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
045100/min/candle-20250217.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,193000,406923970,17100,17100,17100,17100,380
20250217,192900,406923970,17100,17100,17100,17100,0
20250217,192800,406923970,17100,17100,17100,17100,0
20250217,192700,406923970,17100,17100,17100,17100,0
20250217,192600,406923970,17100,17100,17100,17100,0
20250217,192500,406923970,17100,17100,17100,17100,0
20250217,192400,406923970,17100,17100,17100,17100,0
20250217,192300,406923970,17100,17100,17100,17100,0
20250217,192200,406923970,17100,17100,17100,17100,0
20250217,192100,406923970,17100,17100,17100,17100,0
20250217,192000,406923970,17100,17100,17100,17100,0
20250217,191900,406923970,17100,17100,17100,17100,0
20250217,191800,406923970,17100,17100,17100,17100,0
20250217,191700,406923970,17100,17100,17100,17100,0
20250217,191600,406923970,17100,17100,17100,17100,0
20250217,191500,406923970,17100,17100,17100,17100,0
20250217,191400,406923970,17100,17100,17100,17100,0
20250217,191300,406923970,17100,17100,17100,17100,0
20250217,191200,406923970,17100,17100,17100,17100,0
20250217,191100,406923970,17100,17100,17100,17100,0
20250217,191000,406923970,17100,17100,17100,17100,0
20250217,190900,406923970,17100,17100,17100,17100,0
20250217,190800,406923970,17100,17100,17100,17100,0
20250217,190700,406923970,17100,17100,17100,17100,0
20250217,190600,406923970,17100,17100,17100,17100,0
20250217,190500,406923970,17100,17100,17100,17100,0
20250217,190400,406923970,17100,17100,17100,17100,0
20250217,190300,406923970,17100,17100,17100,17100,0
20250217,190200,406923970,17100,17100,17100,17100,0
20250217,190100,406923970,17100,17100,17100,17100,0
20250217,190000,406923970,17100,17100,17100,17100,380
20250217,185900,406923970,17100,17100,17100,17100,0
20250217,185800,406923970,17100,17100,17100,17100,0
20250217,185700,406923970,17100,17100,17100,17100,0
20250217,185600,406923970,17100,17100,17100,17100,0
20250217,185500,406923970,17100,17100,17100,17100,0
20250217,185400,406923970,17100,17100,17100,17100,0
20250217,185300,406923970,17100,17100,17100,17100,0
20250217,185200,406923970,17100,17100,17100,17100,0
20250217,185100,406923970,17100,17100,17100,17100,0
20250217,185000,406923970,17100,17100,17100,17100,0
20250217,184900,406923970,17100,17100,17100,17100,0
20250217,184800,406923970,17100,17100,17100,17100,0
20250217,184700,406923970,17100,17100,17100,17100,0
20250217,184600,406923970,17100,17100,17100,17100,0
20250217,184500,406923970,17100,17100,17100,17100,0
20250217,184400,406923970,17100,17100,17100,17100,0
20250217,184300,406923970,17100,17100,17100,17100,0
20250217,184200,406923970,17100,17100,17100,17100,0
20250217,184100,406923970,17100,17100,17100,17100,0
20250217,184000,406923970,17100,17100,17100,17100,0
20250217,183900,406923970,17100,17100,17100,17100,0
20250217,183800,406923970,17100,17100,17100,17100,0
20250217,183700,406923970,17100,17100,17100,17100,0
20250217,183600,406923970,17100,17100,17100,17100,0
20250217,183500,406923970,17100,17100,17100,17100,0
20250217,183400,406923970,17100,17100,17100,17100,0
20250217,183300,406923970,17100,17100,17100,17100,0
20250217,183200,406923970,17100,17100,17100,17100,0
20250217,183100,406923970,17100,17100,17100,17100,0
20250217,183000,406923970,17100,17100,17100,17100,380
20250217,182900,406923970,17100,17100,17100,17100,0
20250217,182800,406923970,17100,17100,17100,17100,0
20250217,182700,406923970,17100,17100,17100,17100,0
20250217,182600,406923970,17100,17100,17100,17100,0
20250217,182500,406923970,17100,17100,17100,17100,0
20250217,182400,406923970,17100,17100,17100,17100,0
20250217,182300,406923970,17100,17100,17100,17100,0
20250217,182200,406923970,17100,17100,17100,17100,0
20250217,182100,406923970,17100,17100,17100,17100,0
20250217,182000,406923970,17100,17100,17100,17100,0
20250217,181900,406923970,17100,17100,17100,17100,0
20250217,181800,406923970,17100,17100,17100,17100,0
20250217,181700,406923970,17100,17100,17100,17100,0
20250217,181600,406923970,17100,17100,17100,17100,0
20250217,181500,406923970,17100,17100,17100,17100,0
20250217,181400,406923970,17100,17100,17100,17100,0
20250217,181300,406923970,17100,17100,17100,17100,0
20250217,181200,406923970,17100,17100,17100,17100,0
20250217,181100,406923970,17100,17100,17100,17100,0
20250217,181000,406923970,17100,17100,17100,17100,0
20250217,180900,406923970,17100,17100,17100,17100,0
20250217,180800,406923970,17100,17100,17100,17100,0
20250217,180700,406923970,17100,17100,17100,17100,0
20250217,180600,406923970,17100,17100,17100,17100,0
20250217,180500,406923970,17100,17100,17100,17100,0
20250217,180400,406923970,17100,17100,17100,17100,0
20250217,180300,406923970,17100,17100,17100,17100,0
20250217,180200,406923970,17100,17100,17100,17100,0
20250217,180100,406923970,17100,17100,17100,17100,0
20250217,180000,406923970,17100,17100,17100,17100,380
20250217,175900,406923970,17100,17100,17100,17100,0
20250217,175800,406923970,17100,17100,17100,17100,0
20250217,175700,406923970,17100,17100,17100,17100,0
20250217,175600,406923970,17100,17100,17100,17100,0
20250217,175500,406923970,17100,17100,17100,17100,0
20250217,175400,406923970,17100,17100,17100,17100,0
20250217,175300,406923970,17100,17100,17100,17100,0
20250217,175200,406923970,17100,17100,17100,17100,0
20250217,175100,406923970,17100,17100,17100,17100,0
20250217,175000,406923970,17100,17100,17100,17100,0
20250217,174900,406923970,17100,17100,17100,17100,0
20250217,174800,406923970,17100,17100,17100,17100,0
20250217,174700,406923970,17100,17100,17100,17100,0
20250217,174600,406923970,17100,17100,17100,17100,0
20250217,174500,406923970,17100,17100,17100,17100,0
20250217,174400,406923970,17100,17100,17100,17100,0
20250217,174300,406923970,17100,17100,17100,17100,0
20250217,174200,406923970,17100,17100,17100,17100,0
20250217,174100,406923970,17100,17100,17100,17100,0
20250217,174000,406923970,17100,17100,17100,17100,0
20250217,173900,406923970,17100,17100,17100,17100,0
20250217,173800,406923970,17100,17100,17100,17100,0
20250217,173700,406923970,17100,17100,17100,17100,0
20250217,173600,406923970,17100,17100,17100,17100,0
20250217,173500,406923970,17100,17100,17100,17100,0
20250217,173400,406923970,17100,17100,17100,17100,0
20250217,173300,406923970,17100,17100,17100,17100,0
20250217,173200,406923970,17100,17100,17100,17100,0
20250217,173100,406923970,17100,17100,17100,17100,0
20250217,173000,406923970,17100,17100,17100,17100,380
20250217,172900,406923970,17100,17100,17100,17100,0
20250217,172800,406923970,17100,17100,17100,17100,0
20250217,172700,406923970,17100,17100,17100,17100,0
20250217,172600,406923970,17100,17100,17100,17100,0
20250217,172500,406923970,17100,17100,17100,17100,0
20250217,172400,406923970,17100,17100,17100,17100,0
20250217,172300,406923970,17100,17100,17100,17100,0
20250217,172200,406923970,17100,17100,17100,17100,0
20250217,172100,406923970,17100,17100,17100,17100,0
20250217,172000,406923970,17100,17100,17100,17100,0
20250217,171900,406923970,17100,17100,17100,17100,0
20250217,171800,406923970,17100,17100,17100,17100,0
20250217,171700,406923970,17100,17100,17100,17100,0
20250217,171600,406923970,17100,17100,17100,17100,0
20250217,171500,406923970,17100,17100,17100,17100,0
20250217,171400,406923970,17100,17100,17100,17100,0
20250217,171300,406923970,17100,17100,17100,17100,0
20250217,171200,406923970,17100,17100,17100,17100,0
20250217,171100,406923970,17100,17100,17100,17100,0
20250217,171000,406923970,17100,17100,17100,17100,0
20250217,170900,406923970,17100,17100,17100,17100,0
20250217,170800,406923970,17100,17100,17100,17100,0
20250217,170700,406923970,17100,17100,17100,17100,0
20250217,170600,406923970,17100,17100,17100,17100,0
20250217,170500,406923970,17100,17100,17100,17100,0
20250217,170400,406923970,17100,17100,17100,17100,0
20250217,170300,406923970,17100,17100,17100,17100,0
20250217,170200,406923970,17100,17100,17100,17100,0
20250217,170100,406923970,17100,17100,17100,17100,0
20250217,170000,406923970,17100,17100,17100,17100,380
20250217,165900,406923970,17100,17100,17100,17100,0
20250217,165800,406923970,17100,17100,17100,17100,0
20250217,165700,406923970,17100,17100,17100,17100,0
20250217,165600,406923970,17100,17100,17100,17100,0
20250217,165500,406923970,17100,17100,17100,17100,0
20250217,165400,406923970,17100,17100,17100,17100,0
20250217,165300,406923970,17100,17100,17100,17100,0
20250217,165200,406923970,17100,17100,17100,17100,0
20250217,165100,406923970,17100,17100,17100,17100,0
20250217,165000,406923970,17100,17100,17100,17100,0
20250217,164900,406923970,17100,17100,17100,17100,0
