370,17370,60
20250217,104300,90560400,17370,17370,17370,17370,4
20250217,104200,90490920,17370,17370,17370,17370,52
20250217,104100,89587680,17370,17370,17370,17370,12
20250217,104000,89379240,17380,17380,17380,17380,52
20250217,103900,88475480,17380,17380,17380,17380,0
20250217,103800,88475480,17380,17380,17380,17380,59
20250217,103700,87450060,17380,17380,17380,17380,0
20250217,103600,87450060,17380,17360,17380,17360,54
20250217,103500,86511560,17350,17370,17370,17350,30
20250217,103400,85991000,17380,17380,17380,17380,49
20250217,103300,85139380,17380,17380,17380,17380,60
20250217,103200,84096580,17380,17380,17380,17380,0
20250217,103100,84096580,17380,17380,17380,17380,53
20250217,103000,83175440,17370,17370,17370,17370,0
20250217,102900,83175440,17370,17370,17370,17370,49
20250217,102800,82324310,17370,17370,17370,17370,1
20250217,102700,82306940,17370,17380,17380,17370,62
20250217,102600,81229410,17380,17380,17380,17380,0
20250217,102500,81229410,17380,17390,17390,17380,60
20250217,102400,80186060,17390,17390,17390,17390,0
20250217,102300,80186060,17390,17390,17390,17390,47
20250217,102200,79368730,17390,17390,17390,17390,0
20250217,102100,79368730,17390,17390,17390,17390,55
20250217,102000,78412280,17390,17390,17390,17390,52
20250217,101900,77508000,17390,17390,17390,17390,0
20250217,101800,77508000,17390,17390,17390,17390,0
20250217,101700,77508000,17390,17390,17390,17390,1
20250217,101600,77490610,17390,17390,17390,17390,0
20250217,101500,77490610,17390,17390,17390,17390,1
20250217,101400,77473220,17390,17390,17390,17390,0
20250217,101300,77473220,17390,17390,17390,17390,2
20250217,101200,77438440,17350,17400,17400,17300,1113
20250217,101100,58158920,17410,17410,17410,17410,0
20250217,101000,58158920,17410,17400,17410,17400,29
20250217,100900,57654310,17400,17420,17420,17400,116
20250217,100800,55634870,17430,17430,17430,17430,4
20250217,100700,55565150,17440,17440,17440,17440,0
20250217,100600,55565150,17440,17440,17440,17440,0
20250217,100500,55565150,17440,17440,17440,17400,802
20250217,100400,41602890,17450,17450,17450,17450,0
20250217,100300,41602890,17450,17450,17450,17450,0
20250217,100200,41602890,17450,17450,17450,17450,0
20250217,100100,41602890,17450,17450,17450,17450,0
20250217,100000,41602890,17450,17450,17450,17450,1
20250217,095900,41585440,17450,17450,17450,17450,0
20250217,095800,41585440,17450,17450,17450,17450,0
20250217,095700,41585440,17450,17450,17450,17450,0
20250217,095600,41585440,17450,17450,17450,17450,0
20250217,095500,41585440,17450,17450,17450,17450,0
20250217,095400,41585440,17450,17450,17450,17450,0
20250217,095300,41585440,17450,17450,17450,17450,0
20250217,095200,41585440,17450,17450,17450,17450,4
20250217,095100,41515640,17450,17450,17450,17450,1
20250217,095000,41498190,17420,17430,17430,17420,222
20250217,094900,37630870,17440,17440,17440,17440,1
20250217,094800,37613430,17440,17440,17440,17440,0
20250217,094700,37613430,17440,17440,17440,17440,1
20250217,094600,37595990,17430,17430,17430,17430,0
20250217,094500,37595990,17430,17440,17440,17430,88
20250217,094400,36062140,17440,17440,17440,17440,0
20250217,094300,36062140,17440,17440,17460,17440,599
20250217,094200,25609590,17440,17440,17440,17440,0
20250217,094100,25609590,17440,17450,17450,17440,77
20250217,094000,24266220,17440,17440,17440,17440,20
20250217,093900,23917420,17450,17440,17450,17440,66
20250217,093800,22765800,17450,17450,17450,17450,0
20250217,093700,22765800,17450,17450,17450,17450,60
20250217,093600,21718800,17450,17450,17450,17450,0
20250217,093500,21718800,17450,17450,17450,17450,30
20250217,093400,21195300,17450,17450,17450,17450,51
20250217,093300,20305350,17450,17450,17450,17450,0
20250217,093200,20305350,17450,17450,17450,17450,50
20250217,093100,19432850,17450,17450,17450,17450,1
20250217,093000,19415400,17450,17450,17450,17450,42
20250217,092900,18682500,17450,17450,17450,17450,59
20250217,092800,17652950,17450,17450,17450,17450,0
20250217,092700,17652950,17450,17450,17450,17450,50
20250217,092600,16780450,17450,17460,17460,17450,67
20250217,092500,15611190,17470,17470,17470,17470,51
20250217,092400,14720220,17460,17470,17470,17460,68
20250217,092300,13532410,17470,17470,17470,17470,50
20250217,092200,12658910,17470,17470,17470,17470,1
20250217,092100,12641440,17470,17470,17470,17470,2
20250217,092000,12606500,17470,17470,17470,17470,121
20250217,091900,10492630,17480,17470,17480,17470,42
20250217,091800,9758480,17480,17480,17480,17480,59
20250217,091700,8727160,17480,17480,17480,17480,0
20250217,091600,8727160,17480,17480,17480,17480,54
20250217,091500,7783240,17480,17490,17490,17480,53
20250217,091400,6856760,17450,17450,17450,17450,0
20250217,091300,6856760,17450,17450,17450,17450,1
20250217,091200,6839310,17480,17480,17480,17480,10
20250217,091100,6664510,17510,17500,17510,17500,256
20250217,091000,2182260,17480,17480,17480,17480,0
20250217,090900,2182260,17480,17480,17480,17480,0
20250217,090800,2182260,17480,17480,17480,17480,0
20250217,090700,2182260,17480,17480,17480,17480,2
20250217,090600,2147300,17460,17460,17460,17460,0
20250217,090500,2147300,17460,17460,17460,17460,1
