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
045340/min/candle-20250217.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,193000,633762650,8110,8110,8110,8110,655
20250217,192900,633762650,8110,8110,8110,8110,0
20250217,192800,633762650,8110,8110,8110,8110,0
20250217,192700,633762650,8110,8110,8110,8110,0
20250217,192600,633762650,8110,8110,8110,8110,0
20250217,192500,633762650,8110,8110,8110,8110,0
20250217,192400,633762650,8110,8110,8110,8110,0
20250217,192300,633762650,8110,8110,8110,8110,0
20250217,192200,633762650,8110,8110,8110,8110,0
20250217,192100,633762650,8110,8110,8110,8110,0
20250217,192000,633762650,8110,8110,8110,8110,0
20250217,191900,633762650,8110,8110,8110,8110,0
20250217,191800,633762650,8110,8110,8110,8110,0
20250217,191700,633762650,8110,8110,8110,8110,0
20250217,191600,633762650,8110,8110,8110,8110,0
20250217,191500,633762650,8110,8110,8110,8110,0
20250217,191400,633762650,8110,8110,8110,8110,0
20250217,191300,633762650,8110,8110,8110,8110,0
20250217,191200,633762650,8110,8110,8110,8110,0
20250217,191100,633762650,8110,8110,8110,8110,0
20250217,191000,633762650,8110,8110,8110,8110,0
20250217,190900,633762650,8110,8110,8110,8110,0
20250217,190800,633762650,8110,8110,8110,8110,0
20250217,190700,633762650,8110,8110,8110,8110,0
20250217,190600,633762650,8110,8110,8110,8110,0
20250217,190500,633762650,8110,8110,8110,8110,0
20250217,190400,633762650,8110,8110,8110,8110,0
20250217,190300,633762650,8110,8110,8110,8110,0
20250217,190200,633762650,8110,8110,8110,8110,0
20250217,190100,633762650,8110,8110,8110,8110,0
20250217,190000,633762650,8110,8110,8110,8110,655
20250217,185900,633762650,8110,8110,8110,8110,0
20250217,185800,633762650,8110,8110,8110,8110,0
20250217,185700,633762650,8110,8110,8110,8110,0
20250217,185600,633762650,8110,8110,8110,8110,0
20250217,185500,633762650,8110,8110,8110,8110,0
20250217,185400,633762650,8110,8110,8110,8110,0
20250217,185300,633762650,8110,8110,8110,8110,0
20250217,185200,633762650,8110,8110,8110,8110,0
20250217,185100,633762650,8110,8110,8110,8110,0
20250217,185000,633762650,8110,8110,8110,8110,0
20250217,184900,633762650,8110,8110,8110,8110,0
20250217,184800,633762650,8110,8110,8110,8110,0
20250217,184700,633762650,8110,8110,8110,8110,0
20250217,184600,633762650,8110,8110,8110,8110,0
20250217,184500,633762650,8110,8110,8110,8110,0
20250217,184400,633762650,8110,8110,8110,8110,0
20250217,184300,633762650,8110,8110,8110,8110,0
20250217,184200,633762650,8110,8110,8110,8110,0
20250217,184100,633762650,8110,8110,8110,8110,0
20250217,184000,633762650,8110,8110,8110,8110,0
20250217,183900,633762650,8110,8110,8110,8110,0
20250217,183800,633762650,8110,8110,8110,8110,0
20250217,183700,633762650,8110,8110,8110,8110,0
20250217,183600,633762650,8110,8110,8110,8110,0
20250217,183500,633762650,8110,8110,8110,8110,0
20250217,183400,633762650,8110,8110,8110,8110,0
20250217,183300,633762650,8110,8110,8110,8110,0
20250217,183200,633762650,8110,8110,8110,8110,0
20250217,183100,633762650,8110,8110,8110,8110,0
20250217,183000,633762650,8110,8110,8110,8110,655
20250217,182900,633762650,8110,8110,8110,8110,0
20250217,182800,633762650,8110,8110,8110,8110,0
20250217,182700,633762650,8110,8110,8110,8110,0
20250217,182600,633762650,8110,8110,8110,8110,0
20250217,182500,633762650,8110,8110,8110,8110,0
20250217,182400,633762650,8110,8110,8110,8110,0
20250217,182300,633762650,8110,8110,8110,8110,0
20250217,182200,633762650,8110,8110,8110,8110,0
20250217,182100,633762650,8110,8110,8110,8110,0
20250217,182000,633762650,8110,8110,8110,8110,0
20250217,181900,633762650,8110,8110,8110,8110,0
20250217,181800,633762650,8110,8110,8110,8110,0
20250217,181700,633762650,8110,8110,8110,8110,0
20250217,181600,633762650,8110,8110,8110,8110,0
20250217,181500,633762650,8110,8110,8110,8110,0
20250217,181400,633762650,8110,8110,8110,8110,0
20250217,181300,633762650,8110,8110,8110,8110,0
20250217,181200,633762650,8110,8110,8110,8110,0
20250217,181100,633762650,8110,8110,8110,8110,0
20250217,181000,633762650,8110,8110,8110,8110,0
20250217,180900,633762650,8110,8110,8110,8110,0
20250217,180800,633762650,8110,8110,8110,8110,0
20250217,180700,633762650,8110,8110,8110,8110,0
20250217,180600,633762650,8110,8110,8110,8110,0
20250217,180500,633762650,8110,8110,8110,8110,0
20250217,180400,633762650,8110,8110,8110,8110,0
20250217,180300,633762650,8110,8110,8110,8110,0
20250217,180200,633762650,8110,8110,8110,8110,0
20250217,180100,633762650,8110,8110,8110,8110,0
20250217,180000,633762650,8110,8110,8110,8110,655
20250217,175900,633762650,8110,8110,8110,8110,0
20250217,175800,633762650,8110,8110,8110,8110,0
20250217,175700,633762650,8110,8110,8110,8110,0
20250217,175600,633762650,8110,8110,8110,8110,0
20250217,175500,633762650,8110,8110,8110,8110,0
20250217,175400,633762650,8110,8110,8110,8110,0
20250217,175300,633762650,8110,8110,8110,8110,0
20250217,175200,633762650,8110,8110,8110,8110,0
20250217,175100,633762650,8110,8110,8110,8110,0
20250217,175000,633762650,8110,8110,8110,8110,0
20250217,174900,633762650,8110,8110,8110,8110,0
20250217,174800,633762650,8110,8110,8110,8110,0
20250217,174700,633762650,8110,8110,8110,8110,0
20250217,174600,633762650,8110,8110,8110,8110,0
20250217,174500,633762650,8110,8110,8110,8110,0
20250217,174400,633762650,8110,8110,8110,8110,0
20250217,174300,633762650,8110,8110,8110,8110,0
20250217,174200,633762650,8110,8110,8110,8110,0
20250217,174100,633762650,8110,8110,8110,8110,0
20250217,174000,633762650,8110,8110,8110,8110,0
20250217,173900,633762650,8110,8110,8110,8110,0
20250217,173800,633762650,8110,8110,8110,8110,0
20250217,173700,633762650,8110,8110,8110,8110,0
20250217,173600,633762650,8110,8110,8110,8110,0
20250217,173500,633762650,8110,8110,8110,8110,0
20250217,173400,633762650,8110,8110,8110,8110,0
20250217,173300,633762650,8110,8110,8110,8110,0
20250217,173200,633762650,8110,8110,8110,8110,0
20250217,173100,633762650,8110,8110,8110,8110,0
20250217,173000,633762650,8110,8110,8110,8110,655
20250217,172900,633762650,8110,8110,8110,8110,0
20250217,172800,633762650,8110,8110,8110,8110,0
20250217,172700,633762650,8110,8110,8110,8110,0
20250217,172600,633762650,8110,8110,8110,8110,0
20250217,172500,633762650,8110,8110,8110,8110,0
20250217,172400,633762650,8110,8110,8110,8110,0
20250217,172300,633762650,8110,8110,8110,8110,0
20250217,172200,633762650,8110,8110,8110,8110,0
20250217,172100,633762650,8110,8110,8110,8110,0
20250217,172000,633762650,8110,8110,8110,8110,0
20250217,171900,633762650,8110,8110,8110,8110,0
20250217,171800,633762650,8110,8110,8110,8110,0
20250217,171700,633762650,8110,8110,8110,8110,0
20250217,171600,633762650,8110,8110,8110,8110,0
20250217,171500,633762650,8110,8110,8110,8110,0
20250217,171400,633762650,8110,8110,8110,8110,0
20250217,171300,633762650,8110,8110,8110,8110,0
20250217,171200,633762650,8110,8110,8110,8110,0
20250217,171100,633762650,8110,8110,8110,8110,0
20250217,171000,633762650,8110,8110,8110,8110,0
20250217,170900,633762650,8110,8110,8110,8110,0
20250217,170800,633762650,8110,8110,8110,8110,0
20250217,170700,633762650,8110,8110,8110,8110,0
20250217,170600,633762650,8110,8110,8110,8110,0
20250217,170500,633762650,8110,8110,8110,8110,0
20250217,170400,633762650,8110,8110,8110,8110,0
20250217,170300,633762650,8110,8110,8110,8110,0
20250217,170200,633762650,8110,8110,8110,8110,0
20250217,170100,633762650,8110,8110,8110,8110,0
20250217,170000,633762650,8110,8110,8110,8110,655
20250217,165900,633762650,8110,8110,8110,8110,0
20250217,165800,633762650,8110,8110,8110,8110,0
20250217,165700,633762650,8110,8110,8110,8110,0
20250217,165600,633762650,8110,8110,8110,8110,0
20250217,165500,633762650,8110,8110,8110,8110,0
20250217,165400,633762650,8110,8110,8110,8110,0
20250217,165300,633762650,8110,8110,8110,8110,0
20250217,165200,633762650,8110,8110,8110,8110,0
20250217,165100,633762650,8110,8110,8110,8110,0
20250217,165000,633762650,8110,8110,8110,8110,0
20250217,164900,633762650,8110,8110,8110,8110,0
20250217,164800,633762650,8110,8110,8110,8110,0
20250217,164700,633762650,8110,8110,8110,8110,0