20250217,164800,406923970,17100,17100,17100,17100,0
20250217,164700,406923970,17100,17100,17100,17100,0
20250217,164600,406923970,17100,17100,17100,17100,0
20250217,164500,406923970,17100,17100,17100,17100,0
20250217,164400,406923970,17100,17100,17100,17100,0
20250217,164300,406923970,17100,17100,17100,17100,0
20250217,164200,406923970,17100,17100,17100,17100,0
20250217,164100,406923970,17100,17100,17100,17100,0
20250217,164000,406923970,17100,17100,17100,17100,0
20250217,163900,406923970,17100,17100,17100,17100,0
20250217,163800,406923970,17100,17100,17100,17100,0
20250217,163700,406923970,17100,17100,17100,17100,0
20250217,163600,406923970,17100,17100,17100,17100,0
20250217,163500,406923970,17100,17100,17100,17100,0
20250217,163400,406923970,17100,17100,17100,17100,0
20250217,163300,406923970,17100,17100,17100,17100,0
20250217,163200,406923970,17100,17100,17100,17100,0
20250217,163100,406923970,17100,17100,17100,17100,0
20250217,163000,406923970,17100,17100,17100,17100,380
20250217,162900,406923970,17100,17100,17100,17100,0
20250217,162800,406923970,17100,17100,17100,17100,0
20250217,162700,406923970,17100,17100,17100,17100,0
20250217,162600,406923970,17100,17100,17100,17100,0
20250217,162500,406923970,17100,17100,17100,17100,0
20250217,162400,406923970,17100,17100,17100,17100,0
20250217,162300,406923970,17100,17100,17100,17100,0
20250217,162200,406923970,17100,17100,17100,17100,0
20250217,162100,406923970,17100,17100,17100,17100,0
20250217,162000,406923970,17100,17100,17100,17100,0
20250217,161900,406923970,17100,17100,17100,17100,0
20250217,161800,406923970,17100,17100,17100,17100,0
20250217,161700,406923970,17100,17100,17100,17100,0
20250217,161600,406923970,17100,17100,17100,17100,0
20250217,161500,406923970,17100,17100,17100,17100,0
20250217,161400,406923970,17100,17100,17100,17100,0
20250217,161300,406923970,17100,17100,17100,17100,0
20250217,161200,406923970,17100,17100,17100,17100,0
20250217,161100,406923970,17100,17100,17100,17100,0
20250217,161000,406923970,17100,17100,17100,17100,0
20250217,160900,406923970,17100,17100,17100,17100,0
20250217,160800,406923970,17100,17100,17100,17100,0
20250217,160700,406923970,17100,17100,17100,17100,0
20250217,160600,406923970,17100,17100,17100,17100,0
20250217,160500,406923970,17100,17100,17100,17100,0
20250217,160400,406923970,17100,17100,17100,17100,0
20250217,160300,406923970,17100,17100,17100,17100,0
20250217,160200,406923970,17100,17100,17100,17100,0
20250217,160100,406923970,17100,17100,17100,17100,0
20250217,160000,406923970,17100,17100,17100,17100,380
20250217,155900,406923970,17100,17100,17100,17100,0
20250217,155800,406923970,17100,17100,17100,17100,0
20250217,155700,406923970,17100,17100,17100,17100,0
20250217,155600,406923970,17100,17100,17100,17100,0
20250217,155500,406923970,17100,17100,17100,17100,0
20250217,155400,406923970,17100,17100,17100,17100,0
20250217,155300,406923970,17100,17100,17100,17100,0
20250217,155200,406923970,17100,17100,17100,17100,0
20250217,155100,406923970,17100,17100,17100,17100,0
20250217,155000,406923970,17100,17100,17100,17100,0
20250217,154900,406923970,17100,17100,17100,17100,0
20250217,154800,406923970,17100,17100,17100,17100,0
20250217,154700,406923970,17100,17100,17100,17100,0
20250217,154600,406923970,17100,17100,17100,17100,0
20250217,154500,406923970,17100,17100,17100,17100,0
20250217,154400,406923970,17100,17100,17100,17100,0
20250217,154300,406923970,17100,17100,17100,17100,0
20250217,154200,406923970,17100,17100,17100,17100,0
20250217,154100,406923970,17100,17100,17100,17100,0
20250217,154000,406923970,17100,17100,17100,17100,0
20250217,153900,406923970,17100,17100,17100,17100,0
20250217,153800,406923970,17100,17100,17100,17100,0
20250217,153700,406923970,17100,17100,17100,17100,0
20250217,153600,406923970,17100,17100,17100,17100,0
20250217,153500,406923970,17100,17100,17100,17100,0
20250217,153400,406923970,17100,17100,17100,17100,0
20250217,153300,406923970,17100,17100,17100,17100,0
20250217,153200,406923970,17100,17100,17100,17100,0
20250217,153100,406923970,17100,17100,17100,17100,0
20250217,153000,406923970,17100,17100,17100,17100,760
20250217,152900,400425970,17080,17080,17080,17080,0
20250217,152800,400425970,17080,17080,17080,17080,0
20250217,152700,400425970,17080,17080,17080,17080,0
20250217,152600,400425970,17080,17080,17080,17080,0
20250217,152500,400425970,17080,17080,17080,17080,0
20250217,152400,400425970,17080,17080,17080,17080,0
20250217,152300,400425970,17080,17080,17080,17080,0
20250217,152200,400425970,17080,17080,17080,17080,0
20250217,152100,400425970,17080,17080,17080,17080,0
20250217,152000,400425970,17080,17080,17080,17080,0
20250217,151900,400425970,17080,17080,17080,17080,9
20250217,151800,400272250,17100,17080,17100,17080,19
20250217,151700,399947530,17090,17100,17100,17090,228
20250217,151600,396050770,17080,17080,17080,17080,9
20250217,151500,395897050,17080,17080,17080,17080,1
20250217,151400,395879970,17080,17080,17080,17080,49
20250217,151300,395043050,17110,17110,17110,17110,0
20250217,151200,395043050,17110,17110,17110,17110,1
20250217,151100,395025940,17080,17080,17080,17080,0
20250217,151000,395025940,17080,17080,17100,17080,78
20250217,150900,393693120,17080,17080,17080,17080,27
20250217,150800,393231960,17080,17080,17080,17080,40
20250217,150700,392548760,17080,17080,17080,17070,33
20250217,150600,391985180,17080,17080,17080,17080,9
20250217,150500,391831460,17080,17080,17080,17080,30
20250217,150400,391319060,17080,17080,17080,17080,120
20250217,150300,389269460,17080,17070,17090,17070,33
20250217,150200,388705720,17110,17070,17110,17070,31
20250217,150100,388176510,17110,17110,17110,17110,1
20250217,150000,388159400,17100,17100,17100,17100,41
20250217,145900,387458300,17100,17100,17100,17100,30
20250217,145800,386945300,17070,17070,17070,17070,6
20250217,145700,386842880,17110,17110,17110,17110,0
20250217,145600,386842880,17110,17110,17110,17110,0
20250217,145500,386842880,17110,17110,17110,17110,0
20250217,145400,386842880,17110,17110,17110,17110,55
20250217,145300,385901830,17100,17100,17100,17100,9
20250217,145200,385747930,17100,17100,17100,17100,117
20250217,145100,383747230,17070,17070,17070,17070,637
20250217,145000,372873640,17070,17070,17070,17070,5
20250217,144900,372788290,17080,17100,17100,17080,99
20250217,144800,371097190,17100,17100,17100,17100,29
20250217,144700,370601290,17100,17100,17100,17100,18
20250217,144600,370293490,17060,17060,17060,17060,0
20250217,144500,370293490,17060,17060,17060,17060,0
20250217,144400,370293490,17060,17060,17060,17060,40
20250217,144300,369611090,17100,17100,17100,17100,0
20250217,144200,369611090,17100,17090,17100,17090,7
20250217,144100,369491410,17100,17100,17100,17100,6
20250217,144000,369388810,17100,17090,17100,17090,2
20250217,143900,369354620,17060,17060,17060,17060,93
20250217,143800,367768040,17050,17050,17050,17050,0
20250217,143700,367768040,17050,17050,17050,17050,0
20250217,143600,367768040,17050,17050,17050,17050,0
20250217,143500,367768040,17050,17060,17060,17050,83
20250217,143400,366352850,17060,17060,17060,17060,0
20250217,143300,366352850,17060,17060,17060,17060,0
20250217,143200,366352850,17060,17080,17080,17060,73
20250217,143100,365106940,17080,17080,17080,17080,0
20250217,143000,365106940,17080,17080,17100,17080,86
20250217,142900,363637170,17080,17080,17080,17080,19
20250217,142800,363312650,17080,17080,17080,17080,30
20250217,142700,362800250,17080,17080,17080,17080,11
20250217,142600,362612370,17080,17080,17080,17070,149
20250217,142500,360068060,17080,17080,17080,17080,39
20250217,142400,359401940,17080,17080,17080,17080,69
20250217,142300,358223420,17080,17100,17100,17080,92
20250217,142200,356651580,17100,17100,17100,17100,18
20250217,142100,356343780,17100,17100,17100,17100,18
20250217,142000,356035980,17100,17100,17100,17100,18
20250217,141900,355728180,17100,17100,17100,17070,28
20250217,141800,355249410,17100,17100,17100,17100,18
20250217,141700,354941610,17100,17100,17100,17070,29
20250217,141600,354445770,17100,17100,17100,17100,18
20250217,141500,354137970,17100,17100,17100,17100,19
20250217,141400,353813070,17100,17100,17100,17070,28
20250217,141300,353334300,17100,17100,17100,17100,19
20250217,141200,353009400,17100,17100,17100,17100,18
20250217,141100,352701600,17100,17100,17100,17100,18
20250217,141000,352393800,17100,17100,17100,17100,28
20250217,140900,351915000,17100,17090,17100,17090,18
20250217,140800,351607210,17090,17100,17100,17090,18
20250217,140700,351299500,17100,17100,17100,17100,27
20250217,140600,350837800,17100,17100,17100,17100,18
20250217,140500,350530000,17100,17100,17100,17100,18
