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

665
089980/min/candle-20250217.csv Normal file
View File

@@ -0,0 +1,665 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,200300,1764981120,15670,15670,15670,15670,3792
20250217,200200,1764981120,15670,15670,15670,15670,0
20250217,200100,1764981120,15670,15670,15670,15670,0
20250217,200000,1764981120,15670,15670,15670,15670,0
20250217,195900,1764981120,15670,15670,15670,15670,0
20250217,195800,1764981120,15670,15670,15670,15670,0
20250217,195700,1764981120,15670,15670,15670,15670,0
20250217,195600,1764981120,15670,15670,15670,15670,0
20250217,195500,1764981120,15670,15670,15670,15670,0
20250217,195400,1764981120,15670,15670,15670,15670,0
20250217,195300,1764981120,15670,15670,15670,15670,0
20250217,195200,1764981120,15670,15670,15670,15670,0
20250217,195100,1764981120,15670,15670,15670,15670,0
20250217,195000,1764981120,15670,15670,15670,15670,0
20250217,194900,1764981120,15670,15670,15670,15670,0
20250217,194800,1764981120,15670,15670,15670,15670,0
20250217,194700,1764981120,15670,15670,15670,15670,0
20250217,194600,1764981120,15670,15670,15670,15670,0
20250217,194500,1764981120,15670,15670,15670,15670,0
20250217,194400,1764981120,15670,15670,15670,15670,0
20250217,194300,1764981120,15670,15670,15670,15670,0
20250217,194200,1764981120,15670,15670,15670,15670,0
20250217,194100,1764981120,15670,15670,15670,15670,0
20250217,194000,1764981120,15670,15670,15670,15670,0
20250217,193900,1764981120,15670,15670,15670,15670,0
20250217,193800,1764981120,15670,15670,15670,15670,0
20250217,193700,1764981120,15670,15670,15670,15670,0
20250217,193600,1764981120,15670,15670,15670,15670,0
20250217,193500,1764981120,15670,15670,15670,15670,0
20250217,193400,1764981120,15670,15670,15670,15670,0
20250217,193300,1764981120,15670,15670,15670,15670,3792
20250217,193200,1764981120,15670,15670,15670,15670,0
20250217,193100,1764981120,15670,15670,15670,15670,0
20250217,193000,1764981120,15670,15670,15670,15670,0
20250217,192900,1764981120,15670,15670,15670,15670,0
20250217,192800,1764981120,15670,15670,15670,15670,0
20250217,192700,1764981120,15670,15670,15670,15670,0
20250217,192600,1764981120,15670,15670,15670,15670,0
20250217,192500,1764981120,15670,15670,15670,15670,0
20250217,192400,1764981120,15670,15670,15670,15670,0
20250217,192300,1764981120,15670,15670,15670,15670,0
20250217,192200,1764981120,15670,15670,15670,15670,0
20250217,192100,1764981120,15670,15670,15670,15670,0
20250217,192000,1764981120,15670,15670,15670,15670,0
20250217,191900,1764981120,15670,15670,15670,15670,0
20250217,191800,1764981120,15670,15670,15670,15670,0
20250217,191700,1764981120,15670,15670,15670,15670,0
20250217,191600,1764981120,15670,15670,15670,15670,0
20250217,191500,1764981120,15670,15670,15670,15670,0
20250217,191400,1764981120,15670,15670,15670,15670,0
20250217,191300,1764981120,15670,15670,15670,15670,0
20250217,191200,1764981120,15670,15670,15670,15670,0
20250217,191100,1764981120,15670,15670,15670,15670,0
20250217,191000,1764981120,15670,15670,15670,15670,0
20250217,190900,1764981120,15670,15670,15670,15670,0
20250217,190800,1764981120,15670,15670,15670,15670,0
20250217,190700,1764981120,15670,15670,15670,15670,0
20250217,190600,1764981120,15670,15670,15670,15670,0
20250217,190500,1764981120,15670,15670,15670,15670,0
20250217,190400,1764981120,15670,15670,15670,15670,0
