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

659
080420/min/candle-20250217.csv Normal file
View File

@@ -0,0 +1,659 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,195700,166119990,2235,2235,2235,2235,500
20250217,195600,166119990,2235,2235,2235,2235,0
20250217,195500,166119990,2235,2235,2235,2235,0
20250217,195400,166119990,2235,2235,2235,2235,0
20250217,195300,166119990,2235,2235,2235,2235,0
20250217,195200,166119990,2235,2235,2235,2235,0
20250217,195100,166119990,2235,2235,2235,2235,0
20250217,195000,166119990,2235,2235,2235,2235,0
20250217,194900,166119990,2235,2235,2235,2235,0
20250217,194800,166119990,2235,2235,2235,2235,0
20250217,194700,166119990,2235,2235,2235,2235,0
20250217,194600,166119990,2235,2235,2235,2235,0
20250217,194500,166119990,2235,2235,2235,2235,0
20250217,194400,166119990,2235,2235,2235,2235,0
20250217,194300,166119990,2235,2235,2235,2235,0
20250217,194200,166119990,2235,2235,2235,2235,0
20250217,194100,166119990,2235,2235,2235,2235,0
20250217,194000,166119990,2235,2235,2235,2235,0
20250217,193900,166119990,2235,2235,2235,2235,0
20250217,193800,166119990,2235,2235,2235,2235,0
20250217,193700,166119990,2235,2235,2235,2235,0
20250217,193600,166119990,2235,2235,2235,2235,0
20250217,193500,166119990,2235,2235,2235,2235,0
20250217,193400,166119990,2235,2235,2235,2235,0
20250217,193300,166119990,2235,2235,2235,2235,0
20250217,193200,166119990,2235,2235,2235,2235,0
20250217,193100,166119990,2235,2235,2235,2235,0
20250217,193000,166119990,2235,2235,2235,2235,0
20250217,192900,166119990,2235,2235,2235,2235,0
20250217,192800,166119990,2235,2235,2235,2235,0
20250217,192700,166119990,2235,2235,2235,2235,500
20250217,192600,166119990,2235,2235,2235,2235,0
20250217,192500,166119990,2235,2235,2235,2235,0
20250217,192400,166119990,2235,2235,2235,2235,0
20250217,192300,166119990,2235,2235,2235,2235,0
20250217,192200,166119990,2235,2235,2235,2235,0
20250217,192100,166119990,2235,2235,2235,2235,0
20250217,192000,166119990,2235,2235,2235,2235,0
20250217,191900,166119990,2235,2235,2235,2235,0
20250217,191800,166119990,2235,2235,2235,2235,0
20250217,191700,166119990,2235,2235,2235,2235,0
20250217,191600,166119990,2235,2235,2235,2235,0
20250217,191500,166119990,2235,2235,2235,2235,0
20250217,191400,166119990,2235,2235,2235,2235,0
20250217,191300,166119990,2235,2235,2235,2235,0
20250217,191200,166119990,2235,2235,2235,2235,0
20250217,191100,166119990,2235,2235,2235,2235,0
20250217,191000,166119990,2235,2235,2235,2235,0
20250217,190900,166119990,2235,2235,2235,2235,0
20250217,190800,166119990,2235,2235,2235,2235,0
20250217,190700,166119990,2235,2235,2235,2235,0
20250217,190600,166119990,2235,2235,2235,2235,0
20250217,190500,166119990,2235,2235,2235,2235,0
20250217,190400,166119990,2235,2235,2235,2235,0
20250217,190300,166119990,2235,2235,2235,2235,0
20250217,190200,166119990,2235,2235,2235,2235,0
20250217,190100,166119990,2235,2235,2235,2235,0
20250217,190000,166119990,2235,2235,2235,2235,0
20250217,185900,166119990,2235,2235,2235,2235,0
20250217,185800,166119990,2235,2235,2235,2235,0
20250217,185700,166119990,2235,2235,2235,2235,500
20250217,185600,166119990,2235,2235,2235,2235,0
20250217,185500,166119990,2235,2235,2235,2235,0
20250217,185400,166119990,2235,2235,2235,2235,0
20250217,185300,166119990,2235,2235,2235,2235,0
20250217,185200,166119990,2235,2235,2235,2235,0
20250217,185100,166119990,2235,2235,2235,2235,0
20250217,185000,166119990,2235,2235,2235,2235,0
20250217,184900,166119990,2235,2235,2235,2235,0
20250217,184800,166119990,2235,2235,2235,2235,0
20250217,184700,166119990,2235,2235,2235,2235,0
20250217,184600,166119990,2235,2235,2235,2235,0
20250217,184500,166119990,2235,2235,2235,2235,0
20250217,184400,166119990,2235,2235,2235,2235,0
20250217,184300,166119990,2235,2235,2235,2235,0
20250217,184200,166119990,2235,2235,2235,2235,0
20250217,184100,166119990,2235,2235,2235,2235,0
20250217,184000,166119990,2235,2235,2235,2235,0
20250217,183900,166119990,2235,2235,2235,2235,0
20250217,183800,166119990,2235,2235,2235,2235,0
20250217,183700,166119990,2235,2235,2235,2235,0
20250217,183600,166119990,2235,2235,2235,2235,0
20250217,183500,166119990,2235,2235,2235,2235,0
20250217,183400,166119990,2235,2235,2235,2235,0
20250217,183300,166119990,2235,2235,2235,2235,0
20250217,183200,166119990,2235,2235,2235,2235,0
20250217,183100,166119990,2235,2235,2235,2235,0
20250217,183000,166119990,2235,2235,2235,2235,0
20250217,182900,166119990,2235,2235,2235,2235,0
20250217,182800,166119990,2235,2235,2235,2235,0
20250217,182700,166119990,2235,2235,2235,2235,500
20250217,182600,166119990,2235,2235,2235,2235,0
20250217,182500,166119990,2235,2235,2235,2235,0
20250217,182400,166119990,2235,2235,2235,2235,0
20250217,182300,166119990,2235,2235,2235,2235,0
20250217,182200,166119990,2235,2235,2235,2235,0
20250217,182100,166119990,2235,2235,2235,2235,0
20250217,182000,166119990,2235,2235,2235,2235,0
20250217,181900,166119990,2235,2235,2235,2235,0
20250217,181800,166119990,2235,2235,2235,2235,0
20250217,181700,166119990,2235,2235,2235,2235,0
20250217,181600,166119990,2235,2235,2235,2235,0
20250217,181500,166119990,2235,2235,2235,2235,0
20250217,181400,166119990,2235,2235,2235,2235,0
20250217,181300,166119990,2235,2235,2235,2235,0
20250217,181200,166119990,2235,2235,2235,2235,0
20250217,181100,166119990,2235,2235,2235,2235,0
20250217,181000,166119990,2235,2235,2235,2235,0
20250217,180900,166119990,2235,2235,2235,2235,0
20250217,180800,166119990,2235,2235,2235,2235,0
20250217,180700,166119990,2235,2235,2235,2235,0
20250217,180600,166119990,2235,2235,2235,2235,0
20250217,180500,166119990,2235,2235,2235,2235,0
20250217,180400,166119990,2235,2235,2235,2235,0
20250217,180300,166119990,2235,2235,2235,2235,0
20250217,180200,166119990,2235,2235,2235,2235,0
20250217,180100,166119990,2235,2235,2235,2235,0
20250217,180000,166119990,2235,2235,2235,2235,0
20250217,175900,166119990,2235,2235,2235,2235,0
20250217,175800,166119990,2235,2235,2235,2235,0
20250217,175700,166119990,2235,2235,2235,2235,500
20250217,175600,166119990,2235,2235,2235,2235,0
20250217,175500,166119990,2235,2235,2235,2235,0
20250217,175400,166119990,2235,2235,2235,2235,0
20250217,175300,166119990,2235,2235,2235,2235,0
20250217,175200,166119990,2235,2235,2235,2235,0
20250217,175100,166119990,2235,2235,2235,2235,0
20250217,175000,166119990,2235,2235,2235,2235,0
20250217,174900,166119990,2235,2235,2235,2235,0
20250217,174800,166119990,2235,2235,2235,2235,0
20250217,174700,166119990,2235,2235,2235,2235,0
20250217,174600,166119990,2235,2235,2235,2235,0
20250217,174500,166119990,2235,2235,2235,2235,0
20250217,174400,166119990,2235,2235,2235,2235,0
20250217,174300,166119990,2235,2235,2235,2235,0
20250217,174200,166119990,2235,2235,2235,2235,0
20250217,174100,166119990,2235,2235,2235,2235,0
20250217,174000,166119990,2235,2235,2235,2235,0
20250217,173900,166119990,2235,2235,2235,2235,0
20250217,173800,166119990,2235,2235,2235,2235,0
20250217,173700,166119990,2235,2235,2235,2235,0
20250217,173600,166119990,2235,2235,2235,2235,0
20250217,173500,166119990,2235,2235,2235,2235,0
20250217,173400,166119990,2235,2235,2235,2235,0
20250217,173300,166119990,2235,2235,2235,2235,0
20250217,173200,166119990,2235,2235,2235,2235,0
20250217,173100,166119990,2235,2235,2235,2235,0
20250217,173000,166119990,2235,2235,2235,2235,0
20250217,172900,166119990,2235,2235,2235,2235,0
20250217,172800,166119990,2235,2235,2235,2235,0
20250217,172700,166119990,2235,2235,2235,2235,500
20250217,172600,166119990,2235,2235,2235,2235,0
20250217,172500,166119990,2235,2235,2235,2235,0
20250217,172400,166119990,2235,2235,2235,2235,0
20250217,172300,166119990,2235,2235,2235,2235,0
20250217,172200,166119990,2235,2235,2235,2235,0
20250217,172100,166119990,2235,2235,2235,2235,0
20250217,172000,166119990,2235,2235,2235,2235,0
20250217,171900,166119990,2235,2235,2235,2235,0
20250217,171800,166119990,2235,2235,2235,2235,0
20250217,171700,166119990,2235,2235,2235,2235,0
20250217,171600,166119990,2235,2235,2235,2235,0
20250217,171500,166119990,2235,2235,2235,2235,0
20250217,171400,166119990,2235,2235,2235,2235,0
20250217,171300,166119990,2235,2235,2235,2235,0
20250217,171200,166119990,2235,2235,2235,2235,0
20250217,171100,166119990,2235,2235,2235,2235,0
20250217,171000,166119990,2235,2235,2235,2235,0