20250217,164600,633762650,8110,8110,8110,8110,0
20250217,164500,633762650,8110,8110,8110,8110,0
20250217,164400,633762650,8110,8110,8110,8110,0
20250217,164300,633762650,8110,8110,8110,8110,0
20250217,164200,633762650,8110,8110,8110,8110,0
20250217,164100,633762650,8110,8110,8110,8110,0
20250217,164000,633762650,8110,8110,8110,8110,0
20250217,163900,633762650,8110,8110,8110,8110,0
20250217,163800,633762650,8110,8110,8110,8110,0
20250217,163700,633762650,8110,8110,8110,8110,0
20250217,163600,633762650,8110,8110,8110,8110,0
20250217,163500,633762650,8110,8110,8110,8110,0
20250217,163400,633762650,8110,8110,8110,8110,0
20250217,163300,633762650,8110,8110,8110,8110,0
20250217,163200,633762650,8110,8110,8110,8110,0
20250217,163100,633762650,8110,8110,8110,8110,0
20250217,163000,633762650,8110,8110,8110,8110,655
20250217,162900,633762650,8110,8110,8110,8110,0
20250217,162800,633762650,8110,8110,8110,8110,0
20250217,162700,633762650,8110,8110,8110,8110,0
20250217,162600,633762650,8110,8110,8110,8110,0
20250217,162500,633762650,8110,8110,8110,8110,0
20250217,162400,633762650,8110,8110,8110,8110,0
20250217,162300,633762650,8110,8110,8110,8110,0
20250217,162200,633762650,8110,8110,8110,8110,0
20250217,162100,633762650,8110,8110,8110,8110,0
20250217,162000,633762650,8110,8110,8110,8110,0
20250217,161900,633762650,8110,8110,8110,8110,0
20250217,161800,633762650,8110,8110,8110,8110,0
20250217,161700,633762650,8110,8110,8110,8110,0
20250217,161600,633762650,8110,8110,8110,8110,0
20250217,161500,633762650,8110,8110,8110,8110,0
20250217,161400,633762650,8110,8110,8110,8110,0
20250217,161300,633762650,8110,8110,8110,8110,0
20250217,161200,633762650,8110,8110,8110,8110,0
20250217,161100,633762650,8110,8110,8110,8110,0
20250217,161000,633762650,8110,8110,8110,8110,0
20250217,160900,633762650,8110,8110,8110,8110,0
20250217,160800,633762650,8110,8110,8110,8110,0
20250217,160700,633762650,8110,8110,8110,8110,0
20250217,160600,633762650,8110,8110,8110,8110,0
20250217,160500,633762650,8110,8110,8110,8110,0
20250217,160400,633762650,8110,8110,8110,8110,0
20250217,160300,633762650,8110,8110,8110,8110,0
20250217,160200,633762650,8110,8110,8110,8110,0
20250217,160100,633762650,8110,8110,8110,8110,0
20250217,160000,633762650,8110,8110,8110,8110,655
20250217,155900,633762650,8110,8110,8110,8110,0
20250217,155800,633762650,8110,8110,8110,8110,0
20250217,155700,633762650,8110,8110,8110,8110,0
20250217,155600,633762650,8110,8110,8110,8110,0
20250217,155500,633762650,8110,8110,8110,8110,0
20250217,155400,633762650,8110,8110,8110,8110,0
20250217,155300,633762650,8110,8110,8110,8110,0
20250217,155200,633762650,8110,8110,8110,8110,0
20250217,155100,633762650,8110,8110,8110,8110,0
20250217,155000,633762650,8110,8110,8110,8110,0
20250217,154900,633762650,8110,8110,8110,8110,0
20250217,154800,633762650,8110,8110,8110,8110,0
20250217,154700,633762650,8110,8110,8110,8110,0
20250217,154600,633762650,8110,8110,8110,8110,0
20250217,154500,633762650,8110,8110,8110,8110,0
20250217,154400,633762650,8110,8110,8110,8110,0
20250217,154300,633762650,8110,8110,8110,8110,0
20250217,154200,633762650,8110,8110,8110,8110,0
20250217,154100,633762650,8110,8110,8110,8110,0
20250217,154000,633762650,8110,8110,8110,8110,0
20250217,153900,633762650,8110,8110,8110,8110,0
20250217,153800,633762650,8110,8110,8110,8110,0
20250217,153700,633762650,8110,8110,8110,8110,0
20250217,153600,633762650,8110,8110,8110,8110,0
20250217,153500,633762650,8110,8110,8110,8110,0
20250217,153400,633762650,8110,8110,8110,8110,0
20250217,153300,633762650,8110,8110,8110,8110,0
20250217,153200,633762650,8110,8110,8110,8110,0
20250217,153100,633762650,8110,8110,8110,8110,0
20250217,153000,633762650,8110,8110,8110,8110,1310
20250217,152900,628450600,8110,8110,8110,8110,0
20250217,152800,628450600,8110,8110,8110,8110,0
20250217,152700,628450600,8110,8110,8110,8110,0
20250217,152600,628450600,8110,8110,8110,8110,0
20250217,152500,628450600,8110,8110,8110,8110,0
20250217,152400,628450600,8110,8110,8110,8110,0
20250217,152300,628450600,8110,8110,8110,8110,0
20250217,152200,628450600,8110,8110,8110,8110,0
20250217,152100,628450600,8110,8110,8110,8110,0
20250217,152000,628450600,8110,8110,8110,8110,0
20250217,151900,628450600,8110,8070,8110,8060,1784
20250217,151800,614030150,8070,8070,8070,8070,143
20250217,151700,612876140,8070,8070,8070,8060,42
20250217,151600,612537250,8070,8070,8070,8070,23
20250217,151500,612351640,8070,8070,8070,8060,25
20250217,151400,612149940,8070,8070,8070,8060,31
20250217,151300,611899970,8070,8060,8070,8060,22
20250217,151200,611722450,8070,8060,8070,8060,77
20250217,151100,611101440,8070,8070,8070,8070,1
20250217,151000,611093370,8080,8080,8080,8080,8
20250217,150900,611028730,8080,8070,8080,8070,40
20250217,150800,610705830,8080,8070,8080,8070,189
20250217,150700,609178910,8080,8080,8080,8080,7
20250217,150600,609122350,8080,8070,8080,8070,641
20250217,150500,603949220,8070,8070,8070,8070,324
20250217,150400,601334540,8070,8060,8070,8050,76
20250217,150300,600721980,8070,8070,8070,8070,10
20250217,150200,600641280,8070,8070,8070,8060,19
20250217,150100,600488000,8060,8070,8070,8060,36
20250217,150000,600197530,8070,8060,8070,8060,61
20250217,145900,599705800,8060,8060,8070,8060,60
20250217,145800,599222150,8070,8060,8070,8030,125
20250217,145700,598215900,8070,8060,8070,8060,8
20250217,145600,598151380,8060,8070,8070,8060,52
20250217,145500,597732160,8070,8070,8070,8060,53
20250217,145400,597304860,8070,8070,8070,8060,109
20250217,145300,596426080,8070,8070,8070,8070,3
20250217,145200,596401870,8070,8080,8080,8070,54
20250217,145100,595965960,8070,8070,8070,8070,107
20250217,145000,595102470,8070,8070,8070,8070,10
20250217,144900,595021770,8070,8070,8070,8070,62
20250217,144800,594521430,8080,8080,8080,8080,0
20250217,144700,594521430,8080,8080,8080,8080,4
20250217,144600,594489110,8080,8080,8080,8080,0
20250217,144500,594489110,8080,8080,8080,8080,6
20250217,144400,594440630,8080,8080,8080,8080,25
20250217,144300,594238630,8080,8060,8080,8060,57
20250217,144200,593778810,8060,8050,8080,8050,570
20250217,144100,589189760,8040,8040,8040,8040,0
20250217,144000,589189760,8040,8020,8040,8020,2514
20250217,143900,568997660,8030,8030,8030,8030,384
20250217,143800,565914140,8020,8020,8020,8020,507
20250217,143700,561848000,8020,8020,8020,8020,10
20250217,143600,561767800,8020,8020,8020,8020,2
20250217,143500,561751760,8000,8000,8000,8000,9
20250217,143400,561679760,8010,8010,8010,8010,155
20250217,143300,560438210,8010,8020,8020,8010,311
20250217,143200,557946990,8010,8020,8020,8010,269
20250217,143100,555792140,8020,8020,8020,8020,186
20250217,143000,554300420,8020,8020,8020,8020,0
20250217,142900,554300420,8020,8020,8020,8020,11
20250217,142800,554212200,8020,8020,8020,8020,6
20250217,142700,554164080,8020,8030,8030,8020,146
20250217,142600,552993110,8030,8030,8030,8030,1
20250217,142500,552985080,8030,8030,8030,8030,2
20250217,142400,552969020,8030,8030,8030,8030,1
20250217,142300,552960990,8030,8030,8030,8030,1
20250217,142200,552952960,8030,8030,8030,8030,10
20250217,142100,552872660,8030,8030,8030,8030,8
20250217,142000,552808420,8030,8020,8030,8020,77
20250217,141900,552190370,8020,8020,8020,8020,82
20250217,141800,551532730,8020,8010,8020,8010,97
20250217,141700,550755740,8010,8010,8010,8010,0
20250217,141600,550755740,8010,8020,8020,8010,202
20250217,141500,549137700,8010,8010,8010,8010,60
20250217,141400,548657100,8010,8010,8010,8010,0
20250217,141300,548657100,8010,8010,8010,8010,10
20250217,141200,548577000,8010,8010,8010,8010,0
20250217,141100,548577000,8010,8010,8010,8010,0
20250217,141000,548577000,8010,8010,8010,8010,0
20250217,140900,548577000,8010,8010,8010,8010,100
20250217,140800,547776000,8010,8010,8010,8010,10
20250217,140700,547695900,8010,8010,8010,8010,60
20250217,140600,547215300,8020,8020,8020,8020,0
20250217,140500,547215300,8020,8020,8020,8020,0
20250217,140400,547215300,8020,8020,8020,8020,0
20250217,140300,547215300,8020,8020,8020,8020,85