20250217,090400,2129840,17460,17460,17460,17460,0
20250217,090300,2129840,17460,17470,17470,17460,67
20250217,090200,959590,17460,17460,17460,17460,13
20250217,090100,732610,17450,17450,17450,17450,0
20250217,090000,732610,17450,17440,17450,17440,42
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250217 193000 313047500 17300 17300 17300 17300 144
3 20250217 192900 313047500 17300 17300 17300 17300 0
4 20250217 192800 313047500 17300 17300 17300 17300 0
5 20250217 192700 313047500 17300 17300 17300 17300 0
6 20250217 192600 313047500 17300 17300 17300 17300 0
7 20250217 192500 313047500 17300 17300 17300 17300 0
8 20250217 192400 313047500 17300 17300 17300 17300 0
9 20250217 192300 313047500 17300 17300 17300 17300 0
10 20250217 192200 313047500 17300 17300 17300 17300 0
11 20250217 192100 313047500 17300 17300 17300 17300 0
12 20250217 192000 313047500 17300 17300 17300 17300 0
13 20250217 191900 313047500 17300 17300 17300 17300 0
14 20250217 191800 313047500 17300 17300 17300 17300 0
15 20250217 191700 313047500 17300 17300 17300 17300 0
16 20250217 191600 313047500 17300 17300 17300 17300 0
17 20250217 191500 313047500 17300 17300 17300 17300 0
18 20250217 191400 313047500 17300 17300 17300 17300 0
19 20250217 191300 313047500 17300 17300 17300 17300 0
20 20250217 191200 313047500 17300 17300 17300 17300 0
21 20250217 191100 313047500 17300 17300 17300 17300 0
22 20250217 191000 313047500 17300 17300 17300 17300 0
23 20250217 190900 313047500 17300 17300 17300 17300 0
24 20250217 190800 313047500 17300 17300 17300 17300 0
25 20250217 190700 313047500 17300 17300 17300 17300 0
26 20250217 190600 313047500 17300 17300 17300 17300 0
27 20250217 190500 313047500 17300 17300 17300 17300 0
28 20250217 190400 313047500 17300 17300 17300 17300 0
29 20250217 190300 313047500 17300 17300 17300 17300 0
30 20250217 190200 313047500 17300 17300 17300 17300 0
31 20250217 190100 313047500 17300 17300 17300 17300 0
32 20250217 190000 313047500 17300 17300 17300 17300 144
33 20250217 185900 313047500 17300 17300 17300 17300 0
34 20250217 185800 313047500 17300 17300 17300 17300 0
35 20250217 185700 313047500 17300 17300 17300 17300 0
36 20250217 185600 313047500 17300 17300 17300 17300 0
37 20250217 185500 313047500 17300 17300 17300 17300 0
38 20250217 185400 313047500 17300 17300 17300 17300 0
39 20250217 185300 313047500 17300 17300 17300 17300 0
40 20250217 185200 313047500 17300 17300 17300 17300 0
41 20250217 185100 313047500 17300 17300 17300 17300 0
42 20250217 185000 313047500 17300 17300 17300 17300 0
43 20250217 184900 313047500 17300 17300 17300 17300 0
44 20250217 184800 313047500 17300 17300 17300 17300 0
45 20250217 184700 313047500 17300 17300 17300 17300 0
46 20250217 184600 313047500 17300 17300 17300 17300 0
47 20250217 184500 313047500 17300 17300 17300 17300 0
48 20250217 184400 313047500 17300 17300 17300 17300 0
49 20250217 184300 313047500 17300 17300 17300 17300 0
50 20250217 184200 313047500 17300 17300 17300 17300 0
51 20250217 184100 313047500 17300 17300 17300 17300 0
52 20250217 184000 313047500 17300 17300 17300 17300 0
53 20250217 183900 313047500 17300 17300 17300 17300 0
54 20250217 183800 313047500 17300 17300 17300 17300 0
55 20250217 183700 313047500 17300 17300 17300 17300 0
56 20250217 183600 313047500 17300 17300 17300 17300 0
57 20250217 183500 313047500 17300 17300 17300 17300 0
58 20250217 183400 313047500 17300 17300 17300 17300 0
59 20250217 183300 313047500 17300 17300 17300 17300 0
60 20250217 183200 313047500 17300 17300 17300 17300 0
61 20250217 183100 313047500 17300 17300 17300 17300 0
62 20250217 183000 313047500 17300 17300 17300 17300 144
63 20250217 182900 313047500 17300 17300 17300 17300 0
64 20250217 182800 313047500 17300 17300 17300 17300 0
65 20250217 182700 313047500 17300 17300 17300 17300 0
66 20250217 182600 313047500 17300 17300 17300 17300 0
67 20250217 182500 313047500 17300 17300 17300 17300 0
68 20250217 182400 313047500 17300 17300 17300 17300 0
69 20250217 182300 313047500 17300 17300 17300 17300 0
70 20250217 182200 313047500 17300 17300 17300 17300 0
71 20250217 182100 313047500 17300 17300 17300 17300 0
72 20250217 182000 313047500 17300 17300 17300 17300 0
73 20250217 181900 313047500 17300 17300 17300 17300 0
74 20250217 181800 313047500 17300 17300 17300 17300 0
75 20250217 181700 313047500 17300 17300 17300 17300 0
76 20250217 181600 313047500 17300 17300 17300 17300 0
77 20250217 181500 313047500 17300 17300 17300 17300 0
78 20250217 181400 313047500 17300 17300 17300 17300 0
79 20250217 181300 313047500 17300 17300 17300 17300 0
80 20250217 181200 313047500 17300 17300 17300 17300 0
81 20250217 181100 313047500 17300 17300 17300 17300 0
82 20250217 181000 313047500 17300 17300 17300 17300 0
83 20250217 180900 313047500 17300 17300 17300 17300 0
84 20250217 180800 313047500 17300 17300 17300 17300 0
85 20250217 180700 313047500 17300 17300 17300 17300 0
86 20250217 180600 313047500 17300 17300 17300 17300 0
87 20250217 180500 313047500 17300 17300 17300 17300 0
88 20250217 180400 313047500 17300 17300 17300 17300 0