20250217,170900,166119990,2235,2235,2235,2235,0
20250217,170800,166119990,2235,2235,2235,2235,0
20250217,170700,166119990,2235,2235,2235,2235,0
20250217,170600,166119990,2235,2235,2235,2235,0
20250217,170500,166119990,2235,2235,2235,2235,0
20250217,170400,166119990,2235,2235,2235,2235,0
20250217,170300,166119990,2235,2235,2235,2235,0
20250217,170200,166119990,2235,2235,2235,2235,0
20250217,170100,166119990,2235,2235,2235,2235,0
20250217,170000,166119990,2235,2235,2235,2235,0
20250217,165900,166119990,2235,2235,2235,2235,0
20250217,165800,166119990,2235,2235,2235,2235,0
20250217,165700,166119990,2235,2235,2235,2235,500
20250217,165600,166119990,2235,2235,2235,2235,0
20250217,165500,166119990,2235,2235,2235,2235,0
20250217,165400,166119990,2235,2235,2235,2235,0
20250217,165300,166119990,2235,2235,2235,2235,0
20250217,165200,166119990,2235,2235,2235,2235,0
20250217,165100,166119990,2235,2235,2235,2235,0
20250217,165000,166119990,2235,2235,2235,2235,0
20250217,164900,166119990,2235,2235,2235,2235,0
20250217,164800,166119990,2235,2235,2235,2235,0
20250217,164700,166119990,2235,2235,2235,2235,0
20250217,164600,166119990,2235,2235,2235,2235,0
20250217,164500,166119990,2235,2235,2235,2235,0
20250217,164400,166119990,2235,2235,2235,2235,0
20250217,164300,166119990,2235,2235,2235,2235,0
20250217,164200,166119990,2235,2235,2235,2235,0
20250217,164100,166119990,2235,2235,2235,2235,0
20250217,164000,166119990,2235,2235,2235,2235,0
20250217,163900,166119990,2235,2235,2235,2235,0
20250217,163800,166119990,2235,2235,2235,2235,0
20250217,163700,166119990,2235,2235,2235,2235,0
20250217,163600,166119990,2235,2235,2235,2235,0
20250217,163500,166119990,2235,2235,2235,2235,0
20250217,163400,166119990,2235,2235,2235,2235,0
20250217,163300,166119990,2235,2235,2235,2235,0
20250217,163200,166119990,2235,2235,2235,2235,0
20250217,163100,166119990,2235,2235,2235,2235,0
20250217,163000,166119990,2235,2235,2235,2235,0
20250217,162900,166119990,2235,2235,2235,2235,0
20250217,162800,166119990,2235,2235,2235,2235,0
20250217,162700,166119990,2235,2235,2235,2235,500
20250217,162600,166119990,2235,2235,2235,2235,0
20250217,162500,166119990,2235,2235,2235,2235,0
20250217,162400,166119990,2235,2235,2235,2235,0
20250217,162300,166119990,2235,2235,2235,2235,0
20250217,162200,166119990,2235,2235,2235,2235,0
20250217,162100,166119990,2235,2235,2235,2235,0
20250217,162000,166119990,2235,2235,2235,2235,0
20250217,161900,166119990,2235,2235,2235,2235,0
20250217,161800,166119990,2235,2235,2235,2235,0
20250217,161700,166119990,2235,2235,2235,2235,0
20250217,161600,166119990,2235,2235,2235,2235,0
20250217,161500,166119990,2235,2235,2235,2235,0
20250217,161400,166119990,2235,2235,2235,2235,0
20250217,161300,166119990,2235,2235,2235,2235,0
20250217,161200,166119990,2235,2235,2235,2235,0
20250217,161100,166119990,2235,2235,2235,2235,0
20250217,161000,166119990,2235,2235,2235,2235,0
20250217,160900,166119990,2235,2235,2235,2235,0
20250217,160800,166119990,2235,2235,2235,2235,0
20250217,160700,166119990,2235,2235,2235,2235,0
20250217,160600,166119990,2235,2235,2235,2235,0
20250217,160500,166119990,2235,2235,2235,2235,0
20250217,160400,166119990,2235,2235,2235,2235,0
20250217,160300,166119990,2235,2235,2235,2235,0
20250217,160200,166119990,2235,2235,2235,2235,0
20250217,160100,166119990,2235,2235,2235,2235,0
20250217,160000,166119990,2235,2235,2235,2235,0
20250217,155900,166119990,2235,2235,2235,2235,0
20250217,155800,166119990,2235,2235,2235,2235,0
20250217,155700,166119990,2235,2235,2235,2235,500
20250217,155600,166119990,2235,2235,2235,2235,0
20250217,155500,166119990,2235,2235,2235,2235,0
20250217,155400,166119990,2235,2235,2235,2235,0
20250217,155300,166119990,2235,2235,2235,2235,0
20250217,155200,166119990,2235,2235,2235,2235,0
20250217,155100,166119990,2235,2235,2235,2235,0
20250217,155000,166119990,2235,2235,2235,2235,0
20250217,154900,166119990,2235,2235,2235,2235,0
20250217,154800,166119990,2235,2235,2235,2235,0
20250217,154700,166119990,2235,2235,2235,2235,0
20250217,154600,166119990,2235,2235,2235,2235,0
20250217,154500,166119990,2235,2235,2235,2235,0
20250217,154400,166119990,2235,2235,2235,2235,0
20250217,154300,166119990,2235,2235,2235,2235,0
20250217,154200,166119990,2235,2235,2235,2235,0
20250217,154100,166119990,2235,2235,2235,2235,0
20250217,154000,166119990,2235,2235,2235,2235,0
20250217,153900,166119990,2235,2235,2235,2235,0
20250217,153800,166119990,2235,2235,2235,2235,0
20250217,153700,166119990,2235,2235,2235,2235,0
20250217,153600,166119990,2235,2235,2235,2235,0
20250217,153500,166119990,2235,2235,2235,2235,0
20250217,153400,166119990,2235,2235,2235,2235,0
20250217,153300,166119990,2235,2235,2235,2235,0
20250217,153200,166119990,2235,2235,2235,2235,0
20250217,153100,166119990,2235,2235,2235,2235,0
20250217,153000,166119990,2235,2235,2235,2235,500
20250217,152900,165002490,2235,2235,2235,2235,0
20250217,152800,165002490,2235,2235,2235,2235,0
20250217,152700,165002490,2235,2235,2235,2235,0
20250217,152600,165002490,2235,2235,2235,2235,0
20250217,152500,165002490,2235,2235,2235,2235,0
20250217,152400,165002490,2235,2235,2235,2235,0
20250217,152300,165002490,2235,2235,2235,2235,0
20250217,152200,165002490,2235,2235,2235,2235,0
20250217,152100,165002490,2235,2235,2235,2235,0
20250217,152000,165002490,2235,2235,2235,2235,0
20250217,151900,165002490,2235,2230,2235,2230,106
20250217,151800,164765605,2235,2235,2235,2235,106
20250217,151700,164528695,2235,2235,2235,2235,0
20250217,151600,164528695,2235,2235,2235,2235,477
20250217,151500,163462600,2235,2225,2235,2225,357
20250217,151400,162665205,2235,2235,2235,2235,54
20250217,151300,162544515,2225,2235,2235,2225,110
20250217,151200,162298685,2235,2230,2235,2230,329
20250217,151100,161564745,2230,2225,2230,2225,83
20250217,151000,161379800,2230,2230,2230,2230,331
20250217,150900,160641670,2235,2225,2235,2225,2495
20250217,150800,155079935,2210,2210,2210,2210,0
20250217,150700,155079935,2210,2210,2210,2210,0
20250217,150600,155079935,2210,2225,2225,2210,519
20250217,150500,153932565,2225,2225,2225,2225,2
20250217,150400,153928115,2225,2220,2225,2215,34
20250217,150300,153852585,2225,2225,2225,2225,103
20250217,150200,153623410,2225,2225,2225,2225,0
20250217,150100,153623410,2225,2225,2225,2225,0
20250217,150000,153623410,2225,2225,2225,2225,113
20250217,145900,153371985,2225,2225,2225,2225,0
20250217,145800,153371985,2225,2225,2225,2225,0
20250217,145700,153371985,2225,2225,2225,2225,0
20250217,145600,153371985,2225,2225,2225,2225,8
20250217,145500,153354185,2225,2215,2225,2215,152
20250217,145400,153017445,2210,2220,2220,2210,406
20250217,145300,152118145,2220,2220,2220,2220,10
20250217,145200,152095945,2225,2225,2225,2225,0
20250217,145100,152095945,2225,2225,2225,2225,0
20250217,145000,152095945,2225,2225,2225,2225,0
20250217,144900,152095945,2225,2225,2225,2225,0
20250217,144800,152095945,2225,2225,2225,2225,0
20250217,144700,152095945,2225,2225,2225,2225,0
20250217,144600,152095945,2225,2225,2225,2225,7
20250217,144500,152080370,2225,2225,2225,2225,49
20250217,144400,151971345,2215,2215,2215,2215,3000
20250217,144300,145326345,2225,2220,2225,2220,1116
20250217,144200,142848245,2225,2225,2225,2225,174
20250217,144100,142461095,2225,2220,2225,2220,516
20250217,144000,141314245,2225,2210,2225,2210,7002
20250217,143900,125796005,2200,2200,2200,2200,0
20250217,143800,125796005,2200,2200,2200,2200,0
20250217,143700,125796005,2200,2200,2200,2200,50
20250217,143600,125686005,2210,2210,2210,2210,7
20250217,143500,125670535,2210,2210,2210,2210,6
20250217,143400,125657275,2200,2200,2200,2200,0
20250217,143300,125657275,2200,2200,2200,2200,0
20250217,143200,125657275,2200,2200,2200,2200,0
20250217,143100,125657275,2200,2200,2200,2200,0
20250217,143000,125657275,2200,2200,2200,2200,0
20250217,142900,125657275,2200,2200,2200,2200,0
20250217,142800,125657275,2200,2205,2205,2200,101
20250217,142700,125435070,2200,2200,2200,2200,74
20250217,142600,125272270,2200,2200,2200,2200,8
20250217,142500,125254670,2200,2200,2200,2200,5
20250217,142400,125243670,2200,2200,2200,2200,0
20250217,142300,125243670,2200,2200,2200,2200,2
20250217,142200,125239270,2195,2195,2200,2195,503
20250217,142100,124135175,2195,2195,2195,2195,0
20250217,142000,124135175,2195,2195,2195,2195,0
20250217,141900,124135175,2195,2195,2195,2195,200
20250217,141800,123696175,2195,2195,2195,2195,37