20250217,140200,546533600,8020,8020,8020,8020,125
20250217,140100,545531100,8030,8030,8030,8030,21
20250217,140000,545362470,8030,8030,8030,8030,4
20250217,135900,545330350,8040,8040,8040,8040,0
20250217,135800,545330350,8040,8040,8040,8040,0
20250217,135700,545330350,8040,8040,8040,8040,0
20250217,135600,545330350,8040,8040,8040,8040,2
20250217,135500,545314270,8040,8040,8040,8020,122
20250217,135400,544335790,8040,8040,8040,8040,1
20250217,135300,544327750,8040,8040,8040,8040,1
20250217,135200,544319710,8040,8030,8040,8030,10
20250217,135100,544239400,8030,8040,8040,8030,2
20250217,135000,544223330,8040,8040,8040,8040,2
20250217,134900,544207250,8040,8040,8040,8040,0
20250217,134800,544207250,8040,8040,8040,8040,74
20250217,134700,543612290,8040,8030,8040,8030,955
20250217,134600,535943260,8020,8020,8020,8020,200
20250217,134500,534339260,8020,8020,8020,8020,26
20250217,134400,534130740,8020,8020,8020,8020,0
20250217,134300,534130740,8020,8030,8030,8020,202
20250217,134200,532510680,8030,8030,8030,8030,0
20250217,134100,532510680,8030,8030,8030,8030,61
20250217,134000,532020850,8030,8030,8030,8030,0
20250217,133900,532020850,8030,8030,8030,8030,0
20250217,133800,532020850,8030,8030,8030,8030,0
20250217,133700,532020850,8030,8040,8040,8030,80
20250217,133600,531378440,8040,8040,8040,8040,1
20250217,133500,531370400,8050,8050,8050,8050,0
20250217,133400,531370400,8050,8050,8050,8050,1
20250217,133300,531362350,8030,8040,8040,8030,65
20250217,133200,530840390,8050,8050,8050,8050,0
20250217,133100,530840390,8050,8050,8050,8050,1
20250217,133000,530832340,8050,8050,8050,8050,2
20250217,132900,530816240,8050,8050,8050,8050,0
20250217,132800,530816240,8050,8050,8050,8050,627
20250217,132700,525768890,8050,8050,8050,8050,0
20250217,132600,525768890,8050,8050,8050,8050,3
20250217,132500,525744740,8050,8050,8050,8050,2
20250217,132400,525728640,8050,8050,8050,8050,0
20250217,132300,525728640,8050,8050,8050,8050,3
20250217,132200,525704490,8050,8050,8050,8050,1
20250217,132100,525696440,8020,8030,8030,8020,370
20250217,132000,522728910,8050,8050,8050,8050,1
20250217,131900,522720860,8050,8050,8050,8050,283
20250217,131800,520442710,8050,8050,8050,8050,0
20250217,131700,520442710,8050,8050,8050,8050,7
20250217,131600,520386360,8040,8040,8040,8040,20
20250217,131500,520225560,8020,8000,8020,8000,597
20250217,131400,515445390,8000,8000,8000,8000,0
20250217,131300,515445390,8000,8000,8000,8000,2
20250217,131200,515429390,7990,7980,7990,7980,112
20250217,131100,514534580,7990,7990,7990,7990,1
20250217,131000,514526590,7990,7990,7990,7990,12
20250217,130900,514430710,7980,7980,7980,7980,20
20250217,130800,514271110,7980,7980,7980,7980,0
20250217,130700,514271110,7980,7980,7980,7980,1
20250217,130600,514263130,7980,7980,7980,7980,170
20250217,130500,512906530,7980,7980,7980,7980,0
20250217,130400,512906530,7980,7980,7980,7980,50
20250217,130300,512507530,7990,7990,7990,7990,1
20250217,130200,512499540,7970,7970,7970,7970,0
20250217,130100,512499540,7970,7970,7970,7970,0
20250217,130000,512499540,7970,7970,7970,7970,20
20250217,125900,512340140,7970,7970,7970,7970,0
20250217,125800,512340140,7970,7970,7970,7970,140
20250217,125700,511224340,7970,7970,7970,7970,0
20250217,125600,511224340,7970,7970,7970,7970,0
20250217,125500,511224340,7970,7970,7970,7970,0
20250217,125400,511224340,7970,7970,7970,7970,0
20250217,125300,511224340,7970,7970,7970,7970,0
20250217,125200,511224340,7970,7970,7970,7970,0
20250217,125100,511224340,7970,7970,7970,7970,6
20250217,125000,511176520,7950,7950,7950,7950,800
20250217,124900,504816520,7960,7980,7980,7960,3500
20250217,124800,476951460,7980,7980,7980,7980,30
20250217,124700,476712060,8000,8000,8000,8000,399
20250217,124600,473520060,8000,8000,8000,8000,206
20250217,124500,471872060,8000,8000,8000,8000,0
20250217,124400,471872060,8000,8000,8000,8000,13
20250217,124300,471768060,8000,8000,8000,8000,0
20250217,124200,471768060,8000,8000,8000,8000,0
20250217,124100,471768060,8000,8000,8000,8000,24
20250217,124000,471576060,8010,8010,8010,8010,0
20250217,123900,471576060,8010,8010,8010,8010,0
20250217,123800,471576060,8010,8010,8010,8010,176
20250217,123700,470166300,8020,8020,8020,8020,0
20250217,123600,470166300,8020,8020,8020,8020,0
20250217,123500,470166300,8020,8020,8020,8020,1
20250217,123400,470158280,8020,8030,8030,8020,3
20250217,123300,470134210,8030,8030,8030,8030,0
20250217,123200,470134210,8030,8030,8030,8030,0
20250217,123100,470134210,8030,8010,8030,8010,3
20250217,123000,470110160,8000,8000,8000,8000,50
20250217,122900,469710160,8030,8030,8030,8030,0
20250217,122800,469710160,8030,8030,8030,8030,0
20250217,122700,469710160,8030,8030,8030,8030,0
20250217,122600,469710160,8030,8020,8030,8020,2
20250217,122500,469694110,8020,8020,8030,8020,101
20250217,122400,468884080,8020,8020,8020,8020,0
20250217,122300,468884080,8020,8000,8020,8000,131
20250217,122200,467836060,8020,8030,8030,8020,32
20250217,122100,467579410,8020,8040,8040,8020,72
20250217,122000,467001910,8060,8000,8060,8000,265
20250217,121900,464881040,8000,8000,8000,8000,0
20250217,121800,464881040,8000,8000,8000,8000,0
20250217,121700,464881040,8000,7990,8000,7990,14
20250217,121600,464769170,7990,7990,7990,7990,37
20250217,121500,464473540,8000,8000,8000,8000,0
20250217,121400,464473540,8000,8000,8000,8000,2
20250217,121300,464457540,7990,8000,8000,7990,3
20250217,121200,464433550,8000,8000,8000,8000,42
20250217,121100,464097550,8010,8010,8010,8010,0
20250217,121000,464097550,8010,8010,8010,8010,0
20250217,120900,464097550,8010,7990,8010,7990,20
20250217,120800,463937660,8000,8000,8000,8000,13
20250217,120700,463833660,8000,8000,8000,8000,0
20250217,120600,463833660,8000,8000,8000,8000,7
20250217,120500,463777660,8000,8000,8000,8000,0
20250217,120400,463777660,8000,8000,8000,8000,0
20250217,120300,463777660,8000,8000,8000,8000,25
20250217,120200,463577660,8000,8000,8000,8000,4
20250217,120100,463545660,8000,8000,8000,8000,1
20250217,120000,463537660,8000,8000,8000,8000,62
20250217,115900,463041660,8000,8000,8000,8000,38
20250217,115800,462737660,8000,8000,8000,7990,79
20250217,115700,462105860,8000,8000,8000,8000,11
20250217,115600,462017860,8000,8000,8000,8000,0
20250217,115500,462017860,8000,8000,8000,8000,101
20250217,115400,461209860,8000,8000,8000,8000,0
20250217,115300,461209860,8000,7970,8000,7970,90
20250217,115200,460490620,7970,7980,7980,7970,55
20250217,115100,460052250,8000,8000,8000,8000,0
20250217,115000,460052250,8000,7990,8000,7990,17
20250217,114900,459916400,8000,7980,8000,7980,61
20250217,114800,459429600,8000,8000,8000,8000,0
20250217,114700,459429600,8000,8000,8000,8000,1
20250217,114600,459421600,8000,8000,8000,8000,1
20250217,114500,459413600,7980,7980,7980,7980,91
20250217,114400,458687420,8000,8000,8000,8000,0
20250217,114300,458687420,8000,7990,8000,7990,51
20250217,114200,458279920,8010,8010,8010,8010,0
20250217,114100,458279920,8010,8010,8010,8010,0
20250217,114000,458279920,8010,8010,8010,8010,2
20250217,113900,458263900,7990,7990,7990,7990,140
20250217,113800,457145300,8010,8010,8010,8010,2
20250217,113700,457129280,8010,8010,8010,8010,1
20250217,113600,457121270,8010,8010,8010,8010,1
20250217,113500,457113260,7990,7990,7990,7990,328
20250217,113400,454492540,8010,7990,8010,7990,30
20250217,113300,454252820,7990,8000,8000,7990,277
20250217,113200,452039530,8010,8010,8010,8010,1
20250217,113100,452031520,8010,8010,8010,8010,1
20250217,113000,452023510,8000,8000,8000,8000,0
20250217,112900,452023510,8000,8010,8010,8000,161
20250217,112800,450735470,8000,8000,8000,8000,10
20250217,112700,450655470,7990,7990,7990,7990,80
20250217,112600,450016270,8010,8010,8010,8010,1
20250217,112500,450008260,7990,7990,7990,7990,0
20250217,112400,450008260,7990,7990,7990,7990,197
20250217,112300,448434230,8010,8010,8010,8010,0
20250217,112200,448434230,8010,8010,8010,8010,0
20250217,112100,448434230,8010,8000,8010,8000,2
20250217,112000,448418220,8010,8000,8010,8000,374
20250217,111900,445426210,8000,8000,8000,8000,2
20250217,111800,445410210,7980,8000,8000,7980,18