89 20250217 180300 313047500 17300 17300 17300 17300 0
90 20250217 180200 313047500 17300 17300 17300 17300 0
91 20250217 180100 313047500 17300 17300 17300 17300 0
92 20250217 180000 313047500 17300 17300 17300 17300 144
93 20250217 175900 313047500 17300 17300 17300 17300 0
94 20250217 175800 313047500 17300 17300 17300 17300 0
95 20250217 175700 313047500 17300 17300 17300 17300 0
96 20250217 175600 313047500 17300 17300 17300 17300 0
97 20250217 175500 313047500 17300 17300 17300 17300 0
98 20250217 175400 313047500 17300 17300 17300 17300 0
99 20250217 175300 313047500 17300 17300 17300 17300 0
100 20250217 175200 313047500 17300 17300 17300 17300 0
101 20250217 175100 313047500 17300 17300 17300 17300 0
102 20250217 175000 313047500 17300 17300 17300 17300 0
103 20250217 174900 313047500 17300 17300 17300 17300 0
104 20250217 174800 313047500 17300 17300 17300 17300 0
105 20250217 174700 313047500 17300 17300 17300 17300 0
106 20250217 174600 313047500 17300 17300 17300 17300 0
107 20250217 174500 313047500 17300 17300 17300 17300 0
108 20250217 174400 313047500 17300 17300 17300 17300 0
109 20250217 174300 313047500 17300 17300 17300 17300 0
110 20250217 174200 313047500 17300 17300 17300 17300 0
111 20250217 174100 313047500 17300 17300 17300 17300 0
112 20250217 174000 313047500 17300 17300 17300 17300 0
113 20250217 173900 313047500 17300 17300 17300 17300 0
114 20250217 173800 313047500 17300 17300 17300 17300 0
115 20250217 173700 313047500 17300 17300 17300 17300 0
116 20250217 173600 313047500 17300 17300 17300 17300 0
117 20250217 173500 313047500 17300 17300 17300 17300 0
118 20250217 173400 313047500 17300 17300 17300 17300 0
119 20250217 173300 313047500 17300 17300 17300 17300 0
120 20250217 173200 313047500 17300 17300 17300 17300 0
121 20250217 173100 313047500 17300 17300 17300 17300 0
122 20250217 173000 313047500 17300 17300 17300 17300 144
123 20250217 172900 313047500 17300 17300 17300 17300 0
124 20250217 172800 313047500 17300 17300 17300 17300 0
125 20250217 172700 313047500 17300 17300 17300 17300 0
126 20250217 172600 313047500 17300 17300 17300 17300 0
127 20250217 172500 313047500 17300 17300 17300 17300 0
128 20250217 172400 313047500 17300 17300 17300 17300 0
129 20250217 172300 313047500 17300 17300 17300 17300 0
130 20250217 172200 313047500 17300 17300 17300 17300 0
131 20250217 172100 313047500 17300 17300 17300 17300 0
132 20250217 172000 313047500 17300 17300 17300 17300 0
133 20250217 171900 313047500 17300 17300 17300 17300 0
134 20250217 171800 313047500 17300 17300 17300 17300 0
135 20250217 171700 313047500 17300 17300 17300 17300 0
136 20250217 171600 313047500 17300 17300 17300 17300 0
137 20250217 171500 313047500 17300 17300 17300 17300 0
138 20250217 171400 313047500 17300 17300 17300 17300 0
139 20250217 171300 313047500 17300 17300 17300 17300 0
140 20250217 171200 313047500 17300 17300 17300 17300 0
141 20250217 171100 313047500 17300 17300 17300 17300 0
142 20250217 171000 313047500 17300 17300 17300 17300 0
143 20250217 170900 313047500 17300 17300 17300 17300 0
144 20250217 170800 313047500 17300 17300 17300 17300 0
145 20250217 170700 313047500 17300 17300 17300 17300 0
146 20250217 170600 313047500 17300 17300 17300 17300 0
147 20250217 170500 313047500 17300 17300 17300 17300 0
148 20250217 170400 313047500 17300 17300 17300 17300 0
149 20250217 170300 313047500 17300 17300 17300 17300 0
150 20250217 170200 313047500 17300 17300 17300 17300 0
151 20250217 170100 313047500 17300 17300 17300 17300 0
152 20250217 170000 313047500 17300 17300 17300 17300 144
153 20250217 165900 313047500 17300 17300 17300 17300 0
154 20250217 165800 313047500 17300 17300 17300 17300 0
155 20250217 165700 313047500 17300 17300 17300 17300 0
156 20250217 165600 313047500 17300 17300 17300 17300 0
157 20250217 165500 313047500 17300 17300 17300 17300 0
158 20250217 165400 313047500 17300 17300 17300 17300 0
159 20250217 165300 313047500 17300 17300 17300 17300 0
160 20250217 165200 313047500 17300 17300 17300 17300 0
161 20250217 165100 313047500 17300 17300 17300 17300 0
162 20250217 165000 313047500 17300 17300 17300 17300 0
163 20250217 164900 313047500 17300 17300 17300 17300 0
164 20250217 164800 313047500 17300 17300 17300 17300 0
165 20250217 164700 313047500 17300 17300 17300 17300 0
166 20250217 164600 313047500 17300 17300 17300 17300 0
167 20250217 164500 313047500 17300 17300 17300 17300 0
168 20250217 164400 313047500 17300 17300 17300 17300 0
169 20250217 164300 313047500 17300 17300 17300 17300 0
170 20250217 164200 313047500 17300 17300 17300 17300 0
171 20250217 164100 313047500 17300 17300 17300 17300 0
172 20250217 164000 313047500 17300 17300 17300 17300 0
173 20250217 163900 313047500 17300 17300 17300 17300 0
174 20250217 163800 313047500 17300 17300 17300 17300 0
175 20250217 163700 313047500 17300 17300 17300 17300 0
176 20250217 163600 313047500 17300 17300 17300 17300 0
177 20250217 163500 313047500 17300 17300 17300 17300 0
178 20250217 163400 313047500 17300 17300 17300 17300 0
179 20250217 163300 313047500 17300 17300 17300 17300 0