20250217,190300,1764981120,15670,15670,15670,15670,3792
20250217,190200,1764981120,15670,15670,15670,15670,0
20250217,190100,1764981120,15670,15670,15670,15670,0
20250217,190000,1764981120,15670,15670,15670,15670,0
20250217,185900,1764981120,15670,15670,15670,15670,0
20250217,185800,1764981120,15670,15670,15670,15670,0
20250217,185700,1764981120,15670,15670,15670,15670,0
20250217,185600,1764981120,15670,15670,15670,15670,0
20250217,185500,1764981120,15670,15670,15670,15670,0
20250217,185400,1764981120,15670,15670,15670,15670,0
20250217,185300,1764981120,15670,15670,15670,15670,0
20250217,185200,1764981120,15670,15670,15670,15670,0
20250217,185100,1764981120,15670,15670,15670,15670,0
20250217,185000,1764981120,15670,15670,15670,15670,0
20250217,184900,1764981120,15670,15670,15670,15670,0
20250217,184800,1764981120,15670,15670,15670,15670,0
20250217,184700,1764981120,15670,15670,15670,15670,0
20250217,184600,1764981120,15670,15670,15670,15670,0
20250217,184500,1764981120,15670,15670,15670,15670,0
20250217,184400,1764981120,15670,15670,15670,15670,0
20250217,184300,1764981120,15670,15670,15670,15670,0
20250217,184200,1764981120,15670,15670,15670,15670,0
20250217,184100,1764981120,15670,15670,15670,15670,0
20250217,184000,1764981120,15670,15670,15670,15670,0
20250217,183900,1764981120,15670,15670,15670,15670,0
20250217,183800,1764981120,15670,15670,15670,15670,0
20250217,183700,1764981120,15670,15670,15670,15670,0
20250217,183600,1764981120,15670,15670,15670,15670,0
20250217,183500,1764981120,15670,15670,15670,15670,0
20250217,183400,1764981120,15670,15670,15670,15670,0
20250217,183300,1764981120,15670,15670,15670,15670,3792
20250217,183200,1764981120,15670,15670,15670,15670,0
20250217,183100,1764981120,15670,15670,15670,15670,0
20250217,183000,1764981120,15670,15670,15670,15670,0
20250217,182900,1764981120,15670,15670,15670,15670,0
20250217,182800,1764981120,15670,15670,15670,15670,0
20250217,182700,1764981120,15670,15670,15670,15670,0
20250217,182600,1764981120,15670,15670,15670,15670,0
20250217,182500,1764981120,15670,15670,15670,15670,0
20250217,182400,1764981120,15670,15670,15670,15670,0
20250217,182300,1764981120,15670,15670,15670,15670,0
20250217,182200,1764981120,15670,15670,15670,15670,0
20250217,182100,1764981120,15670,15670,15670,15670,0
20250217,182000,1764981120,15670,15670,15670,15670,0
20250217,181900,1764981120,15670,15670,15670,15670,0
20250217,181800,1764981120,15670,15670,15670,15670,0
20250217,181700,1764981120,15670,15670,15670,15670,0
20250217,181600,1764981120,15670,15670,15670,15670,0
20250217,181500,1764981120,15670,15670,15670,15670,0
20250217,181400,1764981120,15670,15670,15670,15670,0
20250217,181300,1764981120,15670,15670,15670,15670,0
20250217,181200,1764981120,15670,15670,15670,15670,0
20250217,181100,1764981120,15670,15670,15670,15670,0
20250217,181000,1764981120,15670,15670,15670,15670,0
20250217,180900,1764981120,15670,15670,15670,15670,0
20250217,180800,1764981120,15670,15670,15670,15670,0
20250217,180700,1764981120,15670,15670,15670,15670,0
20250217,180600,1764981120,15670,15670,15670,15670,0
20250217,180500,1764981120,15670,15670,15670,15670,0
20250217,180400,1764981120,15670,15670,15670,15670,0
20250217,180300,1764981120,15670,15670,15670,15670,3792
20250217,180200,1764981120,15670,15670,15670,15670,0
20250217,180100,1764981120,15670,15670,15670,15670,0
20250217,180000,1764981120,15670,15670,15670,15670,0