20250217,141700,123614960,2200,2200,2200,2200,0
20250217,141600,123614960,2200,2200,2200,2200,7
20250217,141500,123599560,2200,2200,2200,2200,45
20250217,141400,123500560,2200,2200,2200,2200,0
20250217,141300,123500560,2200,2200,2200,2200,1
20250217,141200,123498360,2195,2195,2195,2195,0
20250217,141100,123498360,2195,2195,2195,2195,2
20250217,141000,123493970,2195,2195,2195,2195,150
20250217,140900,123164720,2195,2195,2195,2195,0
20250217,140800,123164720,2195,2195,2195,2195,0
20250217,140700,123164720,2195,2195,2195,2195,1
20250217,140600,123162525,2200,2200,2200,2200,27
20250217,140500,123103125,2200,2200,2200,2200,5
20250217,140400,123092125,2200,2200,2200,2200,0
20250217,140300,123092125,2200,2200,2200,2200,1
20250217,140200,123089925,2195,2195,2195,2195,31
20250217,140100,123021880,2195,2195,2195,2195,0
20250217,140000,123021880,2195,2195,2195,2195,1
20250217,135900,123019685,2195,2195,2195,2195,0
20250217,135800,123019685,2195,2195,2195,2195,0
20250217,135700,123019685,2195,2195,2195,2195,0
20250217,135600,123019685,2195,2195,2195,2195,234
20250217,135500,122506055,2195,2195,2195,2195,4
20250217,135400,122497275,2195,2195,2195,2195,200
20250217,135300,122058275,2195,2195,2195,2195,0
20250217,135200,122058275,2195,2195,2195,2195,105
20250217,135100,121827800,2200,2200,2200,2200,0
20250217,135000,121827800,2200,2200,2200,2200,117
20250217,134900,121570400,2205,2205,2205,2205,39
20250217,134800,121484405,2205,2205,2205,2205,1
20250217,134700,121482200,2210,2210,2210,2210,0
20250217,134600,121482200,2210,2210,2210,2210,48
20250217,134500,121376120,2210,2210,2210,2210,5
20250217,134400,121365070,2210,2210,2210,2210,0
20250217,134300,121365070,2210,2210,2210,2210,0
20250217,134200,121365070,2210,2210,2210,2210,0
20250217,134100,121365070,2210,2210,2210,2210,0
20250217,134000,121365070,2210,2210,2210,2210,0
20250217,133900,121365070,2210,2210,2210,2210,0
20250217,133800,121365070,2210,2210,2210,2210,0
20250217,133700,121365070,2210,2210,2210,2210,0
20250217,133600,121365070,2210,2210,2210,2210,50
20250217,133500,121254570,2210,2210,2210,2210,5
20250217,133400,121243520,2210,2210,2210,2210,0
20250217,133300,121243520,2210,2210,2210,2210,0
20250217,133200,121243520,2210,2210,2210,2210,0
20250217,133100,121243520,2210,2210,2210,2210,0
20250217,133000,121243520,2210,2210,2210,2210,0
20250217,132900,121243520,2210,2210,2210,2210,0
20250217,132800,121243520,2210,2210,2210,2210,1
20250217,132700,121241310,2210,2210,2210,2210,0
20250217,132600,121241310,2210,2210,2210,2210,8
20250217,132500,121223630,2205,2205,2205,2205,6
20250217,132400,121210400,2200,2200,2200,2200,15
20250217,132300,121177400,2205,2205,2205,2205,0
20250217,132200,121177400,2205,2205,2205,2205,0
20250217,132100,121177400,2205,2205,2205,2205,0
20250217,132000,121177400,2205,2205,2205,2205,0
20250217,131900,121177400,2205,2205,2205,2205,0
20250217,131800,121177400,2205,2205,2205,2205,80
20250217,131700,121001000,2210,2210,2210,2210,0
20250217,131600,121001000,2210,2210,2210,2210,44
20250217,131500,120903760,2210,2210,2210,2210,4
20250217,131400,120894920,2210,2210,2210,2210,5
20250217,131300,120883870,2205,2205,2205,2205,0
20250217,131200,120883870,2205,2205,2205,2205,0
20250217,131100,120883870,2205,2205,2205,2205,0
20250217,131000,120883870,2205,2205,2205,2205,500
20250217,130900,119781370,2205,2205,2205,2205,0
20250217,130800,119781370,2205,2205,2205,2205,0
20250217,130700,119781370,2205,2205,2205,2205,12
20250217,130600,119754910,2210,2210,2210,2210,51
20250217,130500,119642200,2210,2210,2210,2210,5
20250217,130400,119631150,2210,2210,2210,2210,2020
20250217,130300,115166950,2205,2205,2205,2205,1623
20250217,130200,111588235,2205,2205,2205,2205,0
20250217,130100,111588235,2205,2205,2205,2205,27
20250217,130000,111528700,2205,2205,2205,2205,0
20250217,125900,111528700,2205,2205,2205,2205,0
20250217,125800,111528700,2205,2205,2205,2205,1
20250217,125700,111526495,2205,2205,2205,2205,0
20250217,125600,111526495,2205,2205,2205,2205,48
20250217,125500,111420655,2205,2205,2205,2205,6
20250217,125400,111407425,2205,2205,2205,2205,20
20250217,125300,111363325,2200,2200,2200,2200,0
20250217,125200,111363325,2200,2205,2205,2200,2
20250217,125100,111358920,2205,2205,2205,2205,365
20250217,125000,110554095,2210,2210,2210,2210,0
20250217,124900,110554095,2210,2210,2210,2210,0
20250217,124800,110554095,2210,2210,2210,2210,0
20250217,124700,110554095,2210,2210,2210,2210,0
20250217,124600,110554095,2210,2210,2210,2210,48
20250217,124500,110448015,2210,2210,2210,2210,5
20250217,124400,110436965,2210,2210,2210,2210,18
20250217,124300,110397185,2210,2210,2210,2210,0
20250217,124200,110397185,2210,2210,2210,2210,0
20250217,124100,110397185,2210,2210,2210,2210,57
20250217,124000,110271215,2210,2210,2210,2210,0
20250217,123900,110271215,2210,2210,2210,2210,0
20250217,123800,110271215,2210,2210,2210,2210,0
20250217,123700,110271215,2210,2210,2210,2210,0
20250217,123600,110271215,2210,2205,2210,2205,45
20250217,123500,110171955,2205,2205,2205,2205,5
20250217,123400,110160930,2205,2205,2205,2205,20
20250217,123300,110116830,2205,2205,2205,2205,0
20250217,123200,110116830,2205,2205,2205,2205,420
20250217,123100,109190730,2200,2200,2200,2200,0
20250217,123000,109190730,2200,2200,2200,2200,0
20250217,122900,109190730,2200,2200,2200,2200,180
20250217,122800,108794730,2205,2205,2205,2205,0
20250217,122700,108794730,2205,2205,2205,2205,0
20250217,122600,108794730,2205,2205,2205,2205,48
20250217,122500,108688890,2205,2205,2205,2205,4
20250217,122400,108680070,2205,2205,2205,2205,22
20250217,122300,108631560,2205,2205,2205,2205,0
20250217,122200,108631560,2205,2205,2205,2205,2
20250217,122100,108627150,2205,2205,2205,2205,33
20250217,122000,108554385,2205,2205,2205,2205,0
20250217,121900,108554385,2205,2205,2205,2205,0
20250217,121800,108554385,2205,2205,2205,2205,0
20250217,121700,108554385,2205,2205,2205,2205,0
20250217,121600,108554385,2205,2205,2205,2205,48
20250217,121500,108448545,2205,2205,2205,2205,42
20250217,121400,108355935,2205,2205,2205,2205,20
20250217,121300,108311835,2205,2205,2205,2205,0
20250217,121200,108311835,2205,2205,2205,2205,0
20250217,121100,108311835,2205,2205,2205,2205,305
20250217,121000,107639310,2205,2205,2205,2205,0
20250217,120900,107639310,2205,2205,2205,2205,0
20250217,120800,107639310,2205,2205,2205,2205,0
20250217,120700,107639310,2205,2205,2205,2205,1
20250217,120600,107637105,2210,2210,2210,2210,47
20250217,120500,107533235,2210,2210,2210,2210,5
20250217,120400,107522185,2210,2210,2210,2210,20
20250217,120300,107477985,2205,2205,2205,2205,80
20250217,120200,107301585,2210,2210,2210,2210,0
20250217,120100,107301585,2210,2210,2210,2210,33
20250217,120000,107228655,2210,2210,2210,2210,0
20250217,115900,107228655,2210,2210,2210,2210,0
20250217,115800,107228655,2210,2205,2210,2205,5
20250217,115700,107217625,2205,2205,2205,2205,199
20250217,115600,106778830,2205,2210,2210,2205,49
20250217,115500,106670565,2210,2210,2210,2210,6
20250217,115400,106657305,2205,2210,2210,2205,228
20250217,115300,106153465,2210,2210,2210,2210,0
20250217,115200,106153465,2210,2205,2210,2205,206
20250217,115100,105698235,2210,2210,2210,2210,30
20250217,115000,105631935,2210,2210,2210,2210,0
20250217,114900,105631935,2210,2210,2210,2210,68
20250217,114800,105481655,2210,2210,2210,2210,20
20250217,114700,105437455,2210,2210,2210,2210,0
20250217,114600,105437455,2210,2205,2210,2205,22
20250217,114500,105388910,2210,2210,2210,2210,4
20250217,114400,105380070,2210,2210,2210,2210,20
20250217,114300,105335870,2210,2210,2210,2210,0
20250217,114200,105335870,2210,2210,2210,2210,0
20250217,114100,105335870,2210,2210,2210,2210,87
20250217,114000,105143600,2215,2215,2215,2215,1
20250217,113900,105141385,2215,2215,2215,2215,0
20250217,113800,105141385,2215,2215,2215,2215,50
20250217,113700,105030635,2205,2205,2205,2205,24
20250217,113600,104977715,2205,2210,2215,2205,1206
20250217,113500,102310325,2205,2195,2205,2195,2667
20250217,113400,96439805,2195,2190,2195,2190,93
20250217,113300,96236130,2190,2190,2190,2190,1000
20250217,113200,94046130,2185,2185,2185,2185,28
20250217,113100,93984950,2180,2180,2180,2180,82
20250217,113000,93806190,2180,2180,2180,2180,0
20250217,112900,93806190,2180,2180,2180,2180,0
20250217,112800,93806190,2180,2180,2180,2180,0