180 20250217 163200 313047500 17300 17300 17300 17300 0
181 20250217 163100 313047500 17300 17300 17300 17300 0
182 20250217 163000 313047500 17300 17300 17300 17300 144
183 20250217 162900 313047500 17300 17300 17300 17300 0
184 20250217 162800 313047500 17300 17300 17300 17300 0
185 20250217 162700 313047500 17300 17300 17300 17300 0
186 20250217 162600 313047500 17300 17300 17300 17300 0
187 20250217 162500 313047500 17300 17300 17300 17300 0
188 20250217 162400 313047500 17300 17300 17300 17300 0
189 20250217 162300 313047500 17300 17300 17300 17300 0
190 20250217 162200 313047500 17300 17300 17300 17300 0
191 20250217 162100 313047500 17300 17300 17300 17300 0
192 20250217 162000 313047500 17300 17300 17300 17300 0
193 20250217 161900 313047500 17300 17300 17300 17300 0
194 20250217 161800 313047500 17300 17300 17300 17300 0
195 20250217 161700 313047500 17300 17300 17300 17300 0
196 20250217 161600 313047500 17300 17300 17300 17300 0
197 20250217 161500 313047500 17300 17300 17300 17300 0
198 20250217 161400 313047500 17300 17300 17300 17300 0
199 20250217 161300 313047500 17300 17300 17300 17300 0
200 20250217 161200 313047500 17300 17300 17300 17300 0
201 20250217 161100 313047500 17300 17300 17300 17300 0
202 20250217 161000 313047500 17300 17300 17300 17300 0
203 20250217 160900 313047500 17300 17300 17300 17300 0
204 20250217 160800 313047500 17300 17300 17300 17300 0
205 20250217 160700 313047500 17300 17300 17300 17300 0
206 20250217 160600 313047500 17300 17300 17300 17300 0
207 20250217 160500 313047500 17300 17300 17300 17300 0
208 20250217 160400 313047500 17300 17300 17300 17300 0
209 20250217 160300 313047500 17300 17300 17300 17300 0
210 20250217 160200 313047500 17300 17300 17300 17300 0
211 20250217 160100 313047500 17300 17300 17300 17300 0
212 20250217 160000 313047500 17300 17300 17300 17300 144
213 20250217 155900 313047500 17300 17300 17300 17300 0
214 20250217 155800 313047500 17300 17300 17300 17300 0
215 20250217 155700 313047500 17300 17300 17300 17300 0
216 20250217 155600 313047500 17300 17300 17300 17300 0
217 20250217 155500 313047500 17300 17300 17300 17300 0
218 20250217 155400 313047500 17300 17300 17300 17300 0
219 20250217 155300 313047500 17300 17300 17300 17300 0
220 20250217 155200 313047500 17300 17300 17300 17300 0
221 20250217 155100 313047500 17300 17300 17300 17300 0
222 20250217 155000 313047500 17300 17300 17300 17300 0
223 20250217 154900 313047500 17300 17300 17300 17300 0
224 20250217 154800 313047500 17300 17300 17300 17300 0
225 20250217 154700 313047500 17300 17300 17300 17300 0
226 20250217 154600 313047500 17300 17300 17300 17300 0
227 20250217 154500 313047500 17300 17300 17300 17300 0
228 20250217 154400 313047500 17300 17300 17300 17300 0
229 20250217 154300 313047500 17300 17300 17300 17300 0
230 20250217 154200 313047500 17300 17300 17300 17300 0
231 20250217 154100 313047500 17300 17300 17300 17300 0
232 20250217 154000 313047500 17300 17300 17300 17300 0
233 20250217 153900 313047500 17300 17300 17300 17300 0
234 20250217 153800 313047500 17300 17300 17300 17300 0
235 20250217 153700 313047500 17300 17300 17300 17300 0
236 20250217 153600 313047500 17300 17300 17300 17300 0
237 20250217 153500 313047500 17300 17300 17300 17300 0
238 20250217 153400 313047500 17300 17300 17300 17300 0
239 20250217 153300 313047500 17300 17300 17300 17300 0
240 20250217 153200 313047500 17300 17300 17300 17300 0
241 20250217 153100 313047500 17300 17300 17300 17300 0
242 20250217 153000 313047500 17300 17300 17300 17300 288
243 20250217 152900 310556300 17300 17300 17300 17300 0
244 20250217 152800 310556300 17300 17300 17300 17300 0
245 20250217 152700 310556300 17300 17300 17300 17300 0
246 20250217 152600 310556300 17300 17300 17300 17300 0
247 20250217 152500 310556300 17300 17300 17300 17300 0
248 20250217 152400 310556300 17300 17300 17300 17300 0
249 20250217 152300 310556300 17300 17300 17300 17300 0
250 20250217 152200 310556300 17300 17300 17300 17300 0
251 20250217 152100 310556300 17300 17300 17300 17300 0
252 20250217 152000 310556300 17300 17300 17300 17300 0
253 20250217 151900 310556300 17300 17300 17300 17300 0
254 20250217 151800 310556300 17300 17300 17300 17300 0
255 20250217 151700 310556300 17300 17300 17300 17300 0
256 20250217 151600 310556300 17300 17300 17300 17300 0
257 20250217 151500 310556300 17300 17300 17300 17300 30
258 20250217 151400 310037300 17280 17280 17280 17280 0
259 20250217 151300 310037300 17280 17280 17280 17280 0
260 20250217 151200 310037300 17280 17280 17280 17280 0
261 20250217 151100 310037300 17280 17280 17280 17280 0
262 20250217 151000 310037300 17280 17280 17280 17280 66
263 20250217 150900 308896820 17280 17280 17280 17280 0
264 20250217 150800 308896820 17280 17280 17280 17280 0
265 20250217 150700 308896820 17280 17280 17280 17280 1
266 20250217 150600 308879540 17300 17300 17300 17300 0
267 20250217 150500 308879540 17300 17300 17300 17300 0
268 20250217 150400 308879540 17300 17300 17300 17300 0
269 20250217 150300 308879540 17300 17300 17300 17300 0
270 20250217 150200 308879540 17300 17300 17300 17300 0