20250217,175900,1764981120,15670,15670,15670,15670,0
20250217,175800,1764981120,15670,15670,15670,15670,0
20250217,175700,1764981120,15670,15670,15670,15670,0
20250217,175600,1764981120,15670,15670,15670,15670,0
20250217,175500,1764981120,15670,15670,15670,15670,0
20250217,175400,1764981120,15670,15670,15670,15670,0
20250217,175300,1764981120,15670,15670,15670,15670,0
20250217,175200,1764981120,15670,15670,15670,15670,0
20250217,175100,1764981120,15670,15670,15670,15670,0
20250217,175000,1764981120,15670,15670,15670,15670,0
20250217,174900,1764981120,15670,15670,15670,15670,0
20250217,174800,1764981120,15670,15670,15670,15670,0
20250217,174700,1764981120,15670,15670,15670,15670,0
20250217,174600,1764981120,15670,15670,15670,15670,0
20250217,174500,1764981120,15670,15670,15670,15670,0
20250217,174400,1764981120,15670,15670,15670,15670,0
20250217,174300,1764981120,15670,15670,15670,15670,0
20250217,174200,1764981120,15670,15670,15670,15670,0
20250217,174100,1764981120,15670,15670,15670,15670,0
20250217,174000,1764981120,15670,15670,15670,15670,0
20250217,173900,1764981120,15670,15670,15670,15670,0
20250217,173800,1764981120,15670,15670,15670,15670,0
20250217,173700,1764981120,15670,15670,15670,15670,0
20250217,173600,1764981120,15670,15670,15670,15670,0
20250217,173500,1764981120,15670,15670,15670,15670,0
20250217,173400,1764981120,15670,15670,15670,15670,0
20250217,173300,1764981120,15670,15670,15670,15670,3792
20250217,173200,1764981120,15670,15670,15670,15670,0
20250217,173100,1764981120,15670,15670,15670,15670,0
20250217,173000,1764981120,15670,15670,15670,15670,0
20250217,172900,1764981120,15670,15670,15670,15670,0
20250217,172800,1764981120,15670,15670,15670,15670,0
20250217,172700,1764981120,15670,15670,15670,15670,0
20250217,172600,1764981120,15670,15670,15670,15670,0
20250217,172500,1764981120,15670,15670,15670,15670,0
20250217,172400,1764981120,15670,15670,15670,15670,0
20250217,172300,1764981120,15670,15670,15670,15670,0
20250217,172200,1764981120,15670,15670,15670,15670,0
20250217,172100,1764981120,15670,15670,15670,15670,0
20250217,172000,1764981120,15670,15670,15670,15670,0
20250217,171900,1764981120,15670,15670,15670,15670,0
20250217,171800,1764981120,15670,15670,15670,15670,0
20250217,171700,1764981120,15670,15670,15670,15670,0
20250217,171600,1764981120,15670,15670,15670,15670,0
20250217,171500,1764981120,15670,15670,15670,15670,0
20250217,171400,1764981120,15670,15670,15670,15670,0
20250217,171300,1764981120,15670,15670,15670,15670,0
20250217,171200,1764981120,15670,15670,15670,15670,0
20250217,171100,1764981120,15670,15670,15670,15670,0
20250217,171000,1764981120,15670,15670,15670,15670,0
20250217,170900,1764981120,15670,15670,15670,15670,0
20250217,170800,1764981120,15670,15670,15670,15670,0
20250217,170700,1764981120,15670,15670,15670,15670,0
20250217,170600,1764981120,15670,15670,15670,15670,0
20250217,170500,1764981120,15670,15670,15670,15670,0
20250217,170400,1764981120,15670,15670,15670,15670,0
20250217,170300,1764981120,15670,15670,15670,15670,3792
20250217,170200,1764981120,15670,15670,15670,15670,0
20250217,170100,1764981120,15670,15670,15670,15670,0
20250217,170000,1764981120,15670,15670,15670,15670,0
20250217,165900,1764981120,15670,15670,15670,15670,0
20250217,165800,1764981120,15670,15670,15670,15670,0
20250217,165700,1764981120,15670,15670,15670,15670,0
20250217,165600,1764981120,15670,15670,15670,15670,0