20250217,140400,350222200,17100,17100,17100,17100,18
20250217,140300,349914400,17100,17100,17100,17100,9
20250217,140200,349760500,17100,17100,17100,17100,18
20250217,140100,349452700,17060,17060,17060,17060,12
20250217,140000,349247980,17100,17100,17100,17100,9
20250217,135900,349094080,17100,17100,17100,17100,18
20250217,135800,348786280,17100,17090,17100,17090,46
20250217,135700,348000060,17090,17090,17090,17090,98
20250217,135600,346325240,17090,17090,17090,17040,134
20250217,135500,344040180,17100,17090,17100,17090,66
20250217,135400,342911780,17040,17090,17090,17040,518
20250217,135300,334082150,17090,17090,17090,17090,18
20250217,135200,333774530,17090,17090,17090,17090,18
20250217,135100,333466910,17090,17090,17090,17090,27
20250217,135000,333005480,17090,17090,17090,17090,18
20250217,134900,332697860,17090,17090,17090,17090,27
20250217,134800,332236430,17090,17090,17090,17090,9
20250217,134700,332082620,17090,17090,17090,17090,18
20250217,134600,331775000,17090,17090,17090,17090,18
20250217,134500,331467380,17090,17090,17090,17090,18
20250217,134400,331159760,17090,17090,17090,17090,18
20250217,134300,330852140,17090,17090,17090,17090,18
20250217,134200,330544520,17090,17090,17090,17090,27
20250217,134100,330083090,17090,17090,17090,17090,21
20250217,134000,329724200,17090,17010,17090,17010,26
20250217,133900,329281420,17050,17010,17050,17010,45
20250217,133800,328515320,17050,17010,17060,17010,47
20250217,133700,327714790,17010,17010,17070,17010,31
20250217,133600,327187090,17080,17010,17080,17010,49
20250217,133500,326352420,17080,17010,17090,17010,56
20250217,133400,325397930,17090,17020,17090,17010,370
20250217,133300,319100860,17080,17030,17080,17030,26
20250217,133200,318657420,17030,17030,17030,17030,70
20250217,133100,317465320,17030,17030,17030,17030,0
20250217,133000,317465320,17030,17060,17060,17030,130
20250217,132900,315248090,17030,17050,17050,17030,9
20250217,132800,315094790,17060,17060,17060,17060,0
20250217,132700,315094790,17060,17060,17060,17060,0
20250217,132600,315094790,17060,17060,17060,17060,0
20250217,132500,315094790,17060,17060,17060,17060,0
20250217,132400,315094790,17060,17060,17060,17060,0
20250217,132300,315094790,17060,17060,17060,17060,0
20250217,132200,315094790,17060,17060,17060,17060,0
20250217,132100,315094790,17060,17060,17060,17060,5
20250217,132000,315009490,17060,17060,17060,17060,0
20250217,131900,315009490,17060,17060,17060,17060,1
20250217,131800,314992430,17100,17100,17100,17100,0
20250217,131700,314992430,17100,17100,17100,17100,0
20250217,131600,314992430,17100,17100,17100,17100,0
20250217,131500,314992430,17100,17100,17100,17100,0
20250217,131400,314992430,17100,17050,17100,17050,342
20250217,131300,309145090,17020,17020,17020,17020,0
20250217,131200,309145090,17020,17020,17020,17020,0
20250217,131100,309145090,17020,17020,17020,17020,1
20250217,131000,309128070,17020,17030,17030,17020,19
20250217,130900,308804680,17030,17030,17030,17030,0
20250217,130800,308804680,17030,17030,17030,17030,0
20250217,130700,308804680,17030,17030,17030,17030,0
20250217,130600,308804680,17030,17030,17030,17030,10
20250217,130500,308634380,17010,17010,17010,17010,0
20250217,130400,308634380,17010,17010,17010,17010,0
20250217,130300,308634380,17010,17010,17010,17010,10
20250217,130200,308464280,17010,17010,17010,17010,0
20250217,130100,308464280,17010,17020,17020,17010,392
20250217,130000,301796350,17020,17040,17040,17020,142
20250217,125900,299378580,17040,17040,17040,17040,0
20250217,125800,299378580,17040,17070,17070,17040,513
20250217,125700,290632300,17070,17070,17070,17070,0
20250217,125600,290632300,17070,17080,17080,17070,300
20250217,125500,285510840,17090,17110,17110,17090,24
20250217,125400,285100340,17110,17110,17110,17110,56
20250217,125300,284142180,17120,17120,17120,17120,0
20250217,125200,284142180,17120,17120,17120,17120,0
20250217,125100,284142180,17120,17120,17120,17120,10
20250217,125000,283970980,17090,17090,17090,17090,0
20250217,124900,283970980,17090,17090,17090,17090,1
20250217,124800,283953890,17080,17080,17080,17080,0
20250217,124700,283953890,17080,17080,17080,17080,0
20250217,124600,283953890,17080,17080,17080,17080,0
20250217,124500,283953890,17080,17080,17080,17080,0
20250217,124400,283953890,17080,17080,17080,17080,0
20250217,124300,283953890,17080,17080,17080,17080,0
20250217,124200,283953890,17080,17080,17080,17080,0
20250217,124100,283953890,17080,17090,17090,17080,64
20250217,124000,282860690,17090,17090,17090,17090,152
20250217,123900,280263010,17100,17100,17100,17100,100
20250217,123800,278553010,17100,17100,17100,17100,0
20250217,123700,278553010,17100,17100,17100,17100,1
20250217,123600,278535910,17110,17110,17110,17110,100
20250217,123500,276824910,17110,17110,17110,17110,0
20250217,123400,276824910,17110,17110,17110,17110,1
20250217,123300,276807800,17120,17120,17120,17120,0
20250217,123200,276807800,17120,17120,17120,17120,1
20250217,123100,276790680,17120,17120,17120,17120,2
20250217,123000,276756440,17130,17130,17130,17130,0
20250217,122900,276756440,17130,17130,17130,17130,0
20250217,122800,276756440,17130,17130,17130,17130,0
20250217,122700,276756440,17130,17100,17130,17100,1214
20250217,122600,255982810,17080,17080,17080,17080,0
20250217,122500,255982810,17080,17080,17080,17080,0
20250217,122400,255982810,17080,17080,17080,17080,12
20250217,122300,255777850,17110,17110,17110,17110,0
20250217,122200,255777850,17110,17110,17110,17110,0
20250217,122100,255777850,17110,17110,17110,17110,5
20250217,122000,255692300,17110,17110,17110,17110,0
20250217,121900,255692300,17110,17110,17110,17110,0
20250217,121800,255692300,17110,17090,17110,17090,74
20250217,121700,254426590,17090,17090,17090,17090,0
20250217,121600,254426590,17090,17090,17090,17090,19
20250217,121500,254101880,17080,17080,17080,17080,0
20250217,121400,254101880,17080,17080,17080,17080,0
20250217,121300,254101880,17080,17080,17080,17080,0
20250217,121200,254101880,17080,17080,17080,17080,0
20250217,121100,254101880,17080,17080,17080,17080,87
20250217,121000,252615920,17090,17110,17110,17090,79
20250217,120900,251265460,17110,17110,17110,17110,0
20250217,120800,251265460,17110,17110,17110,17110,0
20250217,120700,251265460,17110,17110,17110,17110,0
20250217,120600,251265460,17110,17110,17110,17110,40
20250217,120500,250581060,17110,17110,17110,17110,10
20250217,120400,250409960,17120,17120,17120,17120,0
20250217,120300,250409960,17120,17120,17120,17120,0
20250217,120200,250409960,17120,17120,17120,17120,0
20250217,120100,250409960,17120,17120,17120,17120,0
20250217,120000,250409960,17120,17120,17120,17120,2
20250217,115900,250375720,17120,17120,17120,17120,0
20250217,115800,250375720,17120,17120,17120,17120,1
20250217,115700,250358600,17120,17120,17120,17120,0
20250217,115600,250358600,17120,17120,17120,17120,0
20250217,115500,250358600,17120,17120,17120,17120,0
20250217,115400,250358600,17120,17120,17120,17120,0
20250217,115300,250358600,17120,17120,17120,17120,0
20250217,115200,250358600,17120,17120,17120,17120,0
20250217,115100,250358600,17120,17120,17120,17120,0
20250217,115000,250358600,17120,17120,17120,17120,0
20250217,114900,250358600,17120,17090,17120,17090,1884
20250217,114800,218112540,17090,17090,17090,17090,10
20250217,114700,217941640,17100,17100,17100,17100,0
20250217,114600,217941640,17100,17100,17100,17100,0
20250217,114500,217941640,17100,17100,17100,17100,1
20250217,114400,217924540,17110,17110,17110,17110,5
20250217,114300,217838990,17110,17110,17110,17110,0
20250217,114200,217838990,17110,17110,17110,17110,0
20250217,114100,217838990,17110,17110,17110,17110,20
20250217,114000,217496790,17110,17110,17110,17110,13
20250217,113900,217274360,17110,17110,17110,17110,13
20250217,113800,217051930,17110,17110,17110,17090,18
20250217,113700,216743970,17110,17110,17110,17110,4
20250217,113600,216675530,17110,17110,17110,17110,91
20250217,113500,215118520,17110,17110,17110,17110,1
20250217,113400,215101410,17090,17090,17090,17090,0
20250217,113300,215101410,17090,17090,17090,17090,0
20250217,113200,215101410,17090,17090,17090,17090,20
20250217,113100,214759610,17090,17100,17110,17090,530
20250217,113000,205696640,17100,17100,17100,17100,0
20250217,112900,205696640,17100,17100,17100,17100,0
20250217,112800,205696640,17100,17100,17100,17100,6
20250217,112700,205594040,17090,17090,17090,17090,0
20250217,112600,205594040,17090,17090,17090,17090,53
20250217,112500,204688270,17090,17090,17090,17090,0
20250217,112400,204688270,17090,17090,17090,17090,1
20250217,112300,204671180,17090,17090,17090,17090,8
20250217,112200,204534460,17090,17090,17090,17090,5
20250217,112100,204449010,17100,17100,17100,17100,0