271 20250217 150100 308879540 17300 17300 17300 17300 0
272 20250217 150000 308879540 17300 17300 17300 17300 0
273 20250217 145900 308879540 17300 17300 17300 17300 0
274 20250217 145800 308879540 17300 17300 17300 17300 0
275 20250217 145700 308879540 17300 17300 17300 17300 0
276 20250217 145600 308879540 17300 17300 17300 17300 0
277 20250217 145500 308879540 17300 17290 17300 17290 80
278 20250217 145400 307496330 17280 17280 17280 17280 0
279 20250217 145300 307496330 17280 17280 17290 17280 50
280 20250217 145200 306632310 17280 17290 17290 17280 38
281 20250217 145100 305975630 17300 17310 17310 17300 66
282 20250217 145000 304833780 17300 17300 17300 17300 1
283 20250217 144900 304816480 17310 17310 17310 17310 48
284 20250217 144800 303985600 17310 17310 17310 17310 0
285 20250217 144700 303985600 17310 17310 17310 17310 41
286 20250217 144600 303275890 17310 17310 17310 17310 0
287 20250217 144500 303275890 17310 17300 17310 17300 51
288 20250217 144400 302393090 17300 17300 17300 17300 620
289 20250217 144300 291667090 17300 17300 17300 17300 29
290 20250217 144200 291165390 17300 17300 17300 17300 0
291 20250217 144100 291165390 17300 17300 17300 17300 42
292 20250217 144000 290438790 17300 17300 17300 17300 50
293 20250217 143900 289573790 17300 17300 17300 17300 65
294 20250217 143800 288449290 17300 17320 17320 17300 53
295 20250217 143700 287531410 17320 17320 17320 17320 0
296 20250217 143600 287531410 17320 17320 17320 17320 44
297 20250217 143500 286769330 17320 17320 17320 17320 0
298 20250217 143400 286769330 17320 17320 17320 17320 56
299 20250217 143300 285799410 17320 17320 17320 17320 0
300 20250217 143200 285799410 17320 17320 17320 17320 48
301 20250217 143100 284968050 17320 17320 17320 17320 0
302 20250217 143000 284968050 17320 17320 17320 17320 41
303 20250217 142900 284257930 17320 17320 17320 17320 0
304 20250217 142800 284257930 17320 17320 17320 17320 49
305 20250217 142700 283409250 17320 17320 17320 17320 0
306 20250217 142600 283409250 17320 17320 17320 17320 49
307 20250217 142500 282560570 17320 17320 17320 17320 0
308 20250217 142400 282560570 17320 17320 17320 17320 39
309 20250217 142300 281885090 17320 17320 17320 17320 50
310 20250217 142200 281019090 17320 17320 17320 17320 0
311 20250217 142100 281019090 17320 17320 17320 17320 48
312 20250217 142000 280187730 17320 17320 17320 17320 0
313 20250217 141900 280187730 17320 17320 17320 17320 48
314 20250217 141800 279356370 17320 17320 17320 17320 0
315 20250217 141700 279356370 17320 17320 17320 17320 50
316 20250217 141600 278490370 17320 17320 17320 17320 0
317 20250217 141500 278490370 17320 17320 17320 17320 49
318 20250217 141400 277641690 17310 17310 17310 17310 117
319 20250217 141300 275616420 17320 17320 17320 17320 42
320 20250217 141200 274888980 17320 17320 17320 17320 52
321 20250217 141100 273988340 17290 17310 17310 17290 56
322 20250217 141000 273019040 17320 17320 17320 17320 48
323 20250217 140900 272187680 17310 17310 17310 17200 817
324 20250217 140800 258110460 17320 17320 17320 17320 0
325 20250217 140700 258110460 17320 17320 17320 17320 79
326 20250217 140600 256742180 17320 17320 17320 17320 56
327 20250217 140500 255772260 17320 17320 17320 17320 0
328 20250217 140400 255772260 17320 17320 17320 17320 48
329 20250217 140300 254940900 17320 17320 17320 17320 0
330 20250217 140200 254940900 17320 17320 17320 17320 41
331 20250217 140100 254230780 17320 17320 17320 17320 0
332 20250217 140000 254230780 17320 17280 17320 17280 86
333 20250217 135900 252742350 17290 17290 17290 17290 0
334 20250217 135800 252742350 17290 17290 17290 17290 49
335 20250217 135700 251895140 17290 17290 17290 17290 0
336 20250217 135600 251895140 17290 17290 17290 17290 47
337 20250217 135500 251082510 17290 17280 17310 17270 64
338 20250217 135400 249974870 17260 17310 17310 17260 1272
339 20250217 135300 228005070 17320 17320 17320 17320 48
340 20250217 135200 227173710 17320 17320 17320 17320 0
341 20250217 135100 227173710 17320 17320 17320 17320 45
342 20250217 135000 226394310 17280 17280 17280 17280 0
343 20250217 134900 226394310 17280 17290 17320 17280 174
344 20250217 134800 223384340 17290 17350 17350 17290 1309
345 20250217 134700 200727730 17360 17360 17360 17360 49
346 20250217 134600 199877090 17360 17360 17360 17360 0
347 20250217 134500 199877090 17360 17360 17360 17360 43
348 20250217 134400 199130610 17360 17360 17360 17360 8
349 20250217 134300 198991730 17360 17360 17360 17360 41
350 20250217 134200 198279970 17360 17360 17360 17360 49
351 20250217 134100 197429330 17350 17350 17350 17350 0
352 20250217 134000 197429330 17350 17350 17350 17350 3
353 20250217 133900 197377280 17360 17360 17360 17360 41
354 20250217 133800 196665520 17360 17360 17360 17360 60
355 20250217 133700 195623920 17360 17360 17360 17360 0
356 20250217 133600 195623920 17360 17360 17360 17360 48
357 20250217 133500 194790640 17360 17360 17360 17360 0
358 20250217 133400 194790640 17360 17360 17360 17360 41
359 20250217 133300 194078880 17360 17360 17360 17360 0
360 20250217 133200 194078880 17360 17360 17360 17360 49