20250217,165500,1764981120,15670,15670,15670,15670,0
20250217,165400,1764981120,15670,15670,15670,15670,0
20250217,165300,1764981120,15670,15670,15670,15670,0
20250217,165200,1764981120,15670,15670,15670,15670,0
20250217,165100,1764981120,15670,15670,15670,15670,0
20250217,165000,1764981120,15670,15670,15670,15670,0
20250217,164900,1764981120,15670,15670,15670,15670,0
20250217,164800,1764981120,15670,15670,15670,15670,0
20250217,164700,1764981120,15670,15670,15670,15670,0
20250217,164600,1764981120,15670,15670,15670,15670,0
20250217,164500,1764981120,15670,15670,15670,15670,0
20250217,164400,1764981120,15670,15670,15670,15670,0
20250217,164300,1764981120,15670,15670,15670,15670,0
20250217,164200,1764981120,15670,15670,15670,15670,0
20250217,164100,1764981120,15670,15670,15670,15670,0
20250217,164000,1764981120,15670,15670,15670,15670,0
20250217,163900,1764981120,15670,15670,15670,15670,0
20250217,163800,1764981120,15670,15670,15670,15670,0
20250217,163700,1764981120,15670,15670,15670,15670,0
20250217,163600,1764981120,15670,15670,15670,15670,0
20250217,163500,1764981120,15670,15670,15670,15670,0
20250217,163400,1764981120,15670,15670,15670,15670,0
20250217,163300,1764981120,15670,15670,15670,15670,3792
20250217,163200,1764981120,15670,15670,15670,15670,0
20250217,163100,1764981120,15670,15670,15670,15670,0
20250217,163000,1764981120,15670,15670,15670,15670,0
20250217,162900,1764981120,15670,15670,15670,15670,0
20250217,162800,1764981120,15670,15670,15670,15670,0
20250217,162700,1764981120,15670,15670,15670,15670,0
20250217,162600,1764981120,15670,15670,15670,15670,0
20250217,162500,1764981120,15670,15670,15670,15670,0
20250217,162400,1764981120,15670,15670,15670,15670,0
20250217,162300,1764981120,15670,15670,15670,15670,0
20250217,162200,1764981120,15670,15670,15670,15670,0
20250217,162100,1764981120,15670,15670,15670,15670,0
20250217,162000,1764981120,15670,15670,15670,15670,0
20250217,161900,1764981120,15670,15670,15670,15670,0
20250217,161800,1764981120,15670,15670,15670,15670,0
20250217,161700,1764981120,15670,15670,15670,15670,0
20250217,161600,1764981120,15670,15670,15670,15670,0
20250217,161500,1764981120,15670,15670,15670,15670,0
20250217,161400,1764981120,15670,15670,15670,15670,0
20250217,161300,1764981120,15670,15670,15670,15670,0
20250217,161200,1764981120,15670,15670,15670,15670,0
20250217,161100,1764981120,15670,15670,15670,15670,0
20250217,161000,1764981120,15670,15670,15670,15670,0
20250217,160900,1764981120,15670,15670,15670,15670,0
20250217,160800,1764981120,15670,15670,15670,15670,0
20250217,160700,1764981120,15670,15670,15670,15670,0
20250217,160600,1764981120,15670,15670,15670,15670,0
20250217,160500,1764981120,15670,15670,15670,15670,0
20250217,160400,1764981120,15670,15670,15670,15670,0
20250217,160300,1764981120,15670,15670,15670,15670,3792
20250217,160200,1764981120,15670,15670,15670,15670,0
20250217,160100,1764981120,15670,15670,15670,15670,0
20250217,160000,1764981120,15670,15670,15670,15670,0
20250217,155900,1764981120,15670,15670,15670,15670,0
20250217,155800,1764981120,15670,15670,15670,15670,0
20250217,155700,1764981120,15670,15670,15670,15670,0
20250217,155600,1764981120,15670,15670,15670,15670,0
20250217,155500,1764981120,15670,15670,15670,15670,0
20250217,155400,1764981120,15670,15670,15670,15670,0
20250217,155300,1764981120,15670,15670,15670,15670,0
20250217,155200,1764981120,15670,15670,15670,15670,0