20250217,112000,204449010,17100,17100,17100,17100,0
20250217,111900,204449010,17100,17100,17100,17100,0
20250217,111800,204449010,17100,17100,17100,17100,1
20250217,111700,204431910,17100,17100,17100,17100,1
20250217,111600,204414810,17100,17100,17100,17100,38
20250217,111500,203765010,17100,17100,17100,17100,0
20250217,111400,203765010,17100,17100,17100,17100,452
20250217,111300,196035810,17090,17090,17090,17090,166
20250217,111200,193198870,17090,17090,17090,17090,357
20250217,111100,187097740,17080,17080,17080,17080,20
20250217,111000,186756140,17020,17020,17020,17020,0
20250217,110900,186756140,17020,17020,17020,17020,20
20250217,110800,186415740,17020,17080,17080,17020,250
20250217,110700,182154660,17080,17080,17080,17080,0
20250217,110600,182154660,17080,17080,17080,17080,0
20250217,110500,182154660,17080,17080,17080,17080,300
20250217,110400,177030660,17080,17080,17080,17080,0
20250217,110300,177030660,17080,17080,17080,17080,6
20250217,110200,176928180,17080,17080,17080,17080,60
20250217,110100,175903380,17010,17010,17010,17010,0
20250217,110000,175903380,17010,17010,17010,17010,0
20250217,105900,175903380,17010,17010,17010,17010,0
20250217,105800,175903380,17010,17010,17010,17010,0
20250217,105700,175903380,17010,17010,17010,17010,0
20250217,105600,175903380,17010,17010,17010,17010,0
20250217,105500,175903380,17010,17010,17010,17010,0
20250217,105400,175903380,17010,17050,17050,17010,92
20250217,105300,174336620,17050,17050,17050,17050,0
20250217,105200,174336620,17050,17050,17050,17050,68
20250217,105100,173177220,17080,17080,17080,17080,3
20250217,105000,173125980,17080,17080,17080,17080,1
20250217,104900,173108900,17060,17060,17060,17060,0
20250217,104800,173108900,17060,17060,17060,17060,0
20250217,104700,173108900,17060,17060,17060,17060,0
20250217,104600,173108900,17060,17060,17060,17060,156
20250217,104500,170447540,17050,17060,17060,17050,7
20250217,104400,170328140,17060,17060,17060,17060,0
20250217,104300,170328140,17060,17060,17060,17060,5
20250217,104200,170242840,17060,17060,17060,17060,0
20250217,104100,170242840,17060,17060,17060,17060,104
20250217,104000,168468600,17070,17070,17070,17060,12
20250217,103900,168263770,17090,17090,17090,17090,31
20250217,103800,167733980,17100,17100,17100,17100,0
20250217,103700,167733980,17100,17100,17100,17100,0
20250217,103600,167733980,17100,17100,17100,17100,0
20250217,103500,167733980,17100,17100,17100,17100,0
20250217,103400,167733980,17100,17100,17100,17100,0
20250217,103300,167733980,17100,17100,17100,17100,0
20250217,103200,167733980,17100,17100,17100,17100,11
20250217,103100,167545880,17100,17100,17100,17100,1
20250217,103000,167528780,17090,17090,17090,17090,0
20250217,102900,167528780,17090,17090,17090,17090,91
20250217,102800,165973590,17090,17070,17090,17070,470
20250217,102700,157943880,17020,17020,17020,17020,0
20250217,102600,157943880,17020,17020,17020,17020,0
20250217,102500,157943880,17020,17030,17030,17020,15
20250217,102400,157688470,16990,16990,16990,16990,0
20250217,102300,157688470,16990,16990,16990,16990,0
20250217,102200,157688470,16990,16990,16990,16990,0
20250217,102100,157688470,16990,16990,16990,16990,0
20250217,102000,157688470,16990,16990,16990,16990,81
20250217,101900,156312280,16980,16980,16980,16980,0
20250217,101800,156312280,16980,16980,16980,16980,0
20250217,101700,156312280,16980,17000,17070,16980,175
20250217,101600,153339700,17070,17070,17070,17070,1
20250217,101500,153322630,17070,17070,17070,17070,1
20250217,101400,153305560,17000,17000,17000,17000,0
20250217,101300,153305560,17000,17000,17000,17000,0
20250217,101200,153305560,17000,17040,17040,17000,175
20250217,101100,150327760,17050,17050,17050,17050,1
20250217,101000,150310710,17040,17040,17040,17040,0
20250217,100900,150310710,17040,17040,17040,17040,0
20250217,100800,150310710,17040,17040,17040,17040,3
20250217,100700,150259590,17030,17030,17030,17030,15
20250217,100600,150004140,17040,17030,17040,17030,3
20250217,100500,149953040,17030,17030,17030,17030,5
20250217,100400,149867890,17040,17040,17040,17040,0
20250217,100300,149867890,17040,17040,17040,17040,25
20250217,100200,149441890,17040,17040,17040,17040,0
20250217,100100,149441890,17040,17040,17040,17040,1
20250217,100000,149424850,17040,17090,17090,17040,2
20250217,095900,149390720,17040,17040,17040,17040,0
20250217,095800,149390720,17040,17040,17040,17040,0
20250217,095700,149390720,17040,17040,17040,17040,0
20250217,095600,149390720,17040,17040,17040,17040,0
20250217,095500,149390720,17040,17040,17040,17040,1
20250217,095400,149373680,17090,17090,17090,17090,1
20250217,095300,149356590,17090,17090,17090,17090,60
20250217,095200,148331190,17090,17090,17090,17090,4
20250217,095100,148262830,16990,17070,17090,16990,442
20250217,095000,140718290,17000,17000,17000,17000,0
20250217,094900,140718290,17000,17000,17000,17000,10
20250217,094800,140548290,17000,17000,17000,17000,0
20250217,094700,140548290,17000,17000,17000,17000,0
20250217,094600,140548290,17000,17000,17000,17000,0
20250217,094500,140548290,17000,17000,17000,17000,191
20250217,094400,137301290,17000,17000,17000,17000,0
20250217,094300,137301290,17000,17040,17040,17000,29
20250217,094200,136807990,16990,17020,17020,16990,190
20250217,094100,133578670,17060,17060,17060,17060,0
20250217,094000,133578670,17060,17060,17060,17000,290
20250217,093900,128646810,17010,17020,17020,17010,137
20250217,093800,126316020,17010,17010,17010,17010,0
20250217,093700,126316020,17010,17010,17010,17010,0
20250217,093600,126316020,17010,17010,17010,17010,16
20250217,093500,126043860,17010,17010,17010,17010,0
20250217,093400,126043860,17010,17010,17010,17010,1520
20250217,093300,100188660,16990,16990,16990,16990,1
20250217,093200,100171670,17000,17000,17000,17000,200
20250217,093100,96771670,17000,17020,17020,17000,354
20250217,093000,90746780,17020,17020,17020,17000,429
20250217,092900,83451360,17020,17020,17020,17020,1
20250217,092800,83434340,17030,17030,17030,17030,2
20250217,092700,83400280,17040,17040,17040,17040,87
20250217,092600,81917800,17060,17060,17060,17060,50
20250217,092500,81064800,17060,17020,17060,17010,661
20250217,092400,69800030,17030,17070,17070,17030,495
20250217,092300,61365750,17060,17060,17060,17060,0
20250217,092200,61365750,17060,17060,17060,17060,0
20250217,092100,61365750,17060,17060,17060,17060,0
20250217,092000,61365750,17060,17080,17080,17060,103
20250217,091900,59608540,17050,17050,17050,17050,12
20250217,091800,59403940,17050,17040,17050,17040,69
20250217,091700,58227590,17050,17050,17050,17050,118
20250217,091600,56215690,17050,17130,17130,17050,153
20250217,091500,53606800,17040,17040,17040,17040,0
20250217,091400,53606800,17040,17060,17060,17040,135
20250217,091300,51305090,17050,17050,17050,17050,0
20250217,091200,51305090,17050,17050,17050,17050,0
20250217,091100,51305090,17050,17050,17050,17050,150
20250217,091000,48747590,17150,17080,17150,17050,165
20250217,090900,45931630,17150,17150,17150,17150,12
20250217,090800,45725830,17150,17100,17150,17100,65
20250217,090700,44613180,17100,17100,17100,17100,79
20250217,090600,43262280,17050,17050,17050,17050,0
20250217,090500,43262280,17050,17050,17050,17050,50
20250217,090400,42409780,17020,17020,17020,17020,0
20250217,090300,42409780,17020,17090,17090,17020,200
20250217,090200,38998830,17090,17090,17090,17090,0
20250217,090100,38998830,17090,17120,17170,17090,1334
20250217,090000,16188260,17150,17200,17200,17150,929
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250217 193000 406923970 17100 17100 17100 17100 380
3 20250217 192900 406923970 17100 17100 17100 17100 0
4 20250217 192800 406923970 17100 17100 17100 17100 0
5 20250217 192700 406923970 17100 17100 17100 17100 0
6 20250217 192600 406923970 17100 17100 17100 17100 0
7 20250217 192500 406923970 17100 17100 17100 17100 0
8 20250217 192400 406923970 17100 17100 17100 17100 0
9 20250217 192300 406923970 17100 17100 17100 17100 0
10 20250217 192200 406923970 17100 17100 17100 17100 0
11 20250217 192100 406923970 17100 17100 17100 17100 0
12 20250217 192000 406923970 17100 17100 17100 17100 0
13 20250217 191900 406923970 17100 17100 17100 17100 0
14 20250217 191800 406923970 17100 17100 17100 17100 0
15 20250217 191700 406923970 17100 17100 17100 17100 0
16 20250217 191600 406923970 17100 17100 17100 17100 0
17 20250217 191500 406923970 17100 17100 17100 17100 0
18 20250217 191400 406923970 17100 17100 17100 17100 0
19 20250217 191300 406923970 17100 17100 17100 17100 0
20 20250217 191200 406923970 17100 17100 17100 17100 0
21 20250217 191100 406923970 17100 17100 17100 17100 0