361 20250217 133100 193228240 17360 17360 17360 17360 0
362 20250217 133000 193228240 17360 17360 17360 17360 49
363 20250217 132900 192377600 17360 17360 17360 17360 0
364 20250217 132800 192377600 17360 17360 17360 17360 44
365 20250217 132700 191613760 17360 17360 17360 17360 57
366 20250217 132600 190624240 17360 17360 17360 17360 0
367 20250217 132500 190624240 17360 17350 17360 17350 58
368 20250217 132400 189617460 17360 17360 17360 17360 0
369 20250217 132300 189617460 17360 17360 17360 17360 48
370 20250217 132200 188784180 17360 17360 17360 17360 0
371 20250217 132100 188784180 17360 17360 17360 17360 51
372 20250217 132000 187898820 17360 17360 17360 17360 0
373 20250217 131900 187898820 17360 17360 17360 17360 48
374 20250217 131800 187065540 17360 17360 17360 17360 0
375 20250217 131700 187065540 17360 17360 17360 17360 44
376 20250217 131600 186301700 17360 17360 17360 17360 57
377 20250217 131500 185312180 17360 17360 17360 17360 1
378 20250217 131400 185294820 17360 17360 17360 17360 3
379 20250217 131300 185242740 17360 17360 17360 17360 49
380 20250217 131200 184392100 17360 17360 17360 17360 3
381 20250217 131100 184340020 17360 17360 17360 17360 49
382 20250217 131000 183489380 17360 17360 17360 17360 50
383 20250217 130900 182621380 17360 17360 17360 17360 0
384 20250217 130800 182621380 17360 17360 17360 17360 49
385 20250217 130700 181770740 17360 17360 17360 17360 0
386 20250217 130600 181770740 17360 17360 17360 17360 47
387 20250217 130500 180954820 17360 17360 17360 17360 0
388 20250217 130400 180954820 17360 17360 17360 17360 56
389 20250217 130300 179982660 17350 17350 17350 17350 0
390 20250217 130200 179982660 17350 17350 17350 17350 49
391 20250217 130100 179132510 17350 17350 17350 17350 0
392 20250217 130000 179132510 17350 17340 17350 17340 47
393 20250217 125900 178317070 17350 17350 17350 17350 57
394 20250217 125800 177328120 17350 17350 17350 17350 0
395 20250217 125700 177328120 17350 17350 17350 17350 48
396 20250217 125600 176495320 17350 17350 17350 17350 0
397 20250217 125500 176495320 17350 17350 17350 17350 49
398 20250217 125400 175645170 17350 17350 17350 17350 0
399 20250217 125300 175645170 17350 17350 17360 17350 61
400 20250217 125200 174586240 17360 17360 17360 17360 0
401 20250217 125100 174586240 17360 17360 17360 17360 48
402 20250217 125000 173752960 17360 17360 17360 17360 0
403 20250217 124900 173752960 17360 17360 17360 17360 48
404 20250217 124800 172919680 17360 17360 17360 17360 55
405 20250217 124700 171964880 17360 17360 17360 17360 0
406 20250217 124600 171964880 17360 17360 17360 17360 0
407 20250217 124500 171964880 17360 17360 17360 17360 49
408 20250217 124400 171114240 17360 17360 17360 17360 0
409 20250217 124300 171114240 17360 17360 17360 17360 44
410 20250217 124200 170350400 17360 17360 17360 17360 50
411 20250217 124100 169482400 17360 17360 17360 17360 0
412 20250217 124000 169482400 17360 17360 17360 17360 48
413 20250217 123900 168649120 17360 17360 17360 17360 225
414 20250217 123800 164743120 17360 17360 17360 17360 45
415 20250217 123700 163961920 17360 17360 17360 17360 0
416 20250217 123600 163961920 17360 17360 17360 17360 53
417 20250217 123500 163041840 17360 17360 17360 17360 0
418 20250217 123400 163041840 17360 17360 17360 17360 49
419 20250217 123300 162191200 17360 17360 17360 17360 0
420 20250217 123200 162191200 17360 17360 17360 17360 43
421 20250217 123100 161444720 17360 17360 17360 17360 52
422 20250217 123000 160542000 17360 17360 17360 17360 0
423 20250217 122900 160542000 17360 17360 17360 17360 49
424 20250217 122800 159691360 17360 17360 17360 17360 0
425 20250217 122700 159691360 17360 17360 17360 17360 0
426 20250217 122600 159691360 17360 17360 17360 17360 40
427 20250217 122500 158996960 17360 17360 17360 17360 53
428 20250217 122400 158076880 17360 17360 17360 17360 0
429 20250217 122300 158076880 17360 17360 17360 17360 48
430 20250217 122200 157243600 17360 17360 17360 17360 0
431 20250217 122100 157243600 17360 17360 17360 17360 47
432 20250217 122000 156427680 17360 17360 17360 17360 0
433 20250217 121900 156427680 17360 17360 17360 17360 53
434 20250217 121800 155507600 17360 17360 17360 17360 0
435 20250217 121700 155507600 17360 17360 17360 17360 49
436 20250217 121600 154656960 17360 17360 17360 17360 0
437 20250217 121500 154656960 17360 17360 17360 17360 47
438 20250217 121400 153841040 17360 17360 17360 17360 56
439 20250217 121300 152868880 17360 17360 17360 17360 0
440 20250217 121200 152868880 17360 17360 17360 17360 48
441 20250217 121100 152035600 17330 17350 17350 17330 65
442 20250217 121000 150909030 17360 17360 17360 17360 47
443 20250217 120900 150093110 17360 17360 17360 17360 0
444 20250217 120800 150093110 17360 17360 17360 17360 49
445 20250217 120700 149242470 17340 17350 17350 17340 130
446 20250217 120600 146988020 17360 17360 17360 17360 48
447 20250217 120500 146154740 17360 17360 17360 17360 0
448 20250217 120400 146154740 17360 17360 17360 17360 41
449 20250217 120300 145442980 17360 17360 17360 17360 57
450 20250217 120200 144453460 17360 17360 17360 17360 0