20250217,111700,445266550,8000,8000,8000,8000,4
20250217,111600,445234550,8000,8000,8000,8000,5
20250217,111500,445194550,7970,7970,7970,7970,0
20250217,111400,445194550,7970,7980,7980,7970,36
20250217,111300,444907470,7980,7980,7980,7980,0
20250217,111200,444907470,7980,7980,7980,7980,0
20250217,111100,444907470,7980,7960,7980,7960,13
20250217,111000,444803930,7980,7980,7980,7980,0
20250217,110900,444803930,7980,7980,7980,7980,1
20250217,110800,444795950,7970,7970,7970,7970,1
20250217,110700,444787980,7980,7980,7980,7980,1
20250217,110600,444780000,7980,7980,7980,7980,21
20250217,110500,444612420,7950,7980,8010,7950,24
20250217,110400,444421430,8010,8010,8020,7980,176
20250217,110300,443016530,8020,8000,8020,8000,6
20250217,110200,442968470,8020,8000,8020,8000,49
20250217,110100,442576370,8020,8020,8100,7970,1346
20250217,110000,431691040,7980,7960,8020,7960,1447
20250217,105900,420140870,7960,7970,7970,7960,8
20250217,105800,420077180,7970,7970,7970,7970,0
20250217,105700,420077180,7970,7950,7970,7950,122
20250217,105600,419107060,7970,7950,7970,7950,4
20250217,105500,419075220,7970,7940,7970,7940,470
20250217,105400,415343170,7940,7940,7940,7940,1
20250217,105300,415335230,7930,7930,7930,7910,488
20250217,105200,411471020,7930,7930,7930,7930,2
20250217,105100,411455160,7910,7930,7930,7910,15
20250217,105000,411336470,7910,7910,7910,7910,0
20250217,104900,411336470,7910,7930,7930,7910,9
20250217,104800,411265220,7910,7900,7910,7900,148
20250217,104700,410095540,7910,7900,7910,7900,2
20250217,104600,410079730,7900,7900,7900,7900,1
20250217,104500,410071830,7910,7900,7930,7900,4
20250217,104400,410040190,7930,7910,7930,7910,119
20250217,104300,409098740,7930,7930,7930,7880,1066
20250217,104200,400667280,7960,7960,7960,7960,0
20250217,104100,400667280,7960,7970,7970,7930,84
20250217,104000,400000610,7970,7970,7970,7960,112
20250217,103900,399109070,7970,7960,7970,7960,314
20250217,103800,396608390,7970,7970,7970,7970,0
20250217,103700,396608390,7970,7970,7970,7970,0
20250217,103600,396608390,7970,7970,7970,7960,18
20250217,103500,396465050,7970,7970,7970,7970,279
20250217,103400,394241420,7960,7970,7970,7960,15
20250217,103300,394121910,7960,7960,7980,7940,553
20250217,103200,389722020,7940,7930,7960,7930,1148
20250217,103100,380610450,7930,7900,7940,7860,1396
20250217,103000,369616380,7900,7890,7920,7870,990
20250217,102900,361819180,7910,7890,7910,7890,2
20250217,102800,361803380,7910,7910,7910,7900,32
20250217,102700,361550280,7910,7910,7940,7870,3574
20250217,102600,333287740,7940,7920,7940,7910,246
20250217,102500,331341380,7910,7930,7930,7910,82
20250217,102400,330691540,7930,7930,7930,7910,105
20250217,102300,329860890,7930,7930,7930,7920,862
20250217,102200,323033820,7930,7940,7940,7930,241
20250217,102100,321122680,7920,7950,7960,7920,99
20250217,102000,320336700,7960,7930,7960,7930,315
20250217,101900,317836230,7930,7920,7930,7920,518
20250217,101800,313730750,7930,7940,7940,7930,161
20250217,101700,312453990,7930,7950,7960,7930,199
20250217,101600,310874130,7950,7950,7960,7930,164
20250217,101500,309572240,7960,7940,7960,7930,134
20250217,101400,308508550,7960,7970,7970,7930,1705
20250217,101300,294956950,7970,7990,7990,7970,116
20250217,101200,294032120,7990,7990,7990,7980,266
20250217,101100,291908990,8000,8000,8000,7990,17
20250217,101000,291773010,7990,8010,8010,7990,465
20250217,100900,288056200,8010,8000,8010,8000,126
20250217,100800,287048190,8000,8010,8010,8000,24
20250217,100700,286856180,8010,8000,8010,7990,524
20250217,100600,282668900,8010,8010,8010,8000,32
20250217,100500,282412880,8010,8000,8010,7990,557
20250217,100400,277959310,8000,8010,8010,8000,91
20250217,100300,277231300,8010,8000,8010,7990,1871
20250217,100200,262267280,8010,8020,8020,8010,334
20250217,100100,259588620,8020,8020,8020,8000,3050
20250217,100000,235179880,8020,8020,8020,8020,0
20250217,095900,235179880,8020,8020,8030,8010,122
20250217,095800,234201620,8010,8030,8030,8010,131
20250217,095700,233150940,8030,8030,8030,8030,2568
20250217,095600,212529900,8040,8050,8050,8040,725
20250217,095500,206699320,8050,8050,8060,8050,257
20250217,095400,204630270,8060,8080,8080,8060,869
20250217,095300,197625370,8080,8080,8080,8080,70
20250217,095200,197059770,8080,8080,8080,8070,8
20250217,095100,196995140,8070,8100,8100,8070,1078
20250217,095000,188286710,8100,8100,8110,8080,703
20250217,094900,182595320,8110,8110,8120,8110,66
20250217,094800,182060010,8120,8120,8120,8120,80
20250217,094700,181410410,8120,8120,8120,8120,153
20250217,094600,180168050,8120,8100,8120,8100,2
20250217,094500,180151830,8120,8120,8120,8120,0
20250217,094400,180151830,8120,8110,8120,8100,109
20250217,094300,179267780,8120,8120,8120,8120,0
20250217,094200,179267780,8120,8120,8130,8100,232
20250217,094100,177384370,8120,8100,8120,8100,107
20250217,094000,176517630,8120,8120,8120,8120,25
20250217,093900,176314630,8100,8100,8100,8100,1331
20250217,093800,165533530,8110,8120,8120,8110,518
20250217,093700,161332520,8120,8120,8120,8120,1
20250217,093600,161324400,8120,8120,8120,8120,254
20250217,093500,159261920,8120,8120,8130,8120,52
20250217,093400,158839660,8120,8130,8130,8120,237
20250217,093300,156914200,8130,8120,8130,8110,307
20250217,093200,154424290,8130,8130,8130,8110,612
20250217,093100,149459870,8140,8140,8140,8120,946
20250217,093000,141765430,8150,8150,8150,8150,15
20250217,092900,141643180,8160,8150,8160,8150,801
20250217,092800,135115020,8160,8160,8160,8160,0
20250217,092700,135115020,8160,8160,8160,8160,27
20250217,092600,134894700,8160,8170,8170,8160,706
20250217,092500,129127680,8180,8180,8180,8180,2
20250217,092400,129111320,8190,8170,8190,8170,103
20250217,092300,128269770,8170,8170,8170,8170,370
20250217,092200,125246870,8150,8170,8170,8150,51
20250217,092100,124831200,8150,8170,8170,8150,370
20250217,092000,121815660,8160,8160,8160,8150,518
20250217,091900,117591200,8170,8170,8170,8170,49
20250217,091800,117190870,8190,8190,8190,8190,1
20250217,091700,117182680,8160,8190,8190,8160,5
20250217,091600,117141760,8170,8120,8190,8120,592
20250217,091500,112313410,8110,8120,8120,8110,631
20250217,091400,107195890,8100,8120,8120,8100,953
20250217,091300,99476510,8120,8120,8120,8120,139
20250217,091200,98347830,8120,8110,8120,8110,85
20250217,091100,97658250,8120,8120,8120,8100,366
20250217,091000,94689930,8120,8120,8140,8110,728
20250217,090900,88781130,8140,8150,8150,8120,1039
20250217,090800,80337720,8190,8160,8190,8160,902
20250217,090700,72977340,8190,8190,8200,8190,106
20250217,090600,72109020,8200,8200,8210,8190,52
20250217,090500,71682330,8210,8200,8210,8160,627
20250217,090400,66542730,8200,8190,8210,8150,2038
20250217,090300,49831230,8200,8140,8200,8140,3574
20250217,090200,20679040,8100,8140,8140,8100,289
20250217,090100,18337440,8140,8140,8140,8110,61
20250217,090000,17842020,8110,8150,8150,8100,2189
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250217 193000 633762650 8110 8110 8110 8110 655
3 20250217 192900 633762650 8110 8110 8110 8110 0
4 20250217 192800 633762650 8110 8110 8110 8110 0
5 20250217 192700 633762650 8110 8110 8110 8110 0
6 20250217 192600 633762650 8110 8110 8110 8110 0
7 20250217 192500 633762650 8110 8110 8110 8110 0
8 20250217 192400 633762650 8110 8110 8110 8110 0
9 20250217 192300 633762650 8110 8110 8110 8110 0
10 20250217 192200 633762650 8110 8110 8110 8110 0
11 20250217 192100 633762650 8110 8110 8110 8110 0
12 20250217 192000 633762650 8110 8110 8110 8110 0
13 20250217 191900 633762650 8110 8110 8110 8110 0
14 20250217 191800 633762650 8110 8110 8110 8110 0
15 20250217 191700 633762650 8110 8110 8110 8110 0
16 20250217 191600 633762650 8110 8110 8110 8110 0
17 20250217 191500 633762650 8110 8110 8110 8110 0
18 20250217 191400 633762650 8110 8110 8110 8110 0
19 20250217 191300 633762650 8110 8110 8110 8110 0
20 20250217 191200 633762650 8110 8110 8110 8110 0
21 20250217 191100 633762650 8110 8110 8110 8110 0
22 20250217 191000 633762650 8110 8110 8110 8110 0
23 20250217 190900 633762650 8110 8110 8110 8110 0