22 20250217 191000 406923970 17100 17100 17100 17100 0
23 20250217 190900 406923970 17100 17100 17100 17100 0
24 20250217 190800 406923970 17100 17100 17100 17100 0
25 20250217 190700 406923970 17100 17100 17100 17100 0
26 20250217 190600 406923970 17100 17100 17100 17100 0
27 20250217 190500 406923970 17100 17100 17100 17100 0
28 20250217 190400 406923970 17100 17100 17100 17100 0
29 20250217 190300 406923970 17100 17100 17100 17100 0
30 20250217 190200 406923970 17100 17100 17100 17100 0
31 20250217 190100 406923970 17100 17100 17100 17100 0
32 20250217 190000 406923970 17100 17100 17100 17100 380
33 20250217 185900 406923970 17100 17100 17100 17100 0
34 20250217 185800 406923970 17100 17100 17100 17100 0
35 20250217 185700 406923970 17100 17100 17100 17100 0
36 20250217 185600 406923970 17100 17100 17100 17100 0
37 20250217 185500 406923970 17100 17100 17100 17100 0
38 20250217 185400 406923970 17100 17100 17100 17100 0
39 20250217 185300 406923970 17100 17100 17100 17100 0
40 20250217 185200 406923970 17100 17100 17100 17100 0
41 20250217 185100 406923970 17100 17100 17100 17100 0
42 20250217 185000 406923970 17100 17100 17100 17100 0
43 20250217 184900 406923970 17100 17100 17100 17100 0
44 20250217 184800 406923970 17100 17100 17100 17100 0
45 20250217 184700 406923970 17100 17100 17100 17100 0
46 20250217 184600 406923970 17100 17100 17100 17100 0
47 20250217 184500 406923970 17100 17100 17100 17100 0
48 20250217 184400 406923970 17100 17100 17100 17100 0
49 20250217 184300 406923970 17100 17100 17100 17100 0
50 20250217 184200 406923970 17100 17100 17100 17100 0
51 20250217 184100 406923970 17100 17100 17100 17100 0
52 20250217 184000 406923970 17100 17100 17100 17100 0
53 20250217 183900 406923970 17100 17100 17100 17100 0
54 20250217 183800 406923970 17100 17100 17100 17100 0
55 20250217 183700 406923970 17100 17100 17100 17100 0
56 20250217 183600 406923970 17100 17100 17100 17100 0
57 20250217 183500 406923970 17100 17100 17100 17100 0
58 20250217 183400 406923970 17100 17100 17100 17100 0
59 20250217 183300 406923970 17100 17100 17100 17100 0
60 20250217 183200 406923970 17100 17100 17100 17100 0
61 20250217 183100 406923970 17100 17100 17100 17100 0
62 20250217 183000 406923970 17100 17100 17100 17100 380
63 20250217 182900 406923970 17100 17100 17100 17100 0
64 20250217 182800 406923970 17100 17100 17100 17100 0
65 20250217 182700 406923970 17100 17100 17100 17100 0
66 20250217 182600 406923970 17100 17100 17100 17100 0
67 20250217 182500 406923970 17100 17100 17100 17100 0
68 20250217 182400 406923970 17100 17100 17100 17100 0
69 20250217 182300 406923970 17100 17100 17100 17100 0
70 20250217 182200 406923970 17100 17100 17100 17100 0
71 20250217 182100 406923970 17100 17100 17100 17100 0
72 20250217 182000 406923970 17100 17100 17100 17100 0
73 20250217 181900 406923970 17100 17100 17100 17100 0
74 20250217 181800 406923970 17100 17100 17100 17100 0
75 20250217 181700 406923970 17100 17100 17100 17100 0
76 20250217 181600 406923970 17100 17100 17100 17100 0
77 20250217 181500 406923970 17100 17100 17100 17100 0
78 20250217 181400 406923970 17100 17100 17100 17100 0
79 20250217 181300 406923970 17100 17100 17100 17100 0
80 20250217 181200 406923970 17100 17100 17100 17100 0
81 20250217 181100 406923970 17100 17100 17100 17100 0
82 20250217 181000 406923970 17100 17100 17100 17100 0
83 20250217 180900 406923970 17100 17100 17100 17100 0
84 20250217 180800 406923970 17100 17100 17100 17100 0
85 20250217 180700 406923970 17100 17100 17100 17100 0
86 20250217 180600 406923970 17100 17100 17100 17100 0
87 20250217 180500 406923970 17100 17100 17100 17100 0
88 20250217 180400 406923970 17100 17100 17100 17100 0
89 20250217 180300 406923970 17100 17100 17100 17100 0
90 20250217 180200 406923970 17100 17100 17100 17100 0
91 20250217 180100 406923970 17100 17100 17100 17100 0
92 20250217 180000 406923970 17100 17100 17100 17100 380
93 20250217 175900 406923970 17100 17100 17100 17100 0
94 20250217 175800 406923970 17100 17100 17100 17100 0
95 20250217 175700 406923970 17100 17100 17100 17100 0
96 20250217 175600 406923970 17100 17100 17100 17100 0
97 20250217 175500 406923970 17100 17100 17100 17100 0
98 20250217 175400 406923970 17100 17100 17100 17100 0
99 20250217 175300 406923970 17100 17100 17100 17100 0
100 20250217 175200 406923970 17100 17100 17100 17100 0
101 20250217 175100 406923970 17100 17100 17100 17100 0
102 20250217 175000 406923970 17100 17100 17100 17100 0
103 20250217 174900 406923970 17100 17100 17100 17100 0
104 20250217 174800 406923970 17100 17100 17100 17100 0
105 20250217 174700 406923970 17100 17100 17100 17100 0
106 20250217 174600 406923970 17100 17100 17100 17100 0
107 20250217 174500 406923970 17100 17100 17100 17100 0
108 20250217 174400 406923970 17100 17100 17100 17100 0
109 20250217 174300 406923970 17100 17100 17100 17100 0
110 20250217 174200 406923970 17100 17100 17100 17100 0
111 20250217 174100 406923970 17100 17100 17100 17100 0
112 20250217 174000 406923970 17100 17100 17100 17100 0
113 20250217 173900 406923970 17100 17100 17100 17100 0
114 20250217 173800 406923970 17100 17100 17100 17100 0
115 20250217 173700 406923970 17100 17100 17100 17100 0
116 20250217 173600 406923970 17100 17100 17100 17100 0
117 20250217 173500 406923970 17100 17100 17100 17100 0
118 20250217 173400 406923970 17100 17100 17100 17100 0
119 20250217 173300 406923970 17100 17100 17100 17100 0
120 20250217 173200 406923970 17100 17100 17100 17100 0
121 20250217 173100 406923970 17100 17100 17100 17100 0
122 20250217 173000 406923970 17100 17100 17100 17100 380
123 20250217 172900 406923970 17100 17100 17100 17100 0
124 20250217 172800 406923970 17100 17100 17100 17100 0
125 20250217 172700 406923970 17100 17100 17100 17100 0
126 20250217 172600 406923970 17100 17100 17100 17100 0
127 20250217 172500 406923970 17100 17100 17100 17100 0
128 20250217 172400 406923970 17100 17100 17100 17100 0
129 20250217 172300 406923970 17100 17100 17100 17100 0
130 20250217 172200 406923970 17100 17100 17100 17100 0
131 20250217 172100 406923970 17100 17100 17100 17100 0
132 20250217 172000 406923970 17100 17100 17100 17100 0
133 20250217 171900 406923970 17100 17100 17100 17100 0
134 20250217 171800 406923970 17100 17100 17100 17100 0
135 20250217 171700 406923970 17100 17100 17100 17100 0
136 20250217 171600 406923970 17100 17100 17100 17100 0
137 20250217 171500 406923970 17100 17100 17100 17100 0
138 20250217 171400 406923970 17100 17100 17100 17100 0
139 20250217 171300 406923970 17100 17100 17100 17100 0
140 20250217 171200 406923970 17100 17100 17100 17100 0
141 20250217 171100 406923970 17100 17100 17100 17100 0
142 20250217 171000 406923970 17100 17100 17100 17100 0
143 20250217 170900 406923970 17100 17100 17100 17100 0
144 20250217 170800 406923970 17100 17100 17100 17100 0
145 20250217 170700 406923970 17100 17100 17100 17100 0
146 20250217 170600 406923970 17100 17100 17100 17100 0
147 20250217 170500 406923970 17100 17100 17100 17100 0
148 20250217 170400 406923970 17100 17100 17100 17100 0
149 20250217 170300 406923970 17100 17100 17100 17100 0
150 20250217 170200 406923970 17100 17100 17100 17100 0
151 20250217 170100 406923970 17100 17100 17100 17100 0
152 20250217 170000 406923970 17100 17100 17100 17100 380
153 20250217 165900 406923970 17100 17100 17100 17100 0
154 20250217 165800 406923970 17100 17100 17100 17100 0
155 20250217 165700 406923970 17100 17100 17100 17100 0
156 20250217 165600 406923970 17100 17100 17100 17100 0
157 20250217 165500 406923970 17100 17100 17100 17100 0
158 20250217 165400 406923970 17100 17100 17100 17100 0
159 20250217 165300 406923970 17100 17100 17100 17100 0
160 20250217 165200 406923970 17100 17100 17100 17100 0
161 20250217 165100 406923970 17100 17100 17100 17100 0
162 20250217 165000 406923970 17100 17100 17100 17100 0
163 20250217 164900 406923970 17100 17100 17100 17100 0
164 20250217 164800 406923970 17100 17100 17100 17100 0
165 20250217 164700 406923970 17100 17100 17100 17100 0
166 20250217 164600 406923970 17100 17100 17100 17100 0
167 20250217 164500 406923970 17100 17100 17100 17100 0
168 20250217 164400 406923970 17100 17100 17100 17100 0
169 20250217 164300 406923970 17100 17100 17100 17100 0
170 20250217 164200 406923970 17100 17100 17100 17100 0
171 20250217 164100 406923970 17100 17100 17100 17100 0
172 20250217 164000 406923970 17100 17100 17100 17100 0
173 20250217 163900 406923970 17100 17100 17100 17100 0
174 20250217 163800 406923970 17100 17100 17100 17100 0
175 20250217 163700 406923970 17100 17100 17100 17100 0
176 20250217 163600 406923970 17100 17100 17100 17100 0