451 20250217 120100 144453460 17360 17360 17360 17360 35
452 20250217 120000 143845860 17360 17350 17360 17350 16
453 20250217 115900 143568120 17360 17360 17360 17360 47
454 20250217 115800 142752200 17360 17360 17360 17360 1
455 20250217 115700 142734840 17360 17360 17360 17360 50
456 20250217 115600 141866840 17360 17360 17360 17360 0
457 20250217 115500 141866840 17360 17360 17360 17360 48
458 20250217 115400 141033560 17360 17360 17360 17360 0
459 20250217 115300 141033560 17360 17360 17360 17360 42
460 20250217 115200 140304440 17360 17360 17360 17360 0
461 20250217 115100 140304440 17360 17360 17360 17360 54
462 20250217 115000 139367000 17360 17360 17360 17360 0
463 20250217 114900 139367000 17360 17360 17360 17360 49
464 20250217 114800 138516360 17360 17360 17360 17360 0
465 20250217 114700 138516360 17360 17360 17360 17360 40
466 20250217 114600 137821960 17360 17360 17360 17360 50
467 20250217 114500 136953960 17360 17360 17360 17360 0
468 20250217 114400 136953960 17360 17360 17360 17360 48
469 20250217 114300 136120680 17360 17360 17360 17360 0
470 20250217 114200 136120680 17360 17360 17360 17360 42
471 20250217 114100 135391560 17360 17360 17360 17360 0
472 20250217 114000 135391560 17360 17360 17360 17360 58
473 20250217 113900 134384680 17360 17360 17360 17360 0
474 20250217 113800 134384680 17360 17360 17360 17360 48
475 20250217 113700 133551400 17360 17360 17360 17360 0
476 20250217 113600 133551400 17360 17360 17360 17360 44
477 20250217 113500 132787560 17360 17360 17360 17360 55
478 20250217 113400 131832760 17360 17360 17360 17360 0
479 20250217 113300 131832760 17360 17360 17360 17360 10
480 20250217 113200 131659160 17360 17360 17360 17360 49
481 20250217 113100 130808520 17360 17360 17360 17360 0
482 20250217 113000 130808520 17360 17360 17360 17360 47
483 20250217 112900 129992600 17360 17360 17360 17360 55
484 20250217 112800 129037800 17350 17350 17350 17350 0
485 20250217 112700 129037800 17350 17350 17350 17350 134
486 20250217 112600 126712900 17350 17350 17350 17350 95
487 20250217 112500 125064650 17360 17370 17370 17360 68
488 20250217 112400 123883750 17360 17360 17360 17360 24
489 20250217 112300 123467110 17360 17360 17360 17360 52
490 20250217 112200 122564390 17360 17360 17360 17360 50
491 20250217 112100 121696390 17360 17360 17360 17360 49
492 20250217 112000 120845750 17360 17360 17360 17360 0
493 20250217 111900 120845750 17360 17370 17370 17360 47
494 20250217 111800 120029810 17370 17370 17370 17370 51
495 20250217 111700 119143940 17370 17370 17370 17370 0
496 20250217 111600 119143940 17370 17370 17370 17370 55
497 20250217 111500 118188590 17370 17370 17370 17370 0
498 20250217 111400 118188590 17370 17370 17370 17370 45
499 20250217 111300 117406940 17360 17360 17360 17360 0
500 20250217 111200 117406940 17360 17360 17360 17360 74
501 20250217 111100 116122300 17360 17360 17360 17360 0
502 20250217 111000 116122300 17360 17360 17360 17360 48
503 20250217 110900 115289020 17360 17360 17360 17360 0
504 20250217 110800 115289020 17360 17360 17360 17360 46
505 20250217 110700 114490460 17360 17360 17360 17360 57
506 20250217 110600 113500940 17360 17360 17360 17360 0
507 20250217 110500 113500940 17360 17360 17360 17360 0
508 20250217 110400 113500940 17360 17360 17360 17360 49
509 20250217 110300 112650300 17330 17350 17350 17330 244
510 20250217 110200 108418640 17360 17360 17360 17360 42
511 20250217 110100 107689520 17370 17370 17370 17370 53
512 20250217 110000 106768910 17370 17370 17370 17370 0
513 20250217 105900 106768910 17370 17370 17370 17370 48
514 20250217 105800 105935150 17370 17370 17370 17370 0
515 20250217 105700 105935150 17370 17370 17370 17370 43
516 20250217 105600 105188240 17370 17370 17370 17370 0
517 20250217 105500 105188240 17370 17370 17370 17370 49
518 20250217 105400 104337110 17370 17370 17370 17370 0
519 20250217 105300 104337110 17370 17370 17380 17370 299
520 20250217 105200 99141870 17370 17370 17380 17370 200
521 20250217 105100 95666870 17370 17370 17370 17370 51
522 20250217 105000 94781000 17370 17370 17370 17370 0
523 20250217 104900 94781000 17370 17350 17370 17350 56
524 20250217 104800 93808300 17350 17360 17360 17350 10
525 20250217 104700 93634780 17360 17370 17370 17360 65
526 20250217 104600 92506360 17380 17380 17380 17380 0
527 20250217 104500 92506360 17380 17380 17380 17380 52
528 20250217 104400 91602600 17370 17370 17370 17370 60
529 20250217 104300 90560400 17370 17370 17370 17370 4
530 20250217 104200 90490920 17370 17370 17370 17370 52
531 20250217 104100 89587680 17370 17370 17370 17370 12
532 20250217 104000 89379240 17380 17380 17380 17380 52
533 20250217 103900 88475480 17380 17380 17380 17380 0
534 20250217 103800 88475480 17380 17380 17380 17380 59
535 20250217 103700 87450060 17380 17380 17380 17380 0
536 20250217 103600 87450060 17380 17360 17380 17360 54
537 20250217 103500 86511560 17350 17370 17370 17350 30
538 20250217 103400 85991000 17380 17380 17380 17380 49
539 20250217 103300 85139380 17380 17380 17380 17380 60
540 20250217 103200 84096580 17380 17380 17380 17380 0