24 20250217 190800 633762650 8110 8110 8110 8110 0
25 20250217 190700 633762650 8110 8110 8110 8110 0
26 20250217 190600 633762650 8110 8110 8110 8110 0
27 20250217 190500 633762650 8110 8110 8110 8110 0
28 20250217 190400 633762650 8110 8110 8110 8110 0
29 20250217 190300 633762650 8110 8110 8110 8110 0
30 20250217 190200 633762650 8110 8110 8110 8110 0
31 20250217 190100 633762650 8110 8110 8110 8110 0
32 20250217 190000 633762650 8110 8110 8110 8110 655
33 20250217 185900 633762650 8110 8110 8110 8110 0
34 20250217 185800 633762650 8110 8110 8110 8110 0
35 20250217 185700 633762650 8110 8110 8110 8110 0
36 20250217 185600 633762650 8110 8110 8110 8110 0
37 20250217 185500 633762650 8110 8110 8110 8110 0
38 20250217 185400 633762650 8110 8110 8110 8110 0
39 20250217 185300 633762650 8110 8110 8110 8110 0
40 20250217 185200 633762650 8110 8110 8110 8110 0
41 20250217 185100 633762650 8110 8110 8110 8110 0
42 20250217 185000 633762650 8110 8110 8110 8110 0
43 20250217 184900 633762650 8110 8110 8110 8110 0
44 20250217 184800 633762650 8110 8110 8110 8110 0
45 20250217 184700 633762650 8110 8110 8110 8110 0
46 20250217 184600 633762650 8110 8110 8110 8110 0
47 20250217 184500 633762650 8110 8110 8110 8110 0
48 20250217 184400 633762650 8110 8110 8110 8110 0
49 20250217 184300 633762650 8110 8110 8110 8110 0
50 20250217 184200 633762650 8110 8110 8110 8110 0
51 20250217 184100 633762650 8110 8110 8110 8110 0
52 20250217 184000 633762650 8110 8110 8110 8110 0
53 20250217 183900 633762650 8110 8110 8110 8110 0
54 20250217 183800 633762650 8110 8110 8110 8110 0
55 20250217 183700 633762650 8110 8110 8110 8110 0
56 20250217 183600 633762650 8110 8110 8110 8110 0
57 20250217 183500 633762650 8110 8110 8110 8110 0
58 20250217 183400 633762650 8110 8110 8110 8110 0
59 20250217 183300 633762650 8110 8110 8110 8110 0
60 20250217 183200 633762650 8110 8110 8110 8110 0
61 20250217 183100 633762650 8110 8110 8110 8110 0
62 20250217 183000 633762650 8110 8110 8110 8110 655
63 20250217 182900 633762650 8110 8110 8110 8110 0
64 20250217 182800 633762650 8110 8110 8110 8110 0
65 20250217 182700 633762650 8110 8110 8110 8110 0
66 20250217 182600 633762650 8110 8110 8110 8110 0
67 20250217 182500 633762650 8110 8110 8110 8110 0
68 20250217 182400 633762650 8110 8110 8110 8110 0
69 20250217 182300 633762650 8110 8110 8110 8110 0
70 20250217 182200 633762650 8110 8110 8110 8110 0
71 20250217 182100 633762650 8110 8110 8110 8110 0
72 20250217 182000 633762650 8110 8110 8110 8110 0
73 20250217 181900 633762650 8110 8110 8110 8110 0
74 20250217 181800 633762650 8110 8110 8110 8110 0
75 20250217 181700 633762650 8110 8110 8110 8110 0
76 20250217 181600 633762650 8110 8110 8110 8110 0
77 20250217 181500 633762650 8110 8110 8110 8110 0
78 20250217 181400 633762650 8110 8110 8110 8110 0
79 20250217 181300 633762650 8110 8110 8110 8110 0
80 20250217 181200 633762650 8110 8110 8110 8110 0
81 20250217 181100 633762650 8110 8110 8110 8110 0
82 20250217 181000 633762650 8110 8110 8110 8110 0
83 20250217 180900 633762650 8110 8110 8110 8110 0
84 20250217 180800 633762650 8110 8110 8110 8110 0
85 20250217 180700 633762650 8110 8110 8110 8110 0
86 20250217 180600 633762650 8110 8110 8110 8110 0
87 20250217 180500 633762650 8110 8110 8110 8110 0
88 20250217 180400 633762650 8110 8110 8110 8110 0
89 20250217 180300 633762650 8110 8110 8110 8110 0
90 20250217 180200 633762650 8110 8110 8110 8110 0
91 20250217 180100 633762650 8110 8110 8110 8110 0
92 20250217 180000 633762650 8110 8110 8110 8110 655
93 20250217 175900 633762650 8110 8110 8110 8110 0
94 20250217 175800 633762650 8110 8110 8110 8110 0
95 20250217 175700 633762650 8110 8110 8110 8110 0
96 20250217 175600 633762650 8110 8110 8110 8110 0
97 20250217 175500 633762650 8110 8110 8110 8110 0
98 20250217 175400 633762650 8110 8110 8110 8110 0
99 20250217 175300 633762650 8110 8110 8110 8110 0
100 20250217 175200 633762650 8110 8110 8110 8110 0
101 20250217 175100 633762650 8110 8110 8110 8110 0
102 20250217 175000 633762650 8110 8110 8110 8110 0
103 20250217 174900 633762650 8110 8110 8110 8110 0
104 20250217 174800 633762650 8110 8110 8110 8110 0
105 20250217 174700 633762650 8110 8110 8110 8110 0
106 20250217 174600 633762650 8110 8110 8110 8110 0
107 20250217 174500 633762650 8110 8110 8110 8110 0
108 20250217 174400 633762650 8110 8110 8110 8110 0
109 20250217 174300 633762650 8110 8110 8110 8110 0
110 20250217 174200 633762650 8110 8110 8110 8110 0
111 20250217 174100 633762650 8110 8110 8110 8110 0
112 20250217 174000 633762650 8110 8110 8110 8110 0
113 20250217 173900 633762650 8110 8110 8110 8110 0
114 20250217 173800 633762650 8110 8110 8110 8110 0
115 20250217 173700 633762650 8110 8110 8110 8110 0
116 20250217 173600 633762650 8110 8110 8110 8110 0
117 20250217 173500 633762650 8110 8110 8110 8110 0
118 20250217 173400 633762650 8110 8110 8110 8110 0
119 20250217 173300 633762650 8110 8110 8110 8110 0
120 20250217 173200 633762650 8110 8110 8110 8110 0
121 20250217 173100 633762650 8110 8110 8110 8110 0
122 20250217 173000 633762650 8110 8110 8110 8110 655
123 20250217 172900 633762650 8110 8110 8110 8110 0
124 20250217 172800 633762650 8110 8110 8110 8110 0
125 20250217 172700 633762650 8110 8110 8110 8110 0
126 20250217 172600 633762650 8110 8110 8110 8110 0
127 20250217 172500 633762650 8110 8110 8110 8110 0
128 20250217 172400 633762650 8110 8110 8110 8110 0
129 20250217 172300 633762650 8110 8110 8110 8110 0
130 20250217 172200 633762650 8110 8110 8110 8110 0
131 20250217 172100 633762650 8110 8110 8110 8110 0
132 20250217 172000 633762650 8110 8110 8110 8110 0
133 20250217 171900 633762650 8110 8110 8110 8110 0
134 20250217 171800 633762650 8110 8110 8110 8110 0
135 20250217 171700 633762650 8110 8110 8110 8110 0
136 20250217 171600 633762650 8110 8110 8110 8110 0
137 20250217 171500 633762650 8110 8110 8110 8110 0
138 20250217 171400 633762650 8110 8110 8110 8110 0
139 20250217 171300 633762650 8110 8110 8110 8110 0
140 20250217 171200 633762650 8110 8110 8110 8110 0
141 20250217 171100 633762650 8110 8110 8110 8110 0
142 20250217 171000 633762650 8110 8110 8110 8110 0
143 20250217 170900 633762650 8110 8110 8110 8110 0
144 20250217 170800 633762650 8110 8110 8110 8110 0
145 20250217 170700 633762650 8110 8110 8110 8110 0
146 20250217 170600 633762650 8110 8110 8110 8110 0
147 20250217 170500 633762650 8110 8110 8110 8110 0
148 20250217 170400 633762650 8110 8110 8110 8110 0
149 20250217 170300 633762650 8110 8110 8110 8110 0
150 20250217 170200 633762650 8110 8110 8110 8110 0
151 20250217 170100 633762650 8110 8110 8110 8110 0
152 20250217 170000 633762650 8110 8110 8110 8110 655
153 20250217 165900 633762650 8110 8110 8110 8110 0
154 20250217 165800 633762650 8110 8110 8110 8110 0
155 20250217 165700 633762650 8110 8110 8110 8110 0
156 20250217 165600 633762650 8110 8110 8110 8110 0
157 20250217 165500 633762650 8110 8110 8110 8110 0
158 20250217 165400 633762650 8110 8110 8110 8110 0
159 20250217 165300 633762650 8110 8110 8110 8110 0
160 20250217 165200 633762650 8110 8110 8110 8110 0
161 20250217 165100 633762650 8110 8110 8110 8110 0
162 20250217 165000 633762650 8110 8110 8110 8110 0
163 20250217 164900 633762650 8110 8110 8110 8110 0
164 20250217 164800 633762650 8110 8110 8110 8110 0
165 20250217 164700 633762650 8110 8110 8110 8110 0
166 20250217 164600 633762650 8110 8110 8110 8110 0
167 20250217 164500 633762650 8110 8110 8110 8110 0
168 20250217 164400 633762650 8110 8110 8110 8110 0
169 20250217 164300 633762650 8110 8110 8110 8110 0
170 20250217 164200 633762650 8110 8110 8110 8110 0
171 20250217 164100 633762650 8110 8110 8110 8110 0
172 20250217 164000 633762650 8110 8110 8110 8110 0
173 20250217 163900 633762650 8110 8110 8110 8110 0
174 20250217 163800 633762650 8110 8110 8110 8110 0
175 20250217 163700 633762650 8110 8110 8110 8110 0
176 20250217 163600 633762650 8110 8110 8110 8110 0
177 20250217 163500 633762650 8110 8110 8110 8110 0
178 20250217 163400 633762650 8110 8110 8110 8110 0