177 20250217 163500 406923970 17100 17100 17100 17100 0
178 20250217 163400 406923970 17100 17100 17100 17100 0
179 20250217 163300 406923970 17100 17100 17100 17100 0
180 20250217 163200 406923970 17100 17100 17100 17100 0
181 20250217 163100 406923970 17100 17100 17100 17100 0
182 20250217 163000 406923970 17100 17100 17100 17100 380
183 20250217 162900 406923970 17100 17100 17100 17100 0
184 20250217 162800 406923970 17100 17100 17100 17100 0
185 20250217 162700 406923970 17100 17100 17100 17100 0
186 20250217 162600 406923970 17100 17100 17100 17100 0
187 20250217 162500 406923970 17100 17100 17100 17100 0
188 20250217 162400 406923970 17100 17100 17100 17100 0
189 20250217 162300 406923970 17100 17100 17100 17100 0
190 20250217 162200 406923970 17100 17100 17100 17100 0
191 20250217 162100 406923970 17100 17100 17100 17100 0
192 20250217 162000 406923970 17100 17100 17100 17100 0
193 20250217 161900 406923970 17100 17100 17100 17100 0
194 20250217 161800 406923970 17100 17100 17100 17100 0
195 20250217 161700 406923970 17100 17100 17100 17100 0
196 20250217 161600 406923970 17100 17100 17100 17100 0
197 20250217 161500 406923970 17100 17100 17100 17100 0
198 20250217 161400 406923970 17100 17100 17100 17100 0
199 20250217 161300 406923970 17100 17100 17100 17100 0
200 20250217 161200 406923970 17100 17100 17100 17100 0
201 20250217 161100 406923970 17100 17100 17100 17100 0
202 20250217 161000 406923970 17100 17100 17100 17100 0
203 20250217 160900 406923970 17100 17100 17100 17100 0
204 20250217 160800 406923970 17100 17100 17100 17100 0
205 20250217 160700 406923970 17100 17100 17100 17100 0
206 20250217 160600 406923970 17100 17100 17100 17100 0
207 20250217 160500 406923970 17100 17100 17100 17100 0
208 20250217 160400 406923970 17100 17100 17100 17100 0
209 20250217 160300 406923970 17100 17100 17100 17100 0
210 20250217 160200 406923970 17100 17100 17100 17100 0
211 20250217 160100 406923970 17100 17100 17100 17100 0
212 20250217 160000 406923970 17100 17100 17100 17100 380
213 20250217 155900 406923970 17100 17100 17100 17100 0
214 20250217 155800 406923970 17100 17100 17100 17100 0
215 20250217 155700 406923970 17100 17100 17100 17100 0
216 20250217 155600 406923970 17100 17100 17100 17100 0
217 20250217 155500 406923970 17100 17100 17100 17100 0
218 20250217 155400 406923970 17100 17100 17100 17100 0
219 20250217 155300 406923970 17100 17100 17100 17100 0
220 20250217 155200 406923970 17100 17100 17100 17100 0
221 20250217 155100 406923970 17100 17100 17100 17100 0
222 20250217 155000 406923970 17100 17100 17100 17100 0
223 20250217 154900 406923970 17100 17100 17100 17100 0
224 20250217 154800 406923970 17100 17100 17100 17100 0
225 20250217 154700 406923970 17100 17100 17100 17100 0
226 20250217 154600 406923970 17100 17100 17100 17100 0
227 20250217 154500 406923970 17100 17100 17100 17100 0
228 20250217 154400 406923970 17100 17100 17100 17100 0
229 20250217 154300 406923970 17100 17100 17100 17100 0
230 20250217 154200 406923970 17100 17100 17100 17100 0
231 20250217 154100 406923970 17100 17100 17100 17100 0
232 20250217 154000 406923970 17100 17100 17100 17100 0
233 20250217 153900 406923970 17100 17100 17100 17100 0
234 20250217 153800 406923970 17100 17100 17100 17100 0
235 20250217 153700 406923970 17100 17100 17100 17100 0
236 20250217 153600 406923970 17100 17100 17100 17100 0
237 20250217 153500 406923970 17100 17100 17100 17100 0
238 20250217 153400 406923970 17100 17100 17100 17100 0
239 20250217 153300 406923970 17100 17100 17100 17100 0
240 20250217 153200 406923970 17100 17100 17100 17100 0
241 20250217 153100 406923970 17100 17100 17100 17100 0
242 20250217 153000 406923970 17100 17100 17100 17100 760
243 20250217 152900 400425970 17080 17080 17080 17080 0
244 20250217 152800 400425970 17080 17080 17080 17080 0
245 20250217 152700 400425970 17080 17080 17080 17080 0
246 20250217 152600 400425970 17080 17080 17080 17080 0
247 20250217 152500 400425970 17080 17080 17080 17080 0
248 20250217 152400 400425970 17080 17080 17080 17080 0
249 20250217 152300 400425970 17080 17080 17080 17080 0
250 20250217 152200 400425970 17080 17080 17080 17080 0
251 20250217 152100 400425970 17080 17080 17080 17080 0
252 20250217 152000 400425970 17080 17080 17080 17080 0
253 20250217 151900 400425970 17080 17080 17080 17080 9
254 20250217 151800 400272250 17100 17080 17100 17080 19
255 20250217 151700 399947530 17090 17100 17100 17090 228
256 20250217 151600 396050770 17080 17080 17080 17080 9
257 20250217 151500 395897050 17080 17080 17080 17080 1
258 20250217 151400 395879970 17080 17080 17080 17080 49
259 20250217 151300 395043050 17110 17110 17110 17110 0
260 20250217 151200 395043050 17110 17110 17110 17110 1
261 20250217 151100 395025940 17080 17080 17080 17080 0
262 20250217 151000 395025940 17080 17080 17100 17080 78
263 20250217 150900 393693120 17080 17080 17080 17080 27
264 20250217 150800 393231960 17080 17080 17080 17080 40
265 20250217 150700 392548760 17080 17080 17080 17070 33
266 20250217 150600 391985180 17080 17080 17080 17080 9
267 20250217 150500 391831460 17080 17080 17080 17080 30
268 20250217 150400 391319060 17080 17080 17080 17080 120
269 20250217 150300 389269460 17080 17070 17090 17070 33
270 20250217 150200 388705720 17110 17070 17110 17070 31
271 20250217 150100 388176510 17110 17110 17110 17110 1
272 20250217 150000 388159400 17100 17100 17100 17100 41
273 20250217 145900 387458300 17100 17100 17100 17100 30
274 20250217 145800 386945300 17070 17070 17070 17070 6
275 20250217 145700 386842880 17110 17110 17110 17110 0
276 20250217 145600 386842880 17110 17110 17110 17110 0
277 20250217 145500 386842880 17110 17110 17110 17110 0
278 20250217 145400 386842880 17110 17110 17110 17110 55
279 20250217 145300 385901830 17100 17100 17100 17100 9
280 20250217 145200 385747930 17100 17100 17100 17100 117
281 20250217 145100 383747230 17070 17070 17070 17070 637
282 20250217 145000 372873640 17070 17070 17070 17070 5
283 20250217 144900 372788290 17080 17100 17100 17080 99
284 20250217 144800 371097190 17100 17100 17100 17100 29
285 20250217 144700 370601290 17100 17100 17100 17100 18
286 20250217 144600 370293490 17060 17060 17060 17060 0
287 20250217 144500 370293490 17060 17060 17060 17060 0
288 20250217 144400 370293490 17060 17060 17060 17060 40
289 20250217 144300 369611090 17100 17100 17100 17100 0
290 20250217 144200 369611090 17100 17090 17100 17090 7
291 20250217 144100 369491410 17100 17100 17100 17100 6
292 20250217 144000 369388810 17100 17090 17100 17090 2
293 20250217 143900 369354620 17060 17060 17060 17060 93
294 20250217 143800 367768040 17050 17050 17050 17050 0
295 20250217 143700 367768040 17050 17050 17050 17050 0
296 20250217 143600 367768040 17050 17050 17050 17050 0
297 20250217 143500 367768040 17050 17060 17060 17050 83
298 20250217 143400 366352850 17060 17060 17060 17060 0
299 20250217 143300 366352850 17060 17060 17060 17060 0
300 20250217 143200 366352850 17060 17080 17080 17060 73
301 20250217 143100 365106940 17080 17080 17080 17080 0
302 20250217 143000 365106940 17080 17080 17100 17080 86
303 20250217 142900 363637170 17080 17080 17080 17080 19
304 20250217 142800 363312650 17080 17080 17080 17080 30
305 20250217 142700 362800250 17080 17080 17080 17080 11
306 20250217 142600 362612370 17080 17080 17080 17070 149
307 20250217 142500 360068060 17080 17080 17080 17080 39
308 20250217 142400 359401940 17080 17080 17080 17080 69
309 20250217 142300 358223420 17080 17100 17100 17080 92
310 20250217 142200 356651580 17100 17100 17100 17100 18
311 20250217 142100 356343780 17100 17100 17100 17100 18
312 20250217 142000 356035980 17100 17100 17100 17100 18
313 20250217 141900 355728180 17100 17100 17100 17070 28
314 20250217 141800 355249410 17100 17100 17100 17100 18
315 20250217 141700 354941610 17100 17100 17100 17070 29
316 20250217 141600 354445770 17100 17100 17100 17100 18
317 20250217 141500 354137970 17100 17100 17100 17100 19
318 20250217 141400 353813070 17100 17100 17100 17070 28
319 20250217 141300 353334300 17100 17100 17100 17100 19
320 20250217 141200 353009400 17100 17100 17100 17100 18
321 20250217 141100 352701600 17100 17100 17100 17100 18
322 20250217 141000 352393800 17100 17100 17100 17100 28
323 20250217 140900 351915000 17100 17090 17100 17090 18
324 20250217 140800 351607210 17090 17100 17100 17090 18
325 20250217 140700 351299500 17100 17100 17100 17100 27
326 20250217 140600 350837800 17100 17100 17100 17100 18
327 20250217 140500 350530000 17100 17100 17100 17100 18
328 20250217 140400 350222200 17100 17100 17100 17100 18