20250217,112700,93806190,2180,2180,2180,2180,0
20250217,112600,93806190,2180,2180,2180,2180,48
20250217,112500,93701550,2180,2180,2180,2180,4
20250217,112400,93692830,2180,2180,2180,2180,20
20250217,112300,93649230,2180,2180,2180,2180,0
20250217,112200,93649230,2180,2180,2180,2180,1
20250217,112100,93647050,2175,2175,2175,2175,0
20250217,112000,93647050,2175,2175,2175,2175,16
20250217,111900,93612250,2180,2180,2180,2180,0
20250217,111800,93612250,2180,2180,2180,2180,0
20250217,111700,93612250,2180,2180,2180,2180,0
20250217,111600,93612250,2180,2180,2180,2180,47
20250217,111500,93509790,2180,2180,2180,2180,5
20250217,111400,93498890,2180,2180,2180,2180,16
20250217,111300,93464010,2180,2180,2180,2180,0
20250217,111200,93464010,2180,2180,2180,2180,0
20250217,111100,93464010,2180,2180,2180,2180,33
20250217,111000,93392070,2180,2180,2180,2180,0
20250217,110900,93392070,2180,2180,2180,2180,0
20250217,110800,93392070,2180,2180,2180,2180,1
20250217,110700,93389890,2180,2180,2180,2180,0
20250217,110600,93389890,2180,2180,2180,2180,40
20250217,110500,93302690,2180,2180,2180,2180,116
20250217,110400,93049810,2180,2180,2180,2180,0
20250217,110300,93049810,2180,2180,2180,2180,581
20250217,110200,91783230,2175,2175,2175,2175,0
20250217,110100,91783230,2175,2175,2175,2175,0
20250217,110000,91783230,2175,2175,2175,2175,0
20250217,105900,91783230,2175,2175,2175,2175,0
20250217,105800,91783230,2175,2170,2175,2170,12
20250217,105700,91757140,2170,2170,2170,2170,0
20250217,105600,91757140,2170,2175,2175,2170,236
20250217,105500,91244820,2170,2180,2180,2170,11
20250217,105400,91220940,2180,2180,2180,2180,7
20250217,105300,91205680,2175,2175,2175,2175,0
20250217,105200,91205680,2175,2175,2175,2175,30
20250217,105100,91140430,2165,2165,2165,2165,0
20250217,105000,91140430,2165,2165,2165,2165,0
20250217,104900,91140430,2165,2170,2170,2165,600
20250217,104800,89840895,2175,2175,2175,2175,0
20250217,104700,89840895,2175,2175,2175,2175,0
20250217,104600,89840895,2175,2175,2175,2175,40
20250217,104500,89753895,2170,2170,2170,2170,0
20250217,104400,89753895,2170,2170,2170,2170,0
20250217,104300,89753895,2170,2170,2170,2170,0
20250217,104200,89753895,2170,2175,2175,2170,31
20250217,104100,89686475,2170,2170,2170,2170,327
20250217,104000,88976885,2170,2170,2170,2170,219
20250217,103900,88501655,2175,2175,2175,2175,0
20250217,103800,88501655,2175,2170,2175,2170,2
20250217,103700,88497310,2170,2170,2170,2170,235
20250217,103600,87987360,2170,2170,2170,2170,40
20250217,103500,87900560,2170,2170,2170,2170,2425
20250217,103400,82638310,2170,2175,2175,2170,338
20250217,103300,81903685,2180,2180,2180,2180,0
20250217,103200,81903685,2180,2180,2180,2180,0
20250217,103100,81903685,2180,2180,2180,2180,27
20250217,103000,81844825,2180,2180,2180,2180,0
20250217,102900,81844825,2180,2180,2180,2180,0
20250217,102800,81844825,2180,2180,2180,2180,0
20250217,102700,81844825,2180,2180,2180,2180,0
20250217,102600,81844825,2180,2180,2180,2180,40
20250217,102500,81757625,2180,2180,2180,2180,0
20250217,102400,81757625,2180,2180,2180,2180,0
20250217,102300,81757625,2180,2180,2180,2180,0
20250217,102200,81757625,2180,2180,2180,2180,0
20250217,102100,81757625,2180,2180,2180,2180,30
20250217,102000,81692225,2180,2180,2180,2180,20
20250217,101900,81648625,2180,2180,2180,2180,0
20250217,101800,81648625,2180,2180,2180,2180,0
20250217,101700,81648625,2180,2180,2180,2180,100
20250217,101600,81430625,2190,2190,2190,2190,40
20250217,101500,81343025,2190,2190,2190,2190,0
20250217,101400,81343025,2190,2190,2190,2190,0
20250217,101300,81343025,2190,2190,2190,2190,1
20250217,101200,81340835,2190,2190,2190,2190,1
20250217,101100,81338645,2190,2190,2190,2190,32
20250217,101000,81268565,2195,2190,2195,2190,111
20250217,100900,81025420,2190,2190,2190,2190,1
20250217,100800,81023230,2200,2200,2200,2200,0
20250217,100700,81023230,2200,2190,2200,2190,338
20250217,100600,80280720,2190,2190,2190,2190,37
20250217,100500,80199690,2190,2190,2190,2190,1
20250217,100400,80197500,2170,2180,2180,2170,347
20250217,100300,79443810,2180,2180,2180,2180,0
20250217,100200,79443810,2180,2180,2180,2180,0
20250217,100100,79443810,2180,2195,2195,2180,35
20250217,100000,79367060,2200,2200,2200,2200,10
20250217,095900,79345060,2200,2180,2200,2180,347
20250217,095800,78583700,2175,2175,2175,2175,0
20250217,095700,78583700,2175,2175,2175,2175,0
20250217,095600,78583700,2175,2180,2180,2175,520
20250217,095500,77452480,2180,2200,2200,2180,830
20250217,095400,75634080,2175,2175,2175,2175,0
20250217,095300,75634080,2175,2190,2200,2175,1146
20250217,095200,73130165,2200,2195,2200,2190,243
20250217,095100,72597525,2195,2205,2205,2195,123
20250217,095000,72326700,2205,2205,2205,2205,0
20250217,094900,72326700,2205,2200,2205,2200,2000
20250217,094800,67921700,2195,2195,2195,2195,0
20250217,094700,67921700,2195,2195,2195,2195,95
20250217,094600,67713175,2200,2200,2200,2200,40
20250217,094500,67625175,2200,2195,2200,2195,293
20250217,094400,66981540,2195,2195,2195,2195,500
20250217,094300,65884040,2190,2190,2190,2190,516
20250217,094200,64754000,2185,2185,2185,2185,32
20250217,094100,64684080,2190,2190,2190,2190,27
20250217,094000,64624950,2190,2190,2190,2190,205
20250217,093900,64176000,2190,2190,2190,2190,0
20250217,093800,64176000,2190,2190,2190,2190,500
20250217,093700,63081000,2190,2175,2190,2165,861
20250217,093600,61204915,2180,2180,2180,2180,40
20250217,093500,61117715,2175,2175,2175,2175,1
20250217,093400,61115540,2175,2175,2175,2175,0
20250217,093300,61115540,2175,2175,2175,2175,15
20250217,093200,61082915,2175,2175,2175,2175,0
20250217,093100,61082915,2175,2175,2175,2175,8
20250217,093000,61065515,2175,2175,2175,2175,10
20250217,092900,61043765,2175,2175,2175,2175,50
20250217,092800,60935015,2170,2170,2170,2170,0
20250217,092700,60935015,2170,2170,2170,2170,0
20250217,092600,60935015,2170,2180,2180,2170,540
20250217,092500,59762815,2170,2170,2170,2170,0
20250217,092400,59762815,2170,2180,2180,2170,1975
20250217,092300,55475615,2175,2175,2175,2175,0
20250217,092200,55475615,2175,2175,2175,2175,0
20250217,092100,55475615,2175,2175,2175,2175,0
20250217,092000,55475615,2175,2180,2180,2175,890
20250217,091900,53539790,2175,2195,2195,2175,203
20250217,091800,53097890,2195,2195,2200,2195,538
20250217,091700,51914480,2200,2195,2200,2195,189
20250217,091600,51499140,2200,2195,2200,2195,354
20250217,091500,50722060,2180,2180,2180,2180,0
20250217,091400,50722060,2180,2190,2190,2180,1401
20250217,091300,47664500,2190,2190,2190,2190,0
20250217,091200,47664500,2190,2195,2195,2190,503
20250217,091100,46560430,2195,2195,2195,2195,3174
20250217,091000,39593500,2195,2205,2205,2195,21
20250217,090900,39547210,2205,2195,2205,2195,124
20250217,090800,39274960,2195,2190,2195,2190,905
20250217,090700,37289310,2185,2185,2185,2185,0
20250217,090600,37289310,2185,2190,2190,2185,645
20250217,090500,35876770,2190,2195,2195,2190,1348
20250217,090400,32922910,2195,2185,2200,2170,1851
20250217,090300,28864745,2210,2170,2210,2160,4154
20250217,090200,19730070,2150,2160,2170,2150,1376
20250217,090100,16759285,2160,2165,2165,2150,523
20250217,090000,15628660,2170,2200,2210,2150,7099
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250217 195700 166119990 2235 2235 2235 2235 500
3 20250217 195600 166119990 2235 2235 2235 2235 0
4 20250217 195500 166119990 2235 2235 2235 2235 0
5 20250217 195400 166119990 2235 2235 2235 2235 0
6 20250217 195300 166119990 2235 2235 2235 2235 0
7 20250217 195200 166119990 2235 2235 2235 2235 0
8 20250217 195100 166119990 2235 2235 2235 2235 0
9 20250217 195000 166119990 2235 2235 2235 2235 0
10 20250217 194900 166119990 2235 2235 2235 2235 0
11 20250217 194800 166119990 2235 2235 2235 2235 0
12 20250217 194700 166119990 2235 2235 2235 2235 0
13 20250217 194600 166119990 2235 2235 2235 2235 0
14 20250217 194500 166119990 2235 2235 2235 2235 0
15 20250217 194400 166119990 2235 2235 2235 2235 0
16 20250217 194300 166119990 2235 2235 2235 2235 0
17 20250217 194200 166119990 2235 2235 2235 2235 0
18 20250217 194100 166119990 2235 2235 2235 2235 0
19 20250217 194000 166119990 2235 2235 2235 2235 0
20 20250217 193900 166119990 2235 2235 2235 2235 0
21 20250217 193800 166119990 2235 2235 2235 2235 0
22 20250217 193700 166119990 2235 2235 2235 2235 0
23 20250217 193600 166119990 2235 2235 2235 2235 0
24 20250217 193500 166119990 2235 2235 2235 2235 0