541 20250217 103100 84096580 17380 17380 17380 17380 53
542 20250217 103000 83175440 17370 17370 17370 17370 0
543 20250217 102900 83175440 17370 17370 17370 17370 49
544 20250217 102800 82324310 17370 17370 17370 17370 1
545 20250217 102700 82306940 17370 17380 17380 17370 62
546 20250217 102600 81229410 17380 17380 17380 17380 0
547 20250217 102500 81229410 17380 17390 17390 17380 60
548 20250217 102400 80186060 17390 17390 17390 17390 0
549 20250217 102300 80186060 17390 17390 17390 17390 47
550 20250217 102200 79368730 17390 17390 17390 17390 0
551 20250217 102100 79368730 17390 17390 17390 17390 55
552 20250217 102000 78412280 17390 17390 17390 17390 52
553 20250217 101900 77508000 17390 17390 17390 17390 0
554 20250217 101800 77508000 17390 17390 17390 17390 0
555 20250217 101700 77508000 17390 17390 17390 17390 1
556 20250217 101600 77490610 17390 17390 17390 17390 0
557 20250217 101500 77490610 17390 17390 17390 17390 1
558 20250217 101400 77473220 17390 17390 17390 17390 0
559 20250217 101300 77473220 17390 17390 17390 17390 2
560 20250217 101200 77438440 17350 17400 17400 17300 1113
561 20250217 101100 58158920 17410 17410 17410 17410 0
562 20250217 101000 58158920 17410 17400 17410 17400 29
563 20250217 100900 57654310 17400 17420 17420 17400 116
564 20250217 100800 55634870 17430 17430 17430 17430 4
565 20250217 100700 55565150 17440 17440 17440 17440 0
566 20250217 100600 55565150 17440 17440 17440 17440 0
567 20250217 100500 55565150 17440 17440 17440 17400 802
568 20250217 100400 41602890 17450 17450 17450 17450 0
569 20250217 100300 41602890 17450 17450 17450 17450 0
570 20250217 100200 41602890 17450 17450 17450 17450 0
571 20250217 100100 41602890 17450 17450 17450 17450 0
572 20250217 100000 41602890 17450 17450 17450 17450 1
573 20250217 095900 41585440 17450 17450 17450 17450 0
574 20250217 095800 41585440 17450 17450 17450 17450 0
575 20250217 095700 41585440 17450 17450 17450 17450 0
576 20250217 095600 41585440 17450 17450 17450 17450 0
577 20250217 095500 41585440 17450 17450 17450 17450 0
578 20250217 095400 41585440 17450 17450 17450 17450 0
579 20250217 095300 41585440 17450 17450 17450 17450 0
580 20250217 095200 41585440 17450 17450 17450 17450 4
581 20250217 095100 41515640 17450 17450 17450 17450 1
582 20250217 095000 41498190 17420 17430 17430 17420 222
583 20250217 094900 37630870 17440 17440 17440 17440 1
584 20250217 094800 37613430 17440 17440 17440 17440 0
585 20250217 094700 37613430 17440 17440 17440 17440 1
586 20250217 094600 37595990 17430 17430 17430 17430 0
587 20250217 094500 37595990 17430 17440 17440 17430 88
588 20250217 094400 36062140 17440 17440 17440 17440 0
589 20250217 094300 36062140 17440 17440 17460 17440 599
590 20250217 094200 25609590 17440 17440 17440 17440 0
591 20250217 094100 25609590 17440 17450 17450 17440 77
592 20250217 094000 24266220 17440 17440 17440 17440 20
593 20250217 093900 23917420 17450 17440 17450 17440 66
594 20250217 093800 22765800 17450 17450 17450 17450 0
595 20250217 093700 22765800 17450 17450 17450 17450 60
596 20250217 093600 21718800 17450 17450 17450 17450 0
597 20250217 093500 21718800 17450 17450 17450 17450 30
598 20250217 093400 21195300 17450 17450 17450 17450 51
599 20250217 093300 20305350 17450 17450 17450 17450 0
600 20250217 093200 20305350 17450 17450 17450 17450 50
601 20250217 093100 19432850 17450 17450 17450 17450 1
602 20250217 093000 19415400 17450 17450 17450 17450 42
603 20250217 092900 18682500 17450 17450 17450 17450 59
604 20250217 092800 17652950 17450 17450 17450 17450 0
605 20250217 092700 17652950 17450 17450 17450 17450 50
606 20250217 092600 16780450 17450 17460 17460 17450 67
607 20250217 092500 15611190 17470 17470 17470 17470 51
608 20250217 092400 14720220 17460 17470 17470 17460 68
609 20250217 092300 13532410 17470 17470 17470 17470 50
610 20250217 092200 12658910 17470 17470 17470 17470 1
611 20250217 092100 12641440 17470 17470 17470 17470 2
612 20250217 092000 12606500 17470 17470 17470 17470 121
613 20250217 091900 10492630 17480 17470 17480 17470 42
614 20250217 091800 9758480 17480 17480 17480 17480 59
615 20250217 091700 8727160 17480 17480 17480 17480 0
616 20250217 091600 8727160 17480 17480 17480 17480 54
617 20250217 091500 7783240 17480 17490 17490 17480 53
618 20250217 091400 6856760 17450 17450 17450 17450 0
619 20250217 091300 6856760 17450 17450 17450 17450 1
620 20250217 091200 6839310 17480 17480 17480 17480 10
621 20250217 091100 6664510 17510 17500 17510 17500 256
622 20250217 091000 2182260 17480 17480 17480 17480 0
623 20250217 090900 2182260 17480 17480 17480 17480 0
624 20250217 090800 2182260 17480 17480 17480 17480 0
625 20250217 090700 2182260 17480 17480 17480 17480 2
626 20250217 090600 2147300 17460 17460 17460 17460 0
627 20250217 090500 2147300 17460 17460 17460 17460 1
628 20250217 090400 2129840 17460 17460 17460 17460 0
629 20250217 090300 2129840 17460 17470 17470 17460 67
630 20250217 090200 959590 17460 17460 17460 17460 13
631 20250217 090100 732610 17450 17450 17450 17450 0
632 20250217 090000 732610 17450 17440 17450 17440 42