20250217,155100,1764981120,15670,15670,15670,15670,0
20250217,155000,1764981120,15670,15670,15670,15670,0
20250217,154900,1764981120,15670,15670,15670,15670,0
20250217,154800,1764981120,15670,15670,15670,15670,0
20250217,154700,1764981120,15670,15670,15670,15670,0
20250217,154600,1764981120,15670,15670,15670,15670,0
20250217,154500,1764981120,15670,15670,15670,15670,0
20250217,154400,1764981120,15670,15670,15670,15670,0
20250217,154300,1764981120,15670,15670,15670,15670,0
20250217,154200,1764981120,15670,15670,15670,15670,0
20250217,154100,1764981120,15670,15670,15670,15670,0
20250217,154000,1764981120,15670,15670,15670,15670,0
20250217,153900,1764981120,15670,15670,15670,15670,0
20250217,153800,1764981120,15670,15670,15670,15670,0
20250217,153700,1764981120,15670,15670,15670,15670,0
20250217,153600,1764981120,15670,15670,15670,15670,0
20250217,153500,1764981120,15670,15670,15670,15670,0
20250217,153400,1764981120,15670,15670,15670,15670,0
20250217,153300,1764981120,15670,15670,15670,15670,3792
20250217,153200,1764981120,15670,15670,15670,15670,0
20250217,153100,1764981120,15670,15670,15670,15670,0
20250217,153000,1764981120,15670,15670,15670,15670,3792
20250217,152900,1705560480,15640,15640,15640,15640,0
20250217,152800,1705560480,15640,15640,15640,15640,0
20250217,152700,1705560480,15640,15640,15640,15640,0
20250217,152600,1705560480,15640,15640,15640,15640,0
20250217,152500,1705560480,15640,15640,15640,15640,0
20250217,152400,1705560480,15640,15640,15640,15640,0
20250217,152300,1705560480,15640,15640,15640,15640,0
20250217,152200,1705560480,15640,15640,15640,15640,0
20250217,152100,1705560480,15640,15640,15640,15640,0
20250217,152000,1705560480,15640,15640,15640,15640,0
20250217,151900,1705560480,15640,15620,15640,15600,1223
20250217,151800,1686473890,15610,15630,15630,15610,554
20250217,151700,1677823550,15630,15620,15630,15620,189
20250217,151600,1674870950,15630,15630,15630,15620,98
20250217,151500,1673339720,15620,15600,15630,15600,290
20250217,151400,1668811090,15610,15600,15620,15600,175
20250217,151300,1666080250,15600,15620,15620,15600,95
20250217,151200,1664597610,15620,15590,15620,15580,710
20250217,151100,1653519170,15600,15590,15610,15580,1252
20250217,151000,1633989360,15600,15590,15600,15570,276
20250217,150900,1629684790,15580,15580,15590,15580,180
20250217,150800,1626880070,15590,15580,15590,15580,212
20250217,150700,1623576620,15570,15570,15580,15570,130
20250217,150600,1621552270,15580,15600,15600,15580,84
20250217,150500,1620242790,15580,15560,15600,15560,358
20250217,150400,1614669720,15560,15560,15560,15560,50
20250217,150300,1613891720,15560,15570,15570,15560,216
20250217,150200,1610529660,15580,15570,15580,15560,307
20250217,150100,1605750020,15560,15570,15570,15560,67
20250217,150000,1604707330,15580,15580,15580,15580,53
20250217,145900,1603881590,15580,15570,15580,15550,783
20250217,145800,1591687220,15560,15570,15570,15560,178
20250217,145700,1588916260,15570,15550,15570,15540,272
20250217,145600,1584685080,15560,15560,15570,15540,535
20250217,145500,1576357980,15550,15550,15550,15540,268
20250217,145400,1572191180,15560,15550,15560,15550,250
20250217,145300,1568303180,15570,15580,15580,15570,196
20250217,145200,1565250950,15600,15530,15600,15530,2838
20250217,145100,1521056200,15520,15530,15530,15520,88
20250217,145000,1519690060,15530,15530,15530,15530,143