25 20250217 193400 166119990 2235 2235 2235 2235 0
26 20250217 193300 166119990 2235 2235 2235 2235 0
27 20250217 193200 166119990 2235 2235 2235 2235 0
28 20250217 193100 166119990 2235 2235 2235 2235 0
29 20250217 193000 166119990 2235 2235 2235 2235 0
30 20250217 192900 166119990 2235 2235 2235 2235 0
31 20250217 192800 166119990 2235 2235 2235 2235 0
32 20250217 192700 166119990 2235 2235 2235 2235 500
33 20250217 192600 166119990 2235 2235 2235 2235 0
34 20250217 192500 166119990 2235 2235 2235 2235 0
35 20250217 192400 166119990 2235 2235 2235 2235 0
36 20250217 192300 166119990 2235 2235 2235 2235 0
37 20250217 192200 166119990 2235 2235 2235 2235 0
38 20250217 192100 166119990 2235 2235 2235 2235 0
39 20250217 192000 166119990 2235 2235 2235 2235 0
40 20250217 191900 166119990 2235 2235 2235 2235 0
41 20250217 191800 166119990 2235 2235 2235 2235 0
42 20250217 191700 166119990 2235 2235 2235 2235 0
43 20250217 191600 166119990 2235 2235 2235 2235 0
44 20250217 191500 166119990 2235 2235 2235 2235 0
45 20250217 191400 166119990 2235 2235 2235 2235 0
46 20250217 191300 166119990 2235 2235 2235 2235 0
47 20250217 191200 166119990 2235 2235 2235 2235 0
48 20250217 191100 166119990 2235 2235 2235 2235 0
49 20250217 191000 166119990 2235 2235 2235 2235 0
50 20250217 190900 166119990 2235 2235 2235 2235 0
51 20250217 190800 166119990 2235 2235 2235 2235 0
52 20250217 190700 166119990 2235 2235 2235 2235 0
53 20250217 190600 166119990 2235 2235 2235 2235 0
54 20250217 190500 166119990 2235 2235 2235 2235 0
55 20250217 190400 166119990 2235 2235 2235 2235 0
56 20250217 190300 166119990 2235 2235 2235 2235 0
57 20250217 190200 166119990 2235 2235 2235 2235 0
58 20250217 190100 166119990 2235 2235 2235 2235 0
59 20250217 190000 166119990 2235 2235 2235 2235 0
60 20250217 185900 166119990 2235 2235 2235 2235 0
61 20250217 185800 166119990 2235 2235 2235 2235 0
62 20250217 185700 166119990 2235 2235 2235 2235 500
63 20250217 185600 166119990 2235 2235 2235 2235 0
64 20250217 185500 166119990 2235 2235 2235 2235 0
65 20250217 185400 166119990 2235 2235 2235 2235 0
66 20250217 185300 166119990 2235 2235 2235 2235 0
67 20250217 185200 166119990 2235 2235 2235 2235 0
68 20250217 185100 166119990 2235 2235 2235 2235 0
69 20250217 185000 166119990 2235 2235 2235 2235 0
70 20250217 184900 166119990 2235 2235 2235 2235 0
71 20250217 184800 166119990 2235 2235 2235 2235 0
72 20250217 184700 166119990 2235 2235 2235 2235 0
73 20250217 184600 166119990 2235 2235 2235 2235 0
74 20250217 184500 166119990 2235 2235 2235 2235 0
75 20250217 184400 166119990 2235 2235 2235 2235 0
76 20250217 184300 166119990 2235 2235 2235 2235 0
77 20250217 184200 166119990 2235 2235 2235 2235 0
78 20250217 184100 166119990 2235 2235 2235 2235 0
79 20250217 184000 166119990 2235 2235 2235 2235 0
80 20250217 183900 166119990 2235 2235 2235 2235 0
81 20250217 183800 166119990 2235 2235 2235 2235 0
82 20250217 183700 166119990 2235 2235 2235 2235 0
83 20250217 183600 166119990 2235 2235 2235 2235 0
84 20250217 183500 166119990 2235 2235 2235 2235 0
85 20250217 183400 166119990 2235 2235 2235 2235 0
86 20250217 183300 166119990 2235 2235 2235 2235 0
87 20250217 183200 166119990 2235 2235 2235 2235 0
88 20250217 183100 166119990 2235 2235 2235 2235 0
89 20250217 183000 166119990 2235 2235 2235 2235 0
90 20250217 182900 166119990 2235 2235 2235 2235 0
91 20250217 182800 166119990 2235 2235 2235 2235 0
92 20250217 182700 166119990 2235 2235 2235 2235 500
93 20250217 182600 166119990 2235 2235 2235 2235 0
94 20250217 182500 166119990 2235 2235 2235 2235 0
95 20250217 182400 166119990 2235 2235 2235 2235 0
96 20250217 182300 166119990 2235 2235 2235 2235 0
97 20250217 182200 166119990 2235 2235 2235 2235 0
98 20250217 182100 166119990 2235 2235 2235 2235 0
99 20250217 182000 166119990 2235 2235 2235 2235 0
100 20250217 181900 166119990 2235 2235 2235 2235 0
101 20250217 181800 166119990 2235 2235 2235 2235 0
102 20250217 181700 166119990 2235 2235 2235 2235 0
103 20250217 181600 166119990 2235 2235 2235 2235 0
104 20250217 181500 166119990 2235 2235 2235 2235 0
105 20250217 181400 166119990 2235 2235 2235 2235 0
106 20250217 181300 166119990 2235 2235 2235 2235 0
107 20250217 181200 166119990 2235 2235 2235 2235 0
108 20250217 181100 166119990 2235 2235 2235 2235 0
109 20250217 181000 166119990 2235 2235 2235 2235 0
110 20250217 180900 166119990 2235 2235 2235 2235 0
111 20250217 180800 166119990 2235 2235 2235 2235 0
112 20250217 180700 166119990 2235 2235 2235 2235 0
113 20250217 180600 166119990 2235 2235 2235 2235 0
114 20250217 180500 166119990 2235 2235 2235 2235 0
115 20250217 180400 166119990 2235 2235 2235 2235 0
116 20250217 180300 166119990 2235 2235 2235 2235 0
117 20250217 180200 166119990 2235 2235 2235 2235 0
118 20250217 180100 166119990 2235 2235 2235 2235 0
119 20250217 180000 166119990 2235 2235 2235 2235 0
120 20250217 175900 166119990 2235 2235 2235 2235 0
121 20250217 175800 166119990 2235 2235 2235 2235 0
122 20250217 175700 166119990 2235 2235 2235 2235 500
123 20250217 175600 166119990 2235 2235 2235 2235 0
124 20250217 175500 166119990 2235 2235 2235 2235 0
125 20250217 175400 166119990 2235 2235 2235 2235 0
126 20250217 175300 166119990 2235 2235 2235 2235 0
127 20250217 175200 166119990 2235 2235 2235 2235 0
128 20250217 175100 166119990 2235 2235 2235 2235 0
129 20250217 175000 166119990 2235 2235 2235 2235 0
130 20250217 174900 166119990 2235 2235 2235 2235 0
131 20250217 174800 166119990 2235 2235 2235 2235 0
132 20250217 174700 166119990 2235 2235 2235 2235 0
133 20250217 174600 166119990 2235 2235 2235 2235 0
134 20250217 174500 166119990 2235 2235 2235 2235 0
135 20250217 174400 166119990 2235 2235 2235 2235 0
136 20250217 174300 166119990 2235 2235 2235 2235 0
137 20250217 174200 166119990 2235 2235 2235 2235 0
138 20250217 174100 166119990 2235 2235 2235 2235 0
139 20250217 174000 166119990 2235 2235 2235 2235 0
140 20250217 173900 166119990 2235 2235 2235 2235 0
141 20250217 173800 166119990 2235 2235 2235 2235 0
142 20250217 173700 166119990 2235 2235 2235 2235 0
143 20250217 173600 166119990 2235 2235 2235 2235 0
144 20250217 173500 166119990 2235 2235 2235 2235 0
145 20250217 173400 166119990 2235 2235 2235 2235 0
146 20250217 173300 166119990 2235 2235 2235 2235 0
147 20250217 173200 166119990 2235 2235 2235 2235 0
148 20250217 173100 166119990 2235 2235 2235 2235 0
149 20250217 173000 166119990 2235 2235 2235 2235 0
150 20250217 172900 166119990 2235 2235 2235 2235 0
151 20250217 172800 166119990 2235 2235 2235 2235 0
152 20250217 172700 166119990 2235 2235 2235 2235 500
153 20250217 172600 166119990 2235 2235 2235 2235 0
154 20250217 172500 166119990 2235 2235 2235 2235 0
155 20250217 172400 166119990 2235 2235 2235 2235 0
156 20250217 172300 166119990 2235 2235 2235 2235 0
157 20250217 172200 166119990 2235 2235 2235 2235 0
158 20250217 172100 166119990 2235 2235 2235 2235 0
159 20250217 172000 166119990 2235 2235 2235 2235 0
160 20250217 171900 166119990 2235 2235 2235 2235 0
161 20250217 171800 166119990 2235 2235 2235 2235 0
162 20250217 171700 166119990 2235 2235 2235 2235 0
163 20250217 171600 166119990 2235 2235 2235 2235 0
164 20250217 171500 166119990 2235 2235 2235 2235 0
165 20250217 171400 166119990 2235 2235 2235 2235 0
166 20250217 171300 166119990 2235 2235 2235 2235 0
167 20250217 171200 166119990 2235 2235 2235 2235 0
168 20250217 171100 166119990 2235 2235 2235 2235 0
169 20250217 171000 166119990 2235 2235 2235 2235 0
170 20250217 170900 166119990 2235 2235 2235 2235 0
171 20250217 170800 166119990 2235 2235 2235 2235 0
172 20250217 170700 166119990 2235 2235 2235 2235 0
173 20250217 170600 166119990 2235 2235 2235 2235 0
174 20250217 170500 166119990 2235 2235 2235 2235 0
175 20250217 170400 166119990 2235 2235 2235 2235 0
176 20250217 170300 166119990 2235 2235 2235 2235 0
177 20250217 170200 166119990 2235 2235 2235 2235 0
178 20250217 170100 166119990 2235 2235 2235 2235 0
179 20250217 170000 166119990 2235 2235 2235 2235 0
180 20250217 165900 166119990 2235 2235 2235 2235 0
181 20250217 165800 166119990 2235 2235 2235 2235 0
182 20250217 165700 166119990 2235 2235 2235 2235 500
183 20250217 165600 166119990 2235 2235 2235 2235 0
184 20250217 165500 166119990 2235 2235 2235 2235 0