179 20250217 163300 633762650 8110 8110 8110 8110 0
180 20250217 163200 633762650 8110 8110 8110 8110 0
181 20250217 163100 633762650 8110 8110 8110 8110 0
182 20250217 163000 633762650 8110 8110 8110 8110 655
183 20250217 162900 633762650 8110 8110 8110 8110 0
184 20250217 162800 633762650 8110 8110 8110 8110 0
185 20250217 162700 633762650 8110 8110 8110 8110 0
186 20250217 162600 633762650 8110 8110 8110 8110 0
187 20250217 162500 633762650 8110 8110 8110 8110 0
188 20250217 162400 633762650 8110 8110 8110 8110 0
189 20250217 162300 633762650 8110 8110 8110 8110 0
190 20250217 162200 633762650 8110 8110 8110 8110 0
191 20250217 162100 633762650 8110 8110 8110 8110 0
192 20250217 162000 633762650 8110 8110 8110 8110 0
193 20250217 161900 633762650 8110 8110 8110 8110 0
194 20250217 161800 633762650 8110 8110 8110 8110 0
195 20250217 161700 633762650 8110 8110 8110 8110 0
196 20250217 161600 633762650 8110 8110 8110 8110 0
197 20250217 161500 633762650 8110 8110 8110 8110 0
198 20250217 161400 633762650 8110 8110 8110 8110 0
199 20250217 161300 633762650 8110 8110 8110 8110 0
200 20250217 161200 633762650 8110 8110 8110 8110 0
201 20250217 161100 633762650 8110 8110 8110 8110 0
202 20250217 161000 633762650 8110 8110 8110 8110 0
203 20250217 160900 633762650 8110 8110 8110 8110 0
204 20250217 160800 633762650 8110 8110 8110 8110 0
205 20250217 160700 633762650 8110 8110 8110 8110 0
206 20250217 160600 633762650 8110 8110 8110 8110 0
207 20250217 160500 633762650 8110 8110 8110 8110 0
208 20250217 160400 633762650 8110 8110 8110 8110 0
209 20250217 160300 633762650 8110 8110 8110 8110 0
210 20250217 160200 633762650 8110 8110 8110 8110 0
211 20250217 160100 633762650 8110 8110 8110 8110 0
212 20250217 160000 633762650 8110 8110 8110 8110 655
213 20250217 155900 633762650 8110 8110 8110 8110 0
214 20250217 155800 633762650 8110 8110 8110 8110 0
215 20250217 155700 633762650 8110 8110 8110 8110 0
216 20250217 155600 633762650 8110 8110 8110 8110 0
217 20250217 155500 633762650 8110 8110 8110 8110 0
218 20250217 155400 633762650 8110 8110 8110 8110 0
219 20250217 155300 633762650 8110 8110 8110 8110 0
220 20250217 155200 633762650 8110 8110 8110 8110 0
221 20250217 155100 633762650 8110 8110 8110 8110 0
222 20250217 155000 633762650 8110 8110 8110 8110 0
223 20250217 154900 633762650 8110 8110 8110 8110 0
224 20250217 154800 633762650 8110 8110 8110 8110 0
225 20250217 154700 633762650 8110 8110 8110 8110 0
226 20250217 154600 633762650 8110 8110 8110 8110 0
227 20250217 154500 633762650 8110 8110 8110 8110 0
228 20250217 154400 633762650 8110 8110 8110 8110 0
229 20250217 154300 633762650 8110 8110 8110 8110 0
230 20250217 154200 633762650 8110 8110 8110 8110 0
231 20250217 154100 633762650 8110 8110 8110 8110 0
232 20250217 154000 633762650 8110 8110 8110 8110 0
233 20250217 153900 633762650 8110 8110 8110 8110 0
234 20250217 153800 633762650 8110 8110 8110 8110 0
235 20250217 153700 633762650 8110 8110 8110 8110 0
236 20250217 153600 633762650 8110 8110 8110 8110 0
237 20250217 153500 633762650 8110 8110 8110 8110 0
238 20250217 153400 633762650 8110 8110 8110 8110 0
239 20250217 153300 633762650 8110 8110 8110 8110 0
240 20250217 153200 633762650 8110 8110 8110 8110 0
241 20250217 153100 633762650 8110 8110 8110 8110 0
242 20250217 153000 633762650 8110 8110 8110 8110 1310
243 20250217 152900 628450600 8110 8110 8110 8110 0
244 20250217 152800 628450600 8110 8110 8110 8110 0
245 20250217 152700 628450600 8110 8110 8110 8110 0
246 20250217 152600 628450600 8110 8110 8110 8110 0
247 20250217 152500 628450600 8110 8110 8110 8110 0
248 20250217 152400 628450600 8110 8110 8110 8110 0
249 20250217 152300 628450600 8110 8110 8110 8110 0
250 20250217 152200 628450600 8110 8110 8110 8110 0
251 20250217 152100 628450600 8110 8110 8110 8110 0
252 20250217 152000 628450600 8110 8110 8110 8110 0
253 20250217 151900 628450600 8110 8070 8110 8060 1784
254 20250217 151800 614030150 8070 8070 8070 8070 143
255 20250217 151700 612876140 8070 8070 8070 8060 42
256 20250217 151600 612537250 8070 8070 8070 8070 23
257 20250217 151500 612351640 8070 8070 8070 8060 25
258 20250217 151400 612149940 8070 8070 8070 8060 31
259 20250217 151300 611899970 8070 8060 8070 8060 22
260 20250217 151200 611722450 8070 8060 8070 8060 77
261 20250217 151100 611101440 8070 8070 8070 8070 1
262 20250217 151000 611093370 8080 8080 8080 8080 8
263 20250217 150900 611028730 8080 8070 8080 8070 40
264 20250217 150800 610705830 8080 8070 8080 8070 189
265 20250217 150700 609178910 8080 8080 8080 8080 7
266 20250217 150600 609122350 8080 8070 8080 8070 641
267 20250217 150500 603949220 8070 8070 8070 8070 324
268 20250217 150400 601334540 8070 8060 8070 8050 76
269 20250217 150300 600721980 8070 8070 8070 8070 10
270 20250217 150200 600641280 8070 8070 8070 8060 19
271 20250217 150100 600488000 8060 8070 8070 8060 36
272 20250217 150000 600197530 8070 8060 8070 8060 61
273 20250217 145900 599705800 8060 8060 8070 8060 60
274 20250217 145800 599222150 8070 8060 8070 8030 125
275 20250217 145700 598215900 8070 8060 8070 8060 8
276 20250217 145600 598151380 8060 8070 8070 8060 52
277 20250217 145500 597732160 8070 8070 8070 8060 53
278 20250217 145400 597304860 8070 8070 8070 8060 109
279 20250217 145300 596426080 8070 8070 8070 8070 3
280 20250217 145200 596401870 8070 8080 8080 8070 54
281 20250217 145100 595965960 8070 8070 8070 8070 107
282 20250217 145000 595102470 8070 8070 8070 8070 10
283 20250217 144900 595021770 8070 8070 8070 8070 62
284 20250217 144800 594521430 8080 8080 8080 8080 0
285 20250217 144700 594521430 8080 8080 8080 8080 4
286 20250217 144600 594489110 8080 8080 8080 8080 0
287 20250217 144500 594489110 8080 8080 8080 8080 6
288 20250217 144400 594440630 8080 8080 8080 8080 25
289 20250217 144300 594238630 8080 8060 8080 8060 57
290 20250217 144200 593778810 8060 8050 8080 8050 570
291 20250217 144100 589189760 8040 8040 8040 8040 0
292 20250217 144000 589189760 8040 8020 8040 8020 2514
293 20250217 143900 568997660 8030 8030 8030 8030 384
294 20250217 143800 565914140 8020 8020 8020 8020 507
295 20250217 143700 561848000 8020 8020 8020 8020 10
296 20250217 143600 561767800 8020 8020 8020 8020 2
297 20250217 143500 561751760 8000 8000 8000 8000 9
298 20250217 143400 561679760 8010 8010 8010 8010 155
299 20250217 143300 560438210 8010 8020 8020 8010 311
300 20250217 143200 557946990 8010 8020 8020 8010 269
301 20250217 143100 555792140 8020 8020 8020 8020 186
302 20250217 143000 554300420 8020 8020 8020 8020 0
303 20250217 142900 554300420 8020 8020 8020 8020 11
304 20250217 142800 554212200 8020 8020 8020 8020 6
305 20250217 142700 554164080 8020 8030 8030 8020 146
306 20250217 142600 552993110 8030 8030 8030 8030 1
307 20250217 142500 552985080 8030 8030 8030 8030 2
308 20250217 142400 552969020 8030 8030 8030 8030 1
309 20250217 142300 552960990 8030 8030 8030 8030 1
310 20250217 142200 552952960 8030 8030 8030 8030 10
311 20250217 142100 552872660 8030 8030 8030 8030 8
312 20250217 142000 552808420 8030 8020 8030 8020 77
313 20250217 141900 552190370 8020 8020 8020 8020 82
314 20250217 141800 551532730 8020 8010 8020 8010 97
315 20250217 141700 550755740 8010 8010 8010 8010 0
316 20250217 141600 550755740 8010 8020 8020 8010 202
317 20250217 141500 549137700 8010 8010 8010 8010 60
318 20250217 141400 548657100 8010 8010 8010 8010 0
319 20250217 141300 548657100 8010 8010 8010 8010 10
320 20250217 141200 548577000 8010 8010 8010 8010 0
321 20250217 141100 548577000 8010 8010 8010 8010 0
322 20250217 141000 548577000 8010 8010 8010 8010 0
323 20250217 140900 548577000 8010 8010 8010 8010 100
324 20250217 140800 547776000 8010 8010 8010 8010 10
325 20250217 140700 547695900 8010 8010 8010 8010 60
326 20250217 140600 547215300 8020 8020 8020 8020 0
327 20250217 140500 547215300 8020 8020 8020 8020 0
328 20250217 140400 547215300 8020 8020 8020 8020 0
329 20250217 140300 547215300 8020 8020 8020 8020 85
330 20250217 140200 546533600 8020 8020 8020 8020 125