329 20250217 140300 349914400 17100 17100 17100 17100 9
330 20250217 140200 349760500 17100 17100 17100 17100 18
331 20250217 140100 349452700 17060 17060 17060 17060 12
332 20250217 140000 349247980 17100 17100 17100 17100 9
333 20250217 135900 349094080 17100 17100 17100 17100 18
334 20250217 135800 348786280 17100 17090 17100 17090 46
335 20250217 135700 348000060 17090 17090 17090 17090 98
336 20250217 135600 346325240 17090 17090 17090 17040 134
337 20250217 135500 344040180 17100 17090 17100 17090 66
338 20250217 135400 342911780 17040 17090 17090 17040 518
339 20250217 135300 334082150 17090 17090 17090 17090 18
340 20250217 135200 333774530 17090 17090 17090 17090 18
341 20250217 135100 333466910 17090 17090 17090 17090 27
342 20250217 135000 333005480 17090 17090 17090 17090 18
343 20250217 134900 332697860 17090 17090 17090 17090 27
344 20250217 134800 332236430 17090 17090 17090 17090 9
345 20250217 134700 332082620 17090 17090 17090 17090 18
346 20250217 134600 331775000 17090 17090 17090 17090 18
347 20250217 134500 331467380 17090 17090 17090 17090 18
348 20250217 134400 331159760 17090 17090 17090 17090 18
349 20250217 134300 330852140 17090 17090 17090 17090 18
350 20250217 134200 330544520 17090 17090 17090 17090 27
351 20250217 134100 330083090 17090 17090 17090 17090 21
352 20250217 134000 329724200 17090 17010 17090 17010 26
353 20250217 133900 329281420 17050 17010 17050 17010 45
354 20250217 133800 328515320 17050 17010 17060 17010 47
355 20250217 133700 327714790 17010 17010 17070 17010 31
356 20250217 133600 327187090 17080 17010 17080 17010 49
357 20250217 133500 326352420 17080 17010 17090 17010 56
358 20250217 133400 325397930 17090 17020 17090 17010 370
359 20250217 133300 319100860 17080 17030 17080 17030 26
360 20250217 133200 318657420 17030 17030 17030 17030 70
361 20250217 133100 317465320 17030 17030 17030 17030 0
362 20250217 133000 317465320 17030 17060 17060 17030 130
363 20250217 132900 315248090 17030 17050 17050 17030 9
364 20250217 132800 315094790 17060 17060 17060 17060 0
365 20250217 132700 315094790 17060 17060 17060 17060 0
366 20250217 132600 315094790 17060 17060 17060 17060 0
367 20250217 132500 315094790 17060 17060 17060 17060 0
368 20250217 132400 315094790 17060 17060 17060 17060 0
369 20250217 132300 315094790 17060 17060 17060 17060 0
370 20250217 132200 315094790 17060 17060 17060 17060 0
371 20250217 132100 315094790 17060 17060 17060 17060 5
372 20250217 132000 315009490 17060 17060 17060 17060 0
373 20250217 131900 315009490 17060 17060 17060 17060 1
374 20250217 131800 314992430 17100 17100 17100 17100 0
375 20250217 131700 314992430 17100 17100 17100 17100 0
376 20250217 131600 314992430 17100 17100 17100 17100 0
377 20250217 131500 314992430 17100 17100 17100 17100 0
378 20250217 131400 314992430 17100 17050 17100 17050 342
379 20250217 131300 309145090 17020 17020 17020 17020 0
380 20250217 131200 309145090 17020 17020 17020 17020 0
381 20250217 131100 309145090 17020 17020 17020 17020 1
382 20250217 131000 309128070 17020 17030 17030 17020 19
383 20250217 130900 308804680 17030 17030 17030 17030 0
384 20250217 130800 308804680 17030 17030 17030 17030 0
385 20250217 130700 308804680 17030 17030 17030 17030 0
386 20250217 130600 308804680 17030 17030 17030 17030 10
387 20250217 130500 308634380 17010 17010 17010 17010 0
388 20250217 130400 308634380 17010 17010 17010 17010 0
389 20250217 130300 308634380 17010 17010 17010 17010 10
390 20250217 130200 308464280 17010 17010 17010 17010 0
391 20250217 130100 308464280 17010 17020 17020 17010 392
392 20250217 130000 301796350 17020 17040 17040 17020 142
393 20250217 125900 299378580 17040 17040 17040 17040 0
394 20250217 125800 299378580 17040 17070 17070 17040 513
395 20250217 125700 290632300 17070 17070 17070 17070 0
396 20250217 125600 290632300 17070 17080 17080 17070 300
397 20250217 125500 285510840 17090 17110 17110 17090 24
398 20250217 125400 285100340 17110 17110 17110 17110 56
399 20250217 125300 284142180 17120 17120 17120 17120 0
400 20250217 125200 284142180 17120 17120 17120 17120 0
401 20250217 125100 284142180 17120 17120 17120 17120 10
402 20250217 125000 283970980 17090 17090 17090 17090 0
403 20250217 124900 283970980 17090 17090 17090 17090 1
404 20250217 124800 283953890 17080 17080 17080 17080 0
405 20250217 124700 283953890 17080 17080 17080 17080 0
406 20250217 124600 283953890 17080 17080 17080 17080 0
407 20250217 124500 283953890 17080 17080 17080 17080 0
408 20250217 124400 283953890 17080 17080 17080 17080 0
409 20250217 124300 283953890 17080 17080 17080 17080 0
410 20250217 124200 283953890 17080 17080 17080 17080 0
411 20250217 124100 283953890 17080 17090 17090 17080 64
412 20250217 124000 282860690 17090 17090 17090 17090 152
413 20250217 123900 280263010 17100 17100 17100 17100 100
414 20250217 123800 278553010 17100 17100 17100 17100 0
415 20250217 123700 278553010 17100 17100 17100 17100 1
416 20250217 123600 278535910 17110 17110 17110 17110 100
417 20250217 123500 276824910 17110 17110 17110 17110 0
418 20250217 123400 276824910 17110 17110 17110 17110 1
419 20250217 123300 276807800 17120 17120 17120 17120 0
420 20250217 123200 276807800 17120 17120 17120 17120 1
421 20250217 123100 276790680 17120 17120 17120 17120 2
422 20250217 123000 276756440 17130 17130 17130 17130 0
423 20250217 122900 276756440 17130 17130 17130 17130 0
424 20250217 122800 276756440 17130 17130 17130 17130 0
425 20250217 122700 276756440 17130 17100 17130 17100 1214
426 20250217 122600 255982810 17080 17080 17080 17080 0
427 20250217 122500 255982810 17080 17080 17080 17080 0
428 20250217 122400 255982810 17080 17080 17080 17080 12
429 20250217 122300 255777850 17110 17110 17110 17110 0
430 20250217 122200 255777850 17110 17110 17110 17110 0
431 20250217 122100 255777850 17110 17110 17110 17110 5
432 20250217 122000 255692300 17110 17110 17110 17110 0
433 20250217 121900 255692300 17110 17110 17110 17110 0
434 20250217 121800 255692300 17110 17090 17110 17090 74
435 20250217 121700 254426590 17090 17090 17090 17090 0
436 20250217 121600 254426590 17090 17090 17090 17090 19
437 20250217 121500 254101880 17080 17080 17080 17080 0
438 20250217 121400 254101880 17080 17080 17080 17080 0
439 20250217 121300 254101880 17080 17080 17080 17080 0
440 20250217 121200 254101880 17080 17080 17080 17080 0
441 20250217 121100 254101880 17080 17080 17080 17080 87
442 20250217 121000 252615920 17090 17110 17110 17090 79
443 20250217 120900 251265460 17110 17110 17110 17110 0
444 20250217 120800 251265460 17110 17110 17110 17110 0
445 20250217 120700 251265460 17110 17110 17110 17110 0
446 20250217 120600 251265460 17110 17110 17110 17110 40
447 20250217 120500 250581060 17110 17110 17110 17110 10
448 20250217 120400 250409960 17120 17120 17120 17120 0
449 20250217 120300 250409960 17120 17120 17120 17120 0
450 20250217 120200 250409960 17120 17120 17120 17120 0
451 20250217 120100 250409960 17120 17120 17120 17120 0
452 20250217 120000 250409960 17120 17120 17120 17120 2
453 20250217 115900 250375720 17120 17120 17120 17120 0
454 20250217 115800 250375720 17120 17120 17120 17120 1
455 20250217 115700 250358600 17120 17120 17120 17120 0
456 20250217 115600 250358600 17120 17120 17120 17120 0
457 20250217 115500 250358600 17120 17120 17120 17120 0
458 20250217 115400 250358600 17120 17120 17120 17120 0
459 20250217 115300 250358600 17120 17120 17120 17120 0
460 20250217 115200 250358600 17120 17120 17120 17120 0
461 20250217 115100 250358600 17120 17120 17120 17120 0
462 20250217 115000 250358600 17120 17120 17120 17120 0
463 20250217 114900 250358600 17120 17090 17120 17090 1884
464 20250217 114800 218112540 17090 17090 17090 17090 10
465 20250217 114700 217941640 17100 17100 17100 17100 0
466 20250217 114600 217941640 17100 17100 17100 17100 0
467 20250217 114500 217941640 17100 17100 17100 17100 1
468 20250217 114400 217924540 17110 17110 17110 17110 5
469 20250217 114300 217838990 17110 17110 17110 17110 0
470 20250217 114200 217838990 17110 17110 17110 17110 0
471 20250217 114100 217838990 17110 17110 17110 17110 20
472 20250217 114000 217496790 17110 17110 17110 17110 13
473 20250217 113900 217274360 17110 17110 17110 17110 13
474 20250217 113800 217051930 17110 17110 17110 17090 18
475 20250217 113700 216743970 17110 17110 17110 17110 4
476 20250217 113600 216675530 17110 17110 17110 17110 91
477 20250217 113500 215118520 17110 17110 17110 17110 1
478 20250217 113400 215101410 17090 17090 17090 17090 0
479 20250217 113300 215101410 17090 17090 17090 17090 0
480 20250217 113200 215101410 17090 17090 17090 17090 20