185 20250217 165400 166119990 2235 2235 2235 2235 0
186 20250217 165300 166119990 2235 2235 2235 2235 0
187 20250217 165200 166119990 2235 2235 2235 2235 0
188 20250217 165100 166119990 2235 2235 2235 2235 0
189 20250217 165000 166119990 2235 2235 2235 2235 0
190 20250217 164900 166119990 2235 2235 2235 2235 0
191 20250217 164800 166119990 2235 2235 2235 2235 0
192 20250217 164700 166119990 2235 2235 2235 2235 0
193 20250217 164600 166119990 2235 2235 2235 2235 0
194 20250217 164500 166119990 2235 2235 2235 2235 0
195 20250217 164400 166119990 2235 2235 2235 2235 0
196 20250217 164300 166119990 2235 2235 2235 2235 0
197 20250217 164200 166119990 2235 2235 2235 2235 0
198 20250217 164100 166119990 2235 2235 2235 2235 0
199 20250217 164000 166119990 2235 2235 2235 2235 0
200 20250217 163900 166119990 2235 2235 2235 2235 0
201 20250217 163800 166119990 2235 2235 2235 2235 0
202 20250217 163700 166119990 2235 2235 2235 2235 0
203 20250217 163600 166119990 2235 2235 2235 2235 0
204 20250217 163500 166119990 2235 2235 2235 2235 0
205 20250217 163400 166119990 2235 2235 2235 2235 0
206 20250217 163300 166119990 2235 2235 2235 2235 0
207 20250217 163200 166119990 2235 2235 2235 2235 0
208 20250217 163100 166119990 2235 2235 2235 2235 0
209 20250217 163000 166119990 2235 2235 2235 2235 0
210 20250217 162900 166119990 2235 2235 2235 2235 0
211 20250217 162800 166119990 2235 2235 2235 2235 0
212 20250217 162700 166119990 2235 2235 2235 2235 500
213 20250217 162600 166119990 2235 2235 2235 2235 0
214 20250217 162500 166119990 2235 2235 2235 2235 0
215 20250217 162400 166119990 2235 2235 2235 2235 0
216 20250217 162300 166119990 2235 2235 2235 2235 0
217 20250217 162200 166119990 2235 2235 2235 2235 0
218 20250217 162100 166119990 2235 2235 2235 2235 0
219 20250217 162000 166119990 2235 2235 2235 2235 0
220 20250217 161900 166119990 2235 2235 2235 2235 0
221 20250217 161800 166119990 2235 2235 2235 2235 0
222 20250217 161700 166119990 2235 2235 2235 2235 0
223 20250217 161600 166119990 2235 2235 2235 2235 0
224 20250217 161500 166119990 2235 2235 2235 2235 0
225 20250217 161400 166119990 2235 2235 2235 2235 0
226 20250217 161300 166119990 2235 2235 2235 2235 0
227 20250217 161200 166119990 2235 2235 2235 2235 0
228 20250217 161100 166119990 2235 2235 2235 2235 0
229 20250217 161000 166119990 2235 2235 2235 2235 0
230 20250217 160900 166119990 2235 2235 2235 2235 0
231 20250217 160800 166119990 2235 2235 2235 2235 0
232 20250217 160700 166119990 2235 2235 2235 2235 0
233 20250217 160600 166119990 2235 2235 2235 2235 0
234 20250217 160500 166119990 2235 2235 2235 2235 0
235 20250217 160400 166119990 2235 2235 2235 2235 0
236 20250217 160300 166119990 2235 2235 2235 2235 0
237 20250217 160200 166119990 2235 2235 2235 2235 0
238 20250217 160100 166119990 2235 2235 2235 2235 0
239 20250217 160000 166119990 2235 2235 2235 2235 0
240 20250217 155900 166119990 2235 2235 2235 2235 0
241 20250217 155800 166119990 2235 2235 2235 2235 0
242 20250217 155700 166119990 2235 2235 2235 2235 500
243 20250217 155600 166119990 2235 2235 2235 2235 0
244 20250217 155500 166119990 2235 2235 2235 2235 0
245 20250217 155400 166119990 2235 2235 2235 2235 0
246 20250217 155300 166119990 2235 2235 2235 2235 0
247 20250217 155200 166119990 2235 2235 2235 2235 0
248 20250217 155100 166119990 2235 2235 2235 2235 0
249 20250217 155000 166119990 2235 2235 2235 2235 0
250 20250217 154900 166119990 2235 2235 2235 2235 0
251 20250217 154800 166119990 2235 2235 2235 2235 0
252 20250217 154700 166119990 2235 2235 2235 2235 0
253 20250217 154600 166119990 2235 2235 2235 2235 0
254 20250217 154500 166119990 2235 2235 2235 2235 0
255 20250217 154400 166119990 2235 2235 2235 2235 0
256 20250217 154300 166119990 2235 2235 2235 2235 0
257 20250217 154200 166119990 2235 2235 2235 2235 0
258 20250217 154100 166119990 2235 2235 2235 2235 0
259 20250217 154000 166119990 2235 2235 2235 2235 0
260 20250217 153900 166119990 2235 2235 2235 2235 0
261 20250217 153800 166119990 2235 2235 2235 2235 0
262 20250217 153700 166119990 2235 2235 2235 2235 0
263 20250217 153600 166119990 2235 2235 2235 2235 0
264 20250217 153500 166119990 2235 2235 2235 2235 0
265 20250217 153400 166119990 2235 2235 2235 2235 0
266 20250217 153300 166119990 2235 2235 2235 2235 0
267 20250217 153200 166119990 2235 2235 2235 2235 0
268 20250217 153100 166119990 2235 2235 2235 2235 0
269 20250217 153000 166119990 2235 2235 2235 2235 500
270 20250217 152900 165002490 2235 2235 2235 2235 0
271 20250217 152800 165002490 2235 2235 2235 2235 0
272 20250217 152700 165002490 2235 2235 2235 2235 0
273 20250217 152600 165002490 2235 2235 2235 2235 0
274 20250217 152500 165002490 2235 2235 2235 2235 0
275 20250217 152400 165002490 2235 2235 2235 2235 0
276 20250217 152300 165002490 2235 2235 2235 2235 0
277 20250217 152200 165002490 2235 2235 2235 2235 0
278 20250217 152100 165002490 2235 2235 2235 2235 0
279 20250217 152000 165002490 2235 2235 2235 2235 0
280 20250217 151900 165002490 2235 2230 2235 2230 106
281 20250217 151800 164765605 2235 2235 2235 2235 106
282 20250217 151700 164528695 2235 2235 2235 2235 0
283 20250217 151600 164528695 2235 2235 2235 2235 477
284 20250217 151500 163462600 2235 2225 2235 2225 357
285 20250217 151400 162665205 2235 2235 2235 2235 54
286 20250217 151300 162544515 2225 2235 2235 2225 110
287 20250217 151200 162298685 2235 2230 2235 2230 329
288 20250217 151100 161564745 2230 2225 2230 2225 83
289 20250217 151000 161379800 2230 2230 2230 2230 331
290 20250217 150900 160641670 2235 2225 2235 2225 2495
291 20250217 150800 155079935 2210 2210 2210 2210 0
292 20250217 150700 155079935 2210 2210 2210 2210 0
293 20250217 150600 155079935 2210 2225 2225 2210 519
294 20250217 150500 153932565 2225 2225 2225 2225 2
295 20250217 150400 153928115 2225 2220 2225 2215 34
296 20250217 150300 153852585 2225 2225 2225 2225 103
297 20250217 150200 153623410 2225 2225 2225 2225 0
298 20250217 150100 153623410 2225 2225 2225 2225 0
299 20250217 150000 153623410 2225 2225 2225 2225 113
300 20250217 145900 153371985 2225 2225 2225 2225 0
301 20250217 145800 153371985 2225 2225 2225 2225 0
302 20250217 145700 153371985 2225 2225 2225 2225 0
303 20250217 145600 153371985 2225 2225 2225 2225 8
304 20250217 145500 153354185 2225 2215 2225 2215 152
305 20250217 145400 153017445 2210 2220 2220 2210 406
306 20250217 145300 152118145 2220 2220 2220 2220 10
307 20250217 145200 152095945 2225 2225 2225 2225 0
308 20250217 145100 152095945 2225 2225 2225 2225 0
309 20250217 145000 152095945 2225 2225 2225 2225 0
310 20250217 144900 152095945 2225 2225 2225 2225 0
311 20250217 144800 152095945 2225 2225 2225 2225 0
312 20250217 144700 152095945 2225 2225 2225 2225 0
313 20250217 144600 152095945 2225 2225 2225 2225 7
314 20250217 144500 152080370 2225 2225 2225 2225 49
315 20250217 144400 151971345 2215 2215 2215 2215 3000
316 20250217 144300 145326345 2225 2220 2225 2220 1116
317 20250217 144200 142848245 2225 2225 2225 2225 174
318 20250217 144100 142461095 2225 2220 2225 2220 516
319 20250217 144000 141314245 2225 2210 2225 2210 7002
320 20250217 143900 125796005 2200 2200 2200 2200 0
321 20250217 143800 125796005 2200 2200 2200 2200 0
322 20250217 143700 125796005 2200 2200 2200 2200 50
323 20250217 143600 125686005 2210 2210 2210 2210 7
324 20250217 143500 125670535 2210 2210 2210 2210 6
325 20250217 143400 125657275 2200 2200 2200 2200 0
326 20250217 143300 125657275 2200 2200 2200 2200 0
327 20250217 143200 125657275 2200 2200 2200 2200 0
328 20250217 143100 125657275 2200 2200 2200 2200 0
329 20250217 143000 125657275 2200 2200 2200 2200 0
330 20250217 142900 125657275 2200 2200 2200 2200 0
331 20250217 142800 125657275 2200 2205 2205 2200 101
332 20250217 142700 125435070 2200 2200 2200 2200 74
333 20250217 142600 125272270 2200 2200 2200 2200 8
334 20250217 142500 125254670 2200 2200 2200 2200 5
335 20250217 142400 125243670 2200 2200 2200 2200 0
336 20250217 142300 125243670 2200 2200 2200 2200 2
337 20250217 142200 125239270 2195 2195 2200 2195 503
338 20250217 142100 124135175 2195 2195 2195 2195 0
339 20250217 142000 124135175 2195 2195 2195 2195 0
340 20250217 141900 124135175 2195 2195 2195 2195 200
341 20250217 141800 123696175 2195 2195 2195 2195 37
342 20250217 141700 123614960 2200 2200 2200 2200 0