20250217,144900,1517469270,15530,15540,15540,15530,159
20250217,144800,1514999930,15540,15550,15550,15540,58
20250217,144700,1514098530,15550,15560,15570,15550,235
20250217,144600,1510442610,15570,15540,15570,15540,432
20250217,144500,1503722930,15540,15530,15540,15530,211
20250217,144400,1500444600,15540,15530,15540,15530,131
20250217,144300,1498409360,15530,15550,15550,15530,353
20250217,144200,1492926330,15560,15520,15560,15510,1206
20250217,144100,1474198240,15530,15520,15530,15520,135
20250217,144000,1472102790,15530,15520,15530,15510,424
20250217,143900,1465521690,15520,15530,15530,15520,182
20250217,143800,1462696070,15530,15530,15530,15530,61
20250217,143700,1461748740,15540,15540,15540,15540,174
20250217,143600,1459044780,15540,15550,15550,15540,86
20250217,143500,1457708090,15550,15550,15550,15550,200
20250217,143400,1454598090,15550,15570,15570,15550,685
20250217,143300,1443945020,15570,15560,15580,15560,324
20250217,143200,1438900590,15560,15560,15560,15560,50
20250217,143100,1438122590,15570,15550,15570,15550,264
20250217,143000,1434016710,15550,15560,15560,15550,153
20250217,142900,1431637490,15550,15550,15550,15550,177
20250217,142800,1428885140,15550,15560,15560,15550,126
20250217,142700,1426925700,15560,15560,15560,15560,200
20250217,142600,1423813700,15590,15550,15590,15550,233
20250217,142500,1420189020,15560,15550,15560,15550,165
20250217,142400,1417622370,15550,15560,15560,15550,166
20250217,142300,1415040750,15560,15560,15560,15560,184
20250217,142200,1412177710,15560,15560,15560,15560,61
20250217,142100,1411228550,15560,15570,15580,15560,193
20250217,142000,1408223790,15570,15580,15580,15570,132
20250217,141900,1406167730,15590,15580,15590,15580,126
20250217,141800,1404204400,15580,15590,15590,15580,170
20250217,141700,1401555550,15580,15580,15580,15570,212
20250217,141600,1398252700,15580,15590,15590,15580,75
20250217,141500,1397083950,15580,15580,15590,15580,255
20250217,141400,1393110800,15590,15600,15600,15590,192
20250217,141300,1390117270,15590,15550,15590,15550,946
20250217,141200,1375384410,15560,15560,15570,15560,150
20250217,141100,1373049700,15550,15560,15560,15550,188
20250217,141000,1370126090,15560,15560,15560,15560,11
20250217,140900,1369954930,15560,15550,15560,15550,487
20250217,140800,1362377270,15550,15560,15560,15550,1036
20250217,140700,1346257150,15570,15570,15570,15570,113
20250217,140600,1344497740,15570,15570,15570,15570,11
20250217,140500,1344326470,15580,15580,15580,15580,10
20250217,140400,1344170670,15580,15570,15580,15570,204
20250217,140300,1340993500,15580,15570,15580,15570,146
20250217,140200,1338720030,15560,15570,15570,15560,100
20250217,140100,1337163570,15570,15570,15570,15560,153
20250217,140000,1334781460,15580,15580,15580,15580,24
20250217,135900,1334407540,15580,15570,15590,15570,137
20250217,135800,1332272690,15580,15580,15580,15580,97
20250217,135700,1330761430,15590,15570,15590,15570,330
20250217,135600,1325620650,15570,15570,15570,15570,84
20250217,135500,1324312770,15570,15570,15570,15570,108
20250217,135400,1322631210,15580,15570,15580,15570,71
20250217,135300,1321525630,15580,15590,15590,15580,149
20250217,135200,1319204200,15590,15570,15590,15570,716
20250217,135100,1308044200,15570,15570,15570,15570,93
20250217,135000,1306596190,15580,15580,15580,15580,0
20250217,134900,1306596190,15580,15570,15580,15570,144
20250217,134800,1304353860,15580,15580,15580,15580,52