331 20250217 140100 545531100 8030 8030 8030 8030 21
332 20250217 140000 545362470 8030 8030 8030 8030 4
333 20250217 135900 545330350 8040 8040 8040 8040 0
334 20250217 135800 545330350 8040 8040 8040 8040 0
335 20250217 135700 545330350 8040 8040 8040 8040 0
336 20250217 135600 545330350 8040 8040 8040 8040 2
337 20250217 135500 545314270 8040 8040 8040 8020 122
338 20250217 135400 544335790 8040 8040 8040 8040 1
339 20250217 135300 544327750 8040 8040 8040 8040 1
340 20250217 135200 544319710 8040 8030 8040 8030 10
341 20250217 135100 544239400 8030 8040 8040 8030 2
342 20250217 135000 544223330 8040 8040 8040 8040 2
343 20250217 134900 544207250 8040 8040 8040 8040 0
344 20250217 134800 544207250 8040 8040 8040 8040 74
345 20250217 134700 543612290 8040 8030 8040 8030 955
346 20250217 134600 535943260 8020 8020 8020 8020 200
347 20250217 134500 534339260 8020 8020 8020 8020 26
348 20250217 134400 534130740 8020 8020 8020 8020 0
349 20250217 134300 534130740 8020 8030 8030 8020 202
350 20250217 134200 532510680 8030 8030 8030 8030 0
351 20250217 134100 532510680 8030 8030 8030 8030 61
352 20250217 134000 532020850 8030 8030 8030 8030 0
353 20250217 133900 532020850 8030 8030 8030 8030 0
354 20250217 133800 532020850 8030 8030 8030 8030 0
355 20250217 133700 532020850 8030 8040 8040 8030 80
356 20250217 133600 531378440 8040 8040 8040 8040 1
357 20250217 133500 531370400 8050 8050 8050 8050 0
358 20250217 133400 531370400 8050 8050 8050 8050 1
359 20250217 133300 531362350 8030 8040 8040 8030 65
360 20250217 133200 530840390 8050 8050 8050 8050 0
361 20250217 133100 530840390 8050 8050 8050 8050 1
362 20250217 133000 530832340 8050 8050 8050 8050 2
363 20250217 132900 530816240 8050 8050 8050 8050 0
364 20250217 132800 530816240 8050 8050 8050 8050 627
365 20250217 132700 525768890 8050 8050 8050 8050 0
366 20250217 132600 525768890 8050 8050 8050 8050 3
367 20250217 132500 525744740 8050 8050 8050 8050 2
368 20250217 132400 525728640 8050 8050 8050 8050 0
369 20250217 132300 525728640 8050 8050 8050 8050 3
370 20250217 132200 525704490 8050 8050 8050 8050 1
371 20250217 132100 525696440 8020 8030 8030 8020 370
372 20250217 132000 522728910 8050 8050 8050 8050 1
373 20250217 131900 522720860 8050 8050 8050 8050 283
374 20250217 131800 520442710 8050 8050 8050 8050 0
375 20250217 131700 520442710 8050 8050 8050 8050 7
376 20250217 131600 520386360 8040 8040 8040 8040 20
377 20250217 131500 520225560 8020 8000 8020 8000 597
378 20250217 131400 515445390 8000 8000 8000 8000 0
379 20250217 131300 515445390 8000 8000 8000 8000 2
380 20250217 131200 515429390 7990 7980 7990 7980 112
381 20250217 131100 514534580 7990 7990 7990 7990 1
382 20250217 131000 514526590 7990 7990 7990 7990 12
383 20250217 130900 514430710 7980 7980 7980 7980 20
384 20250217 130800 514271110 7980 7980 7980 7980 0
385 20250217 130700 514271110 7980 7980 7980 7980 1
386 20250217 130600 514263130 7980 7980 7980 7980 170
387 20250217 130500 512906530 7980 7980 7980 7980 0
388 20250217 130400 512906530 7980 7980 7980 7980 50
389 20250217 130300 512507530 7990 7990 7990 7990 1
390 20250217 130200 512499540 7970 7970 7970 7970 0
391 20250217 130100 512499540 7970 7970 7970 7970 0
392 20250217 130000 512499540 7970 7970 7970 7970 20
393 20250217 125900 512340140 7970 7970 7970 7970 0
394 20250217 125800 512340140 7970 7970 7970 7970 140
395 20250217 125700 511224340 7970 7970 7970 7970 0
396 20250217 125600 511224340 7970 7970 7970 7970 0
397 20250217 125500 511224340 7970 7970 7970 7970 0
398 20250217 125400 511224340 7970 7970 7970 7970 0
399 20250217 125300 511224340 7970 7970 7970 7970 0
400 20250217 125200 511224340 7970 7970 7970 7970 0
401 20250217 125100 511224340 7970 7970 7970 7970 6
402 20250217 125000 511176520 7950 7950 7950 7950 800
403 20250217 124900 504816520 7960 7980 7980 7960 3500
404 20250217 124800 476951460 7980 7980 7980 7980 30
405 20250217 124700 476712060 8000 8000 8000 8000 399
406 20250217 124600 473520060 8000 8000 8000 8000 206
407 20250217 124500 471872060 8000 8000 8000 8000 0
408 20250217 124400 471872060 8000 8000 8000 8000 13
409 20250217 124300 471768060 8000 8000 8000 8000 0
410 20250217 124200 471768060 8000 8000 8000 8000 0
411 20250217 124100 471768060 8000 8000 8000 8000 24
412 20250217 124000 471576060 8010 8010 8010 8010 0
413 20250217 123900 471576060 8010 8010 8010 8010 0
414 20250217 123800 471576060 8010 8010 8010 8010 176
415 20250217 123700 470166300 8020 8020 8020 8020 0
416 20250217 123600 470166300 8020 8020 8020 8020 0
417 20250217 123500 470166300 8020 8020 8020 8020 1
418 20250217 123400 470158280 8020 8030 8030 8020 3
419 20250217 123300 470134210 8030 8030 8030 8030 0
420 20250217 123200 470134210 8030 8030 8030 8030 0
421 20250217 123100 470134210 8030 8010 8030 8010 3
422 20250217 123000 470110160 8000 8000 8000 8000 50
423 20250217 122900 469710160 8030 8030 8030 8030 0
424 20250217 122800 469710160 8030 8030 8030 8030 0
425 20250217 122700 469710160 8030 8030 8030 8030 0
426 20250217 122600 469710160 8030 8020 8030 8020 2
427 20250217 122500 469694110 8020 8020 8030 8020 101
428 20250217 122400 468884080 8020 8020 8020 8020 0
429 20250217 122300 468884080 8020 8000 8020 8000 131
430 20250217 122200 467836060 8020 8030 8030 8020 32
431 20250217 122100 467579410 8020 8040 8040 8020 72
432 20250217 122000 467001910 8060 8000 8060 8000 265
433 20250217 121900 464881040 8000 8000 8000 8000 0
434 20250217 121800 464881040 8000 8000 8000 8000 0
435 20250217 121700 464881040 8000 7990 8000 7990 14
436 20250217 121600 464769170 7990 7990 7990 7990 37
437 20250217 121500 464473540 8000 8000 8000 8000 0
438 20250217 121400 464473540 8000 8000 8000 8000 2
439 20250217 121300 464457540 7990 8000 8000 7990 3
440 20250217 121200 464433550 8000 8000 8000 8000 42
441 20250217 121100 464097550 8010 8010 8010 8010 0
442 20250217 121000 464097550 8010 8010 8010 8010 0
443 20250217 120900 464097550 8010 7990 8010 7990 20
444 20250217 120800 463937660 8000 8000 8000 8000 13
445 20250217 120700 463833660 8000 8000 8000 8000 0
446 20250217 120600 463833660 8000 8000 8000 8000 7
447 20250217 120500 463777660 8000 8000 8000 8000 0
448 20250217 120400 463777660 8000 8000 8000 8000 0
449 20250217 120300 463777660 8000 8000 8000 8000 25
450 20250217 120200 463577660 8000 8000 8000 8000 4
451 20250217 120100 463545660 8000 8000 8000 8000 1
452 20250217 120000 463537660 8000 8000 8000 8000 62
453 20250217 115900 463041660 8000 8000 8000 8000 38
454 20250217 115800 462737660 8000 8000 8000 7990 79
455 20250217 115700 462105860 8000 8000 8000 8000 11
456 20250217 115600 462017860 8000 8000 8000 8000 0
457 20250217 115500 462017860 8000 8000 8000 8000 101
458 20250217 115400 461209860 8000 8000 8000 8000 0
459 20250217 115300 461209860 8000 7970 8000 7970 90
460 20250217 115200 460490620 7970 7980 7980 7970 55
461 20250217 115100 460052250 8000 8000 8000 8000 0
462 20250217 115000 460052250 8000 7990 8000 7990 17
463 20250217 114900 459916400 8000 7980 8000 7980 61
464 20250217 114800 459429600 8000 8000 8000 8000 0
465 20250217 114700 459429600 8000 8000 8000 8000 1
466 20250217 114600 459421600 8000 8000 8000 8000 1
467 20250217 114500 459413600 7980 7980 7980 7980 91
468 20250217 114400 458687420 8000 8000 8000 8000 0
469 20250217 114300 458687420 8000 7990 8000 7990 51
470 20250217 114200 458279920 8010 8010 8010 8010 0
471 20250217 114100 458279920 8010 8010 8010 8010 0
472 20250217 114000 458279920 8010 8010 8010 8010 2
473 20250217 113900 458263900 7990 7990 7990 7990 140
474 20250217 113800 457145300 8010 8010 8010 8010 2
475 20250217 113700 457129280 8010 8010 8010 8010 1
476 20250217 113600 457121270 8010 8010 8010 8010 1
477 20250217 113500 457113260 7990 7990 7990 7990 328
478 20250217 113400 454492540 8010 7990 8010 7990 30
479 20250217 113300 454252820 7990 8000 8000 7990 277
480 20250217 113200 452039530 8010 8010 8010 8010 1
481 20250217 113100 452031520 8010 8010 8010 8010 1
482 20250217 113000 452023510 8000 8000 8000 8000 0