343 20250217 141600 123614960 2200 2200 2200 2200 7
344 20250217 141500 123599560 2200 2200 2200 2200 45
345 20250217 141400 123500560 2200 2200 2200 2200 0
346 20250217 141300 123500560 2200 2200 2200 2200 1
347 20250217 141200 123498360 2195 2195 2195 2195 0
348 20250217 141100 123498360 2195 2195 2195 2195 2
349 20250217 141000 123493970 2195 2195 2195 2195 150
350 20250217 140900 123164720 2195 2195 2195 2195 0
351 20250217 140800 123164720 2195 2195 2195 2195 0
352 20250217 140700 123164720 2195 2195 2195 2195 1
353 20250217 140600 123162525 2200 2200 2200 2200 27
354 20250217 140500 123103125 2200 2200 2200 2200 5
355 20250217 140400 123092125 2200 2200 2200 2200 0
356 20250217 140300 123092125 2200 2200 2200 2200 1
357 20250217 140200 123089925 2195 2195 2195 2195 31
358 20250217 140100 123021880 2195 2195 2195 2195 0
359 20250217 140000 123021880 2195 2195 2195 2195 1
360 20250217 135900 123019685 2195 2195 2195 2195 0
361 20250217 135800 123019685 2195 2195 2195 2195 0
362 20250217 135700 123019685 2195 2195 2195 2195 0
363 20250217 135600 123019685 2195 2195 2195 2195 234
364 20250217 135500 122506055 2195 2195 2195 2195 4
365 20250217 135400 122497275 2195 2195 2195 2195 200
366 20250217 135300 122058275 2195 2195 2195 2195 0
367 20250217 135200 122058275 2195 2195 2195 2195 105
368 20250217 135100 121827800 2200 2200 2200 2200 0
369 20250217 135000 121827800 2200 2200 2200 2200 117
370 20250217 134900 121570400 2205 2205 2205 2205 39
371 20250217 134800 121484405 2205 2205 2205 2205 1
372 20250217 134700 121482200 2210 2210 2210 2210 0
373 20250217 134600 121482200 2210 2210 2210 2210 48
374 20250217 134500 121376120 2210 2210 2210 2210 5
375 20250217 134400 121365070 2210 2210 2210 2210 0
376 20250217 134300 121365070 2210 2210 2210 2210 0
377 20250217 134200 121365070 2210 2210 2210 2210 0
378 20250217 134100 121365070 2210 2210 2210 2210 0
379 20250217 134000 121365070 2210 2210 2210 2210 0
380 20250217 133900 121365070 2210 2210 2210 2210 0
381 20250217 133800 121365070 2210 2210 2210 2210 0
382 20250217 133700 121365070 2210 2210 2210 2210 0
383 20250217 133600 121365070 2210 2210 2210 2210 50
384 20250217 133500 121254570 2210 2210 2210 2210 5
385 20250217 133400 121243520 2210 2210 2210 2210 0
386 20250217 133300 121243520 2210 2210 2210 2210 0
387 20250217 133200 121243520 2210 2210 2210 2210 0
388 20250217 133100 121243520 2210 2210 2210 2210 0
389 20250217 133000 121243520 2210 2210 2210 2210 0
390 20250217 132900 121243520 2210 2210 2210 2210 0
391 20250217 132800 121243520 2210 2210 2210 2210 1
392 20250217 132700 121241310 2210 2210 2210 2210 0
393 20250217 132600 121241310 2210 2210 2210 2210 8
394 20250217 132500 121223630 2205 2205 2205 2205 6
395 20250217 132400 121210400 2200 2200 2200 2200 15
396 20250217 132300 121177400 2205 2205 2205 2205 0
397 20250217 132200 121177400 2205 2205 2205 2205 0
398 20250217 132100 121177400 2205 2205 2205 2205 0
399 20250217 132000 121177400 2205 2205 2205 2205 0
400 20250217 131900 121177400 2205 2205 2205 2205 0
401 20250217 131800 121177400 2205 2205 2205 2205 80
402 20250217 131700 121001000 2210 2210 2210 2210 0
403 20250217 131600 121001000 2210 2210 2210 2210 44
404 20250217 131500 120903760 2210 2210 2210 2210 4
405 20250217 131400 120894920 2210 2210 2210 2210 5
406 20250217 131300 120883870 2205 2205 2205 2205 0
407 20250217 131200 120883870 2205 2205 2205 2205 0
408 20250217 131100 120883870 2205 2205 2205 2205 0
409 20250217 131000 120883870 2205 2205 2205 2205 500
410 20250217 130900 119781370 2205 2205 2205 2205 0
411 20250217 130800 119781370 2205 2205 2205 2205 0
412 20250217 130700 119781370 2205 2205 2205 2205 12
413 20250217 130600 119754910 2210 2210 2210 2210 51
414 20250217 130500 119642200 2210 2210 2210 2210 5
415 20250217 130400 119631150 2210 2210 2210 2210 2020
416 20250217 130300 115166950 2205 2205 2205 2205 1623
417 20250217 130200 111588235 2205 2205 2205 2205 0
418 20250217 130100 111588235 2205 2205 2205 2205 27
419 20250217 130000 111528700 2205 2205 2205 2205 0
420 20250217 125900 111528700 2205 2205 2205 2205 0
421 20250217 125800 111528700 2205 2205 2205 2205 1
422 20250217 125700 111526495 2205 2205 2205 2205 0
423 20250217 125600 111526495 2205 2205 2205 2205 48
424 20250217 125500 111420655 2205 2205 2205 2205 6
425 20250217 125400 111407425 2205 2205 2205 2205 20
426 20250217 125300 111363325 2200 2200 2200 2200 0
427 20250217 125200 111363325 2200 2205 2205 2200 2
428 20250217 125100 111358920 2205 2205 2205 2205 365
429 20250217 125000 110554095 2210 2210 2210 2210 0
430 20250217 124900 110554095 2210 2210 2210 2210 0
431 20250217 124800 110554095 2210 2210 2210 2210 0
432 20250217 124700 110554095 2210 2210 2210 2210 0
433 20250217 124600 110554095 2210 2210 2210 2210 48
434 20250217 124500 110448015 2210 2210 2210 2210 5
435 20250217 124400 110436965 2210 2210 2210 2210 18
436 20250217 124300 110397185 2210 2210 2210 2210 0
437 20250217 124200 110397185 2210 2210 2210 2210 0
438 20250217 124100 110397185 2210 2210 2210 2210 57
439 20250217 124000 110271215 2210 2210 2210 2210 0
440 20250217 123900 110271215 2210 2210 2210 2210 0
441 20250217 123800 110271215 2210 2210 2210 2210 0
442 20250217 123700 110271215 2210 2210 2210 2210 0
443 20250217 123600 110271215 2210 2205 2210 2205 45
444 20250217 123500 110171955 2205 2205 2205 2205 5
445 20250217 123400 110160930 2205 2205 2205 2205 20
446 20250217 123300 110116830 2205 2205 2205 2205 0
447 20250217 123200 110116830 2205 2205 2205 2205 420
448 20250217 123100 109190730 2200 2200 2200 2200 0
449 20250217 123000 109190730 2200 2200 2200 2200 0
450 20250217 122900 109190730 2200 2200 2200 2200 180
451 20250217 122800 108794730 2205 2205 2205 2205 0
452 20250217 122700 108794730 2205 2205 2205 2205 0
453 20250217 122600 108794730 2205 2205 2205 2205 48
454 20250217 122500 108688890 2205 2205 2205 2205 4
455 20250217 122400 108680070 2205 2205 2205 2205 22
456 20250217 122300 108631560 2205 2205 2205 2205 0
457 20250217 122200 108631560 2205 2205 2205 2205 2
458 20250217 122100 108627150 2205 2205 2205 2205 33
459 20250217 122000 108554385 2205 2205 2205 2205 0
460 20250217 121900 108554385 2205 2205 2205 2205 0
461 20250217 121800 108554385 2205 2205 2205 2205 0
462 20250217 121700 108554385 2205 2205 2205 2205 0
463 20250217 121600 108554385 2205 2205 2205 2205 48
464 20250217 121500 108448545 2205 2205 2205 2205 42
465 20250217 121400 108355935 2205 2205 2205 2205 20
466 20250217 121300 108311835 2205 2205 2205 2205 0
467 20250217 121200 108311835 2205 2205 2205 2205 0
468 20250217 121100 108311835 2205 2205 2205 2205 305
469 20250217 121000 107639310 2205 2205 2205 2205 0
470 20250217 120900 107639310 2205 2205 2205 2205 0
471 20250217 120800 107639310 2205 2205 2205 2205 0
472 20250217 120700 107639310 2205 2205 2205 2205 1
473 20250217 120600 107637105 2210 2210 2210 2210 47
474 20250217 120500 107533235 2210 2210 2210 2210 5
475 20250217 120400 107522185 2210 2210 2210 2210 20
476 20250217 120300 107477985 2205 2205 2205 2205 80
477 20250217 120200 107301585 2210 2210 2210 2210 0
478 20250217 120100 107301585 2210 2210 2210 2210 33
479 20250217 120000 107228655 2210 2210 2210 2210 0
480 20250217 115900 107228655 2210 2210 2210 2210 0
481 20250217 115800 107228655 2210 2205 2210 2205 5
482 20250217 115700 107217625 2205 2205 2205 2205 199
483 20250217 115600 106778830 2205 2210 2210 2205 49
484 20250217 115500 106670565 2210 2210 2210 2210 6
485 20250217 115400 106657305 2205 2210 2210 2205 228
486 20250217 115300 106153465 2210 2210 2210 2210 0
487 20250217 115200 106153465 2210 2205 2210 2205 206
488 20250217 115100 105698235 2210 2210 2210 2210 30
489 20250217 115000 105631935 2210 2210 2210 2210 0
490 20250217 114900 105631935 2210 2210 2210 2210 68
491 20250217 114800 105481655 2210 2210 2210 2210 20
492 20250217 114700 105437455 2210 2210 2210 2210 0
493 20250217 114600 105437455 2210 2205 2210 2205 22
494 20250217 114500 105388910 2210 2210 2210 2210 4
495 20250217 114400 105380070 2210 2210 2210 2210 20
496 20250217 114300 105335870 2210 2210 2210 2210 0
497 20250217 114200 105335870 2210 2210 2210 2210 0
498 20250217 114100 105335870 2210 2210 2210 2210 87
499 20250217 114000 105143600 2215 2215 2215 2215 1
500 20250217 113900 105141385 2215 2215 2215 2215 0