481 20250217 113100 214759610 17090 17100 17110 17090 530
482 20250217 113000 205696640 17100 17100 17100 17100 0
483 20250217 112900 205696640 17100 17100 17100 17100 0
484 20250217 112800 205696640 17100 17100 17100 17100 6
485 20250217 112700 205594040 17090 17090 17090 17090 0
486 20250217 112600 205594040 17090 17090 17090 17090 53
487 20250217 112500 204688270 17090 17090 17090 17090 0
488 20250217 112400 204688270 17090 17090 17090 17090 1
489 20250217 112300 204671180 17090 17090 17090 17090 8
490 20250217 112200 204534460 17090 17090 17090 17090 5
491 20250217 112100 204449010 17100 17100 17100 17100 0
492 20250217 112000 204449010 17100 17100 17100 17100 0
493 20250217 111900 204449010 17100 17100 17100 17100 0
494 20250217 111800 204449010 17100 17100 17100 17100 1
495 20250217 111700 204431910 17100 17100 17100 17100 1
496 20250217 111600 204414810 17100 17100 17100 17100 38
497 20250217 111500 203765010 17100 17100 17100 17100 0
498 20250217 111400 203765010 17100 17100 17100 17100 452
499 20250217 111300 196035810 17090 17090 17090 17090 166
500 20250217 111200 193198870 17090 17090 17090 17090 357
501 20250217 111100 187097740 17080 17080 17080 17080 20
502 20250217 111000 186756140 17020 17020 17020 17020 0
503 20250217 110900 186756140 17020 17020 17020 17020 20
504 20250217 110800 186415740 17020 17080 17080 17020 250
505 20250217 110700 182154660 17080 17080 17080 17080 0
506 20250217 110600 182154660 17080 17080 17080 17080 0
507 20250217 110500 182154660 17080 17080 17080 17080 300
508 20250217 110400 177030660 17080 17080 17080 17080 0
509 20250217 110300 177030660 17080 17080 17080 17080 6
510 20250217 110200 176928180 17080 17080 17080 17080 60
511 20250217 110100 175903380 17010 17010 17010 17010 0
512 20250217 110000 175903380 17010 17010 17010 17010 0
513 20250217 105900 175903380 17010 17010 17010 17010 0
514 20250217 105800 175903380 17010 17010 17010 17010 0
515 20250217 105700 175903380 17010 17010 17010 17010 0
516 20250217 105600 175903380 17010 17010 17010 17010 0
517 20250217 105500 175903380 17010 17010 17010 17010 0
518 20250217 105400 175903380 17010 17050 17050 17010 92
519 20250217 105300 174336620 17050 17050 17050 17050 0
520 20250217 105200 174336620 17050 17050 17050 17050 68
521 20250217 105100 173177220 17080 17080 17080 17080 3
522 20250217 105000 173125980 17080 17080 17080 17080 1
523 20250217 104900 173108900 17060 17060 17060 17060 0
524 20250217 104800 173108900 17060 17060 17060 17060 0
525 20250217 104700 173108900 17060 17060 17060 17060 0
526 20250217 104600 173108900 17060 17060 17060 17060 156
527 20250217 104500 170447540 17050 17060 17060 17050 7
528 20250217 104400 170328140 17060 17060 17060 17060 0
529 20250217 104300 170328140 17060 17060 17060 17060 5
530 20250217 104200 170242840 17060 17060 17060 17060 0
531 20250217 104100 170242840 17060 17060 17060 17060 104
532 20250217 104000 168468600 17070 17070 17070 17060 12
533 20250217 103900 168263770 17090 17090 17090 17090 31
534 20250217 103800 167733980 17100 17100 17100 17100 0
535 20250217 103700 167733980 17100 17100 17100 17100 0
536 20250217 103600 167733980 17100 17100 17100 17100 0
537 20250217 103500 167733980 17100 17100 17100 17100 0
538 20250217 103400 167733980 17100 17100 17100 17100 0
539 20250217 103300 167733980 17100 17100 17100 17100 0
540 20250217 103200 167733980 17100 17100 17100 17100 11
541 20250217 103100 167545880 17100 17100 17100 17100 1
542 20250217 103000 167528780 17090 17090 17090 17090 0
543 20250217 102900 167528780 17090 17090 17090 17090 91
544 20250217 102800 165973590 17090 17070 17090 17070 470
545 20250217 102700 157943880 17020 17020 17020 17020 0
546 20250217 102600 157943880 17020 17020 17020 17020 0
547 20250217 102500 157943880 17020 17030 17030 17020 15
548 20250217 102400 157688470 16990 16990 16990 16990 0
549 20250217 102300 157688470 16990 16990 16990 16990 0
550 20250217 102200 157688470 16990 16990 16990 16990 0
551 20250217 102100 157688470 16990 16990 16990 16990 0
552 20250217 102000 157688470 16990 16990 16990 16990 81
553 20250217 101900 156312280 16980 16980 16980 16980 0
554 20250217 101800 156312280 16980 16980 16980 16980 0
555 20250217 101700 156312280 16980 17000 17070 16980 175
556 20250217 101600 153339700 17070 17070 17070 17070 1
557 20250217 101500 153322630 17070 17070 17070 17070 1
558 20250217 101400 153305560 17000 17000 17000 17000 0
559 20250217 101300 153305560 17000 17000 17000 17000 0
560 20250217 101200 153305560 17000 17040 17040 17000 175
561 20250217 101100 150327760 17050 17050 17050 17050 1
562 20250217 101000 150310710 17040 17040 17040 17040 0
563 20250217 100900 150310710 17040 17040 17040 17040 0
564 20250217 100800 150310710 17040 17040 17040 17040 3
565 20250217 100700 150259590 17030 17030 17030 17030 15
566 20250217 100600 150004140 17040 17030 17040 17030 3
567 20250217 100500 149953040 17030 17030 17030 17030 5
568 20250217 100400 149867890 17040 17040 17040 17040 0
569 20250217 100300 149867890 17040 17040 17040 17040 25
570 20250217 100200 149441890 17040 17040 17040 17040 0
571 20250217 100100 149441890 17040 17040 17040 17040 1
572 20250217 100000 149424850 17040 17090 17090 17040 2
573 20250217 095900 149390720 17040 17040 17040 17040 0
574 20250217 095800 149390720 17040 17040 17040 17040 0
575 20250217 095700 149390720 17040 17040 17040 17040 0
576 20250217 095600 149390720 17040 17040 17040 17040 0
577 20250217 095500 149390720 17040 17040 17040 17040 1
578 20250217 095400 149373680 17090 17090 17090 17090 1
579 20250217 095300 149356590 17090 17090 17090 17090 60
580 20250217 095200 148331190 17090 17090 17090 17090 4
581 20250217 095100 148262830 16990 17070 17090 16990 442
582 20250217 095000 140718290 17000 17000 17000 17000 0
583 20250217 094900 140718290 17000 17000 17000 17000 10
584 20250217 094800 140548290 17000 17000 17000 17000 0
585 20250217 094700 140548290 17000 17000 17000 17000 0
586 20250217 094600 140548290 17000 17000 17000 17000 0
587 20250217 094500 140548290 17000 17000 17000 17000 191
588 20250217 094400 137301290 17000 17000 17000 17000 0
589 20250217 094300 137301290 17000 17040 17040 17000 29
590 20250217 094200 136807990 16990 17020 17020 16990 190
591 20250217 094100 133578670 17060 17060 17060 17060 0
592 20250217 094000 133578670 17060 17060 17060 17000 290
593 20250217 093900 128646810 17010 17020 17020 17010 137
594 20250217 093800 126316020 17010 17010 17010 17010 0
595 20250217 093700 126316020 17010 17010 17010 17010 0
596 20250217 093600 126316020 17010 17010 17010 17010 16
597 20250217 093500 126043860 17010 17010 17010 17010 0
598 20250217 093400 126043860 17010 17010 17010 17010 1520
599 20250217 093300 100188660 16990 16990 16990 16990 1
600 20250217 093200 100171670 17000 17000 17000 17000 200
601 20250217 093100 96771670 17000 17020 17020 17000 354
602 20250217 093000 90746780 17020 17020 17020 17000 429
603 20250217 092900 83451360 17020 17020 17020 17020 1
604 20250217 092800 83434340 17030 17030 17030 17030 2
605 20250217 092700 83400280 17040 17040 17040 17040 87
606 20250217 092600 81917800 17060 17060 17060 17060 50
607 20250217 092500 81064800 17060 17020 17060 17010 661
608 20250217 092400 69800030 17030 17070 17070 17030 495
609 20250217 092300 61365750 17060 17060 17060 17060 0
610 20250217 092200 61365750 17060 17060 17060 17060 0
611 20250217 092100 61365750 17060 17060 17060 17060 0
612 20250217 092000 61365750 17060 17080 17080 17060 103
613 20250217 091900 59608540 17050 17050 17050 17050 12
614 20250217 091800 59403940 17050 17040 17050 17040 69
615 20250217 091700 58227590 17050 17050 17050 17050 118
616 20250217 091600 56215690 17050 17130 17130 17050 153
617 20250217 091500 53606800 17040 17040 17040 17040 0
618 20250217 091400 53606800 17040 17060 17060 17040 135
619 20250217 091300 51305090 17050 17050 17050 17050 0
620 20250217 091200 51305090 17050 17050 17050 17050 0
621 20250217 091100 51305090 17050 17050 17050 17050 150
622 20250217 091000 48747590 17150 17080 17150 17050 165
623 20250217 090900 45931630 17150 17150 17150 17150 12
624 20250217 090800 45725830 17150 17100 17150 17100 65
625 20250217 090700 44613180 17100 17100 17100 17100 79
626 20250217 090600 43262280 17050 17050 17050 17050 0
627 20250217 090500 43262280 17050 17050 17050 17050 50
628 20250217 090400 42409780 17020 17020 17020 17020 0
629 20250217 090300 42409780 17020 17090 17090 17020 200
630 20250217 090200 38998830 17090 17090 17090 17090 0
631 20250217 090100 38998830 17090 17120 17170 17090 1334
632 20250217 090000 16188260 17150 17200 17200 17150 929