483 20250217 112900 452023510 8000 8010 8010 8000 161
484 20250217 112800 450735470 8000 8000 8000 8000 10
485 20250217 112700 450655470 7990 7990 7990 7990 80
486 20250217 112600 450016270 8010 8010 8010 8010 1
487 20250217 112500 450008260 7990 7990 7990 7990 0
488 20250217 112400 450008260 7990 7990 7990 7990 197
489 20250217 112300 448434230 8010 8010 8010 8010 0
490 20250217 112200 448434230 8010 8010 8010 8010 0
491 20250217 112100 448434230 8010 8000 8010 8000 2
492 20250217 112000 448418220 8010 8000 8010 8000 374
493 20250217 111900 445426210 8000 8000 8000 8000 2
494 20250217 111800 445410210 7980 8000 8000 7980 18
495 20250217 111700 445266550 8000 8000 8000 8000 4
496 20250217 111600 445234550 8000 8000 8000 8000 5
497 20250217 111500 445194550 7970 7970 7970 7970 0
498 20250217 111400 445194550 7970 7980 7980 7970 36
499 20250217 111300 444907470 7980 7980 7980 7980 0
500 20250217 111200 444907470 7980 7980 7980 7980 0
501 20250217 111100 444907470 7980 7960 7980 7960 13
502 20250217 111000 444803930 7980 7980 7980 7980 0
503 20250217 110900 444803930 7980 7980 7980 7980 1
504 20250217 110800 444795950 7970 7970 7970 7970 1
505 20250217 110700 444787980 7980 7980 7980 7980 1
506 20250217 110600 444780000 7980 7980 7980 7980 21
507 20250217 110500 444612420 7950 7980 8010 7950 24
508 20250217 110400 444421430 8010 8010 8020 7980 176
509 20250217 110300 443016530 8020 8000 8020 8000 6
510 20250217 110200 442968470 8020 8000 8020 8000 49
511 20250217 110100 442576370 8020 8020 8100 7970 1346
512 20250217 110000 431691040 7980 7960 8020 7960 1447
513 20250217 105900 420140870 7960 7970 7970 7960 8
514 20250217 105800 420077180 7970 7970 7970 7970 0
515 20250217 105700 420077180 7970 7950 7970 7950 122
516 20250217 105600 419107060 7970 7950 7970 7950 4
517 20250217 105500 419075220 7970 7940 7970 7940 470
518 20250217 105400 415343170 7940 7940 7940 7940 1
519 20250217 105300 415335230 7930 7930 7930 7910 488
520 20250217 105200 411471020 7930 7930 7930 7930 2
521 20250217 105100 411455160 7910 7930 7930 7910 15
522 20250217 105000 411336470 7910 7910 7910 7910 0
523 20250217 104900 411336470 7910 7930 7930 7910 9
524 20250217 104800 411265220 7910 7900 7910 7900 148
525 20250217 104700 410095540 7910 7900 7910 7900 2
526 20250217 104600 410079730 7900 7900 7900 7900 1
527 20250217 104500 410071830 7910 7900 7930 7900 4
528 20250217 104400 410040190 7930 7910 7930 7910 119
529 20250217 104300 409098740 7930 7930 7930 7880 1066
530 20250217 104200 400667280 7960 7960 7960 7960 0
531 20250217 104100 400667280 7960 7970 7970 7930 84
532 20250217 104000 400000610 7970 7970 7970 7960 112
533 20250217 103900 399109070 7970 7960 7970 7960 314
534 20250217 103800 396608390 7970 7970 7970 7970 0
535 20250217 103700 396608390 7970 7970 7970 7970 0
536 20250217 103600 396608390 7970 7970 7970 7960 18
537 20250217 103500 396465050 7970 7970 7970 7970 279
538 20250217 103400 394241420 7960 7970 7970 7960 15
539 20250217 103300 394121910 7960 7960 7980 7940 553
540 20250217 103200 389722020 7940 7930 7960 7930 1148
541 20250217 103100 380610450 7930 7900 7940 7860 1396
542 20250217 103000 369616380 7900 7890 7920 7870 990
543 20250217 102900 361819180 7910 7890 7910 7890 2
544 20250217 102800 361803380 7910 7910 7910 7900 32
545 20250217 102700 361550280 7910 7910 7940 7870 3574
546 20250217 102600 333287740 7940 7920 7940 7910 246
547 20250217 102500 331341380 7910 7930 7930 7910 82
548 20250217 102400 330691540 7930 7930 7930 7910 105
549 20250217 102300 329860890 7930 7930 7930 7920 862
550 20250217 102200 323033820 7930 7940 7940 7930 241
551 20250217 102100 321122680 7920 7950 7960 7920 99
552 20250217 102000 320336700 7960 7930 7960 7930 315
553 20250217 101900 317836230 7930 7920 7930 7920 518
554 20250217 101800 313730750 7930 7940 7940 7930 161
555 20250217 101700 312453990 7930 7950 7960 7930 199
556 20250217 101600 310874130 7950 7950 7960 7930 164
557 20250217 101500 309572240 7960 7940 7960 7930 134
558 20250217 101400 308508550 7960 7970 7970 7930 1705
559 20250217 101300 294956950 7970 7990 7990 7970 116
560 20250217 101200 294032120 7990 7990 7990 7980 266
561 20250217 101100 291908990 8000 8000 8000 7990 17
562 20250217 101000 291773010 7990 8010 8010 7990 465
563 20250217 100900 288056200 8010 8000 8010 8000 126
564 20250217 100800 287048190 8000 8010 8010 8000 24
565 20250217 100700 286856180 8010 8000 8010 7990 524
566 20250217 100600 282668900 8010 8010 8010 8000 32
567 20250217 100500 282412880 8010 8000 8010 7990 557
568 20250217 100400 277959310 8000 8010 8010 8000 91
569 20250217 100300 277231300 8010 8000 8010 7990 1871
570 20250217 100200 262267280 8010 8020 8020 8010 334
571 20250217 100100 259588620 8020 8020 8020 8000 3050
572 20250217 100000 235179880 8020 8020 8020 8020 0
573 20250217 095900 235179880 8020 8020 8030 8010 122
574 20250217 095800 234201620 8010 8030 8030 8010 131
575 20250217 095700 233150940 8030 8030 8030 8030 2568
576 20250217 095600 212529900 8040 8050 8050 8040 725
577 20250217 095500 206699320 8050 8050 8060 8050 257
578 20250217 095400 204630270 8060 8080 8080 8060 869
579 20250217 095300 197625370 8080 8080 8080 8080 70
580 20250217 095200 197059770 8080 8080 8080 8070 8
581 20250217 095100 196995140 8070 8100 8100 8070 1078
582 20250217 095000 188286710 8100 8100 8110 8080 703
583 20250217 094900 182595320 8110 8110 8120 8110 66
584 20250217 094800 182060010 8120 8120 8120 8120 80
585 20250217 094700 181410410 8120 8120 8120 8120 153
586 20250217 094600 180168050 8120 8100 8120 8100 2
587 20250217 094500 180151830 8120 8120 8120 8120 0
588 20250217 094400 180151830 8120 8110 8120 8100 109
589 20250217 094300 179267780 8120 8120 8120 8120 0
590 20250217 094200 179267780 8120 8120 8130 8100 232
591 20250217 094100 177384370 8120 8100 8120 8100 107
592 20250217 094000 176517630 8120 8120 8120 8120 25
593 20250217 093900 176314630 8100 8100 8100 8100 1331
594 20250217 093800 165533530 8110 8120 8120 8110 518
595 20250217 093700 161332520 8120 8120 8120 8120 1
596 20250217 093600 161324400 8120 8120 8120 8120 254
597 20250217 093500 159261920 8120 8120 8130 8120 52
598 20250217 093400 158839660 8120 8130 8130 8120 237
599 20250217 093300 156914200 8130 8120 8130 8110 307
600 20250217 093200 154424290 8130 8130 8130 8110 612
601 20250217 093100 149459870 8140 8140 8140 8120 946
602 20250217 093000 141765430 8150 8150 8150 8150 15
603 20250217 092900 141643180 8160 8150 8160 8150 801
604 20250217 092800 135115020 8160 8160 8160 8160 0
605 20250217 092700 135115020 8160 8160 8160 8160 27
606 20250217 092600 134894700 8160 8170 8170 8160 706
607 20250217 092500 129127680 8180 8180 8180 8180 2
608 20250217 092400 129111320 8190 8170 8190 8170 103
609 20250217 092300 128269770 8170 8170 8170 8170 370
610 20250217 092200 125246870 8150 8170 8170 8150 51
611 20250217 092100 124831200 8150 8170 8170 8150 370
612 20250217 092000 121815660 8160 8160 8160 8150 518
613 20250217 091900 117591200 8170 8170 8170 8170 49
614 20250217 091800 117190870 8190 8190 8190 8190 1
615 20250217 091700 117182680 8160 8190 8190 8160 5
616 20250217 091600 117141760 8170 8120 8190 8120 592
617 20250217 091500 112313410 8110 8120 8120 8110 631
618 20250217 091400 107195890 8100 8120 8120 8100 953
619 20250217 091300 99476510 8120 8120 8120 8120 139
620 20250217 091200 98347830 8120 8110 8120 8110 85
621 20250217 091100 97658250 8120 8120 8120 8100 366
622 20250217 091000 94689930 8120 8120 8140 8110 728
623 20250217 090900 88781130 8140 8150 8150 8120 1039
624 20250217 090800 80337720 8190 8160 8190 8160 902
625 20250217 090700 72977340 8190 8190 8200 8190 106
626 20250217 090600 72109020 8200 8200 8210 8190 52
627 20250217 090500 71682330 8210 8200 8210 8160 627
628 20250217 090400 66542730 8200 8190 8210 8150 2038
629 20250217 090300 49831230 8200 8140 8200 8140 3574
630 20250217 090200 20679040 8100 8140 8140 8100 289
631 20250217 090100 18337440 8140 8140 8140 8110 61
632 20250217 090000 17842020 8110 8150 8150 8100 2189