501 20250217 113800 105141385 2215 2215 2215 2215 50
502 20250217 113700 105030635 2205 2205 2205 2205 24
503 20250217 113600 104977715 2205 2210 2215 2205 1206
504 20250217 113500 102310325 2205 2195 2205 2195 2667
505 20250217 113400 96439805 2195 2190 2195 2190 93
506 20250217 113300 96236130 2190 2190 2190 2190 1000
507 20250217 113200 94046130 2185 2185 2185 2185 28
508 20250217 113100 93984950 2180 2180 2180 2180 82
509 20250217 113000 93806190 2180 2180 2180 2180 0
510 20250217 112900 93806190 2180 2180 2180 2180 0
511 20250217 112800 93806190 2180 2180 2180 2180 0
512 20250217 112700 93806190 2180 2180 2180 2180 0
513 20250217 112600 93806190 2180 2180 2180 2180 48
514 20250217 112500 93701550 2180 2180 2180 2180 4
515 20250217 112400 93692830 2180 2180 2180 2180 20
516 20250217 112300 93649230 2180 2180 2180 2180 0
517 20250217 112200 93649230 2180 2180 2180 2180 1
518 20250217 112100 93647050 2175 2175 2175 2175 0
519 20250217 112000 93647050 2175 2175 2175 2175 16
520 20250217 111900 93612250 2180 2180 2180 2180 0
521 20250217 111800 93612250 2180 2180 2180 2180 0
522 20250217 111700 93612250 2180 2180 2180 2180 0
523 20250217 111600 93612250 2180 2180 2180 2180 47
524 20250217 111500 93509790 2180 2180 2180 2180 5
525 20250217 111400 93498890 2180 2180 2180 2180 16
526 20250217 111300 93464010 2180 2180 2180 2180 0
527 20250217 111200 93464010 2180 2180 2180 2180 0
528 20250217 111100 93464010 2180 2180 2180 2180 33
529 20250217 111000 93392070 2180 2180 2180 2180 0
530 20250217 110900 93392070 2180 2180 2180 2180 0
531 20250217 110800 93392070 2180 2180 2180 2180 1
532 20250217 110700 93389890 2180 2180 2180 2180 0
533 20250217 110600 93389890 2180 2180 2180 2180 40
534 20250217 110500 93302690 2180 2180 2180 2180 116
535 20250217 110400 93049810 2180 2180 2180 2180 0
536 20250217 110300 93049810 2180 2180 2180 2180 581
537 20250217 110200 91783230 2175 2175 2175 2175 0
538 20250217 110100 91783230 2175 2175 2175 2175 0
539 20250217 110000 91783230 2175 2175 2175 2175 0
540 20250217 105900 91783230 2175 2175 2175 2175 0
541 20250217 105800 91783230 2175 2170 2175 2170 12
542 20250217 105700 91757140 2170 2170 2170 2170 0
543 20250217 105600 91757140 2170 2175 2175 2170 236
544 20250217 105500 91244820 2170 2180 2180 2170 11
545 20250217 105400 91220940 2180 2180 2180 2180 7
546 20250217 105300 91205680 2175 2175 2175 2175 0
547 20250217 105200 91205680 2175 2175 2175 2175 30
548 20250217 105100 91140430 2165 2165 2165 2165 0
549 20250217 105000 91140430 2165 2165 2165 2165 0
550 20250217 104900 91140430 2165 2170 2170 2165 600
551 20250217 104800 89840895 2175 2175 2175 2175 0
552 20250217 104700 89840895 2175 2175 2175 2175 0
553 20250217 104600 89840895 2175 2175 2175 2175 40
554 20250217 104500 89753895 2170 2170 2170 2170 0
555 20250217 104400 89753895 2170 2170 2170 2170 0
556 20250217 104300 89753895 2170 2170 2170 2170 0
557 20250217 104200 89753895 2170 2175 2175 2170 31
558 20250217 104100 89686475 2170 2170 2170 2170 327
559 20250217 104000 88976885 2170 2170 2170 2170 219
560 20250217 103900 88501655 2175 2175 2175 2175 0
561 20250217 103800 88501655 2175 2170 2175 2170 2
562 20250217 103700 88497310 2170 2170 2170 2170 235
563 20250217 103600 87987360 2170 2170 2170 2170 40
564 20250217 103500 87900560 2170 2170 2170 2170 2425
565 20250217 103400 82638310 2170 2175 2175 2170 338
566 20250217 103300 81903685 2180 2180 2180 2180 0
567 20250217 103200 81903685 2180 2180 2180 2180 0
568 20250217 103100 81903685 2180 2180 2180 2180 27
569 20250217 103000 81844825 2180 2180 2180 2180 0
570 20250217 102900 81844825 2180 2180 2180 2180 0
571 20250217 102800 81844825 2180 2180 2180 2180 0
572 20250217 102700 81844825 2180 2180 2180 2180 0
573 20250217 102600 81844825 2180 2180 2180 2180 40
574 20250217 102500 81757625 2180 2180 2180 2180 0
575 20250217 102400 81757625 2180 2180 2180 2180 0
576 20250217 102300 81757625 2180 2180 2180 2180 0
577 20250217 102200 81757625 2180 2180 2180 2180 0
578 20250217 102100 81757625 2180 2180 2180 2180 30
579 20250217 102000 81692225 2180 2180 2180 2180 20
580 20250217 101900 81648625 2180 2180 2180 2180 0
581 20250217 101800 81648625 2180 2180 2180 2180 0
582 20250217 101700 81648625 2180 2180 2180 2180 100
583 20250217 101600 81430625 2190 2190 2190 2190 40
584 20250217 101500 81343025 2190 2190 2190 2190 0
585 20250217 101400 81343025 2190 2190 2190 2190 0
586 20250217 101300 81343025 2190 2190 2190 2190 1
587 20250217 101200 81340835 2190 2190 2190 2190 1
588 20250217 101100 81338645 2190 2190 2190 2190 32
589 20250217 101000 81268565 2195 2190 2195 2190 111
590 20250217 100900 81025420 2190 2190 2190 2190 1
591 20250217 100800 81023230 2200 2200 2200 2200 0
592 20250217 100700 81023230 2200 2190 2200 2190 338
593 20250217 100600 80280720 2190 2190 2190 2190 37
594 20250217 100500 80199690 2190 2190 2190 2190 1
595 20250217 100400 80197500 2170 2180 2180 2170 347
596 20250217 100300 79443810 2180 2180 2180 2180 0
597 20250217 100200 79443810 2180 2180 2180 2180 0
598 20250217 100100 79443810 2180 2195 2195 2180 35
599 20250217 100000 79367060 2200 2200 2200 2200 10
600 20250217 095900 79345060 2200 2180 2200 2180 347
601 20250217 095800 78583700 2175 2175 2175 2175 0
602 20250217 095700 78583700 2175 2175 2175 2175 0
603 20250217 095600 78583700 2175 2180 2180 2175 520
604 20250217 095500 77452480 2180 2200 2200 2180 830
605 20250217 095400 75634080 2175 2175 2175 2175 0
606 20250217 095300 75634080 2175 2190 2200 2175 1146
607 20250217 095200 73130165 2200 2195 2200 2190 243
608 20250217 095100 72597525 2195 2205 2205 2195 123
609 20250217 095000 72326700 2205 2205 2205 2205 0
610 20250217 094900 72326700 2205 2200 2205 2200 2000
611 20250217 094800 67921700 2195 2195 2195 2195 0
612 20250217 094700 67921700 2195 2195 2195 2195 95
613 20250217 094600 67713175 2200 2200 2200 2200 40
614 20250217 094500 67625175 2200 2195 2200 2195 293
615 20250217 094400 66981540 2195 2195 2195 2195 500
616 20250217 094300 65884040 2190 2190 2190 2190 516
617 20250217 094200 64754000 2185 2185 2185 2185 32
618 20250217 094100 64684080 2190 2190 2190 2190 27
619 20250217 094000 64624950 2190 2190 2190 2190 205
620 20250217 093900 64176000 2190 2190 2190 2190 0
621 20250217 093800 64176000 2190 2190 2190 2190 500
622 20250217 093700 63081000 2190 2175 2190 2165 861
623 20250217 093600 61204915 2180 2180 2180 2180 40
624 20250217 093500 61117715 2175 2175 2175 2175 1
625 20250217 093400 61115540 2175 2175 2175 2175 0
626 20250217 093300 61115540 2175 2175 2175 2175 15
627 20250217 093200 61082915 2175 2175 2175 2175 0
628 20250217 093100 61082915 2175 2175 2175 2175 8
629 20250217 093000 61065515 2175 2175 2175 2175 10
630 20250217 092900 61043765 2175 2175 2175 2175 50
631 20250217 092800 60935015 2170 2170 2170 2170 0
632 20250217 092700 60935015 2170 2170 2170 2170 0
633 20250217 092600 60935015 2170 2180 2180 2170 540
634 20250217 092500 59762815 2170 2170 2170 2170 0
635 20250217 092400 59762815 2170 2180 2180 2170 1975
636 20250217 092300 55475615 2175 2175 2175 2175 0
637 20250217 092200 55475615 2175 2175 2175 2175 0
638 20250217 092100 55475615 2175 2175 2175 2175 0
639 20250217 092000 55475615 2175 2180 2180 2175 890
640 20250217 091900 53539790 2175 2195 2195 2175 203
641 20250217 091800 53097890 2195 2195 2200 2195 538
642 20250217 091700 51914480 2200 2195 2200 2195 189
643 20250217 091600 51499140 2200 2195 2200 2195 354
644 20250217 091500 50722060 2180 2180 2180 2180 0
645 20250217 091400 50722060 2180 2190 2190 2180 1401
646 20250217 091300 47664500 2190 2190 2190 2190 0
647 20250217 091200 47664500 2190 2195 2195 2190 503
648 20250217 091100 46560430 2195 2195 2195 2195 3174
649 20250217 091000 39593500 2195 2205 2205 2195 21
650 20250217 090900 39547210 2205 2195 2205 2195 124
651 20250217 090800 39274960 2195 2190 2195 2190 905
652 20250217 090700 37289310 2185 2185 2185 2185 0
653 20250217 090600 37289310 2185 2190 2190 2185 645
654 20250217 090500 35876770 2190 2195 2195 2190 1348
655 20250217 090400 32922910 2195 2185 2200 2170 1851
656 20250217 090300 28864745 2210 2170 2210 2160 4154
657 20250217 090200 19730070 2150 2160 2170 2150 1376
658 20250217 090100 16759285 2160 2165 2165 2150 523
659 20250217 090000 15628660 2170 2200 2210 2150 7099