20250217,134700,1303543700,15590,15580,15590,15580,254
20250217,134600,1299585990,15580,15580,15590,15580,289
20250217,134500,1295082250,15580,15560,15580,15560,219
20250217,134400,1291673280,15570,15570,15570,15570,0
20250217,134300,1291673280,15570,15570,15570,15570,71
20250217,134200,1290567810,15570,15570,15570,15570,11
20250217,134100,1290396540,15580,15580,15580,15580,112
20250217,134000,1288651580,15580,15590,15590,15570,241
20250217,133900,1284896790,15590,15590,15590,15580,102
20250217,133800,1283307590,15580,15580,15580,15580,11
20250217,133700,1283136210,15590,15590,15590,15590,2
20250217,133600,1283105030,15590,15590,15590,15580,464
20250217,133500,1275873710,15580,15580,15580,15580,99
20250217,133400,1274331290,15580,15580,15580,15580,0
20250217,133300,1274331290,15580,15570,15580,15570,189
20250217,133200,1271387520,15580,15570,15580,15570,296
20250217,133100,1266776980,15560,15570,15570,15560,27
20250217,133000,1266356690,15580,15570,15580,15570,180
20250217,132900,1263552880,15560,15560,15560,15540,146
20250217,132800,1261281920,15560,15560,15560,15560,10
20250217,132700,1261126320,15560,15550,15560,15550,175
20250217,132600,1258404600,15550,15560,15560,15550,61
20250217,132500,1257455550,15570,15570,15570,15570,0
20250217,132400,1257455550,15570,15570,15570,15570,59
20250217,132300,1256536920,15580,15580,15580,15580,80
20250217,132200,1255290520,15590,15590,15590,15590,0
20250217,132100,1255290520,15590,15590,15590,15590,885
20250217,132000,1241493370,15600,15600,15600,15600,0
20250217,131900,1241493370,15600,15580,15600,15580,301
20250217,131800,1236799400,15590,15580,15590,15580,181
20250217,131700,1233978320,15570,15570,15570,15570,91
20250217,131600,1232561450,15580,15580,15580,15580,10
20250217,131500,1232405650,15580,15560,15580,15560,184
20250217,131400,1229542430,15550,15560,15560,15550,36
20250217,131300,1228982370,15570,15550,15570,15550,208
20250217,131200,1225746460,15560,15560,15560,15560,130
20250217,131100,1223723660,15560,15560,15560,15560,100
20250217,131000,1222167660,15570,15560,15570,15560,17
20250217,130900,1221903080,15560,15560,15560,15560,169
20250217,130800,1219273440,15560,15560,15560,15560,32
20250217,130700,1218775520,15570,15560,15570,15550,207
20250217,130600,1215554050,15560,15560,15560,15560,2
20250217,130500,1215522930,15570,15580,15580,15570,126
20250217,130400,1213560110,15590,15590,15590,15590,0
20250217,130300,1213560110,15590,15560,15590,15560,187
20250217,130200,1210647540,15560,15560,15580,15560,68
20250217,130100,1209588680,15560,15550,15560,15550,241
20250217,130000,1205840770,15560,15560,15560,15550,67
20250217,125900,1204798350,15550,15550,15550,15550,0
20250217,125800,1204798350,15550,15570,15570,15550,106
20250217,125700,1203150030,15570,15570,15570,15570,0
20250217,125600,1203150030,15570,15570,15570,15570,0
20250217,125500,1203150030,15570,15550,15570,15550,277
20250217,125400,1198840850,15550,15560,15560,15550,80
20250217,125300,1197596600,15550,15560,15560,15550,68
20250217,125200,1196538620,15560,15550,15580,15550,478
20250217,125100,1189101020,15530,15510,15530,15510,341
20250217,125000,1183807910,15510,15510,15510,15510,45
20250217,124900,1183109960,15510,15510,15540,15510,76
20250217,124800,1181930570,15500,15510,15510,15500,174
20250217,124700,1179233120,15510,15510,15510,15510,18
20250217,124600,1178953940,15520,15490,15520,15490,125
20250217,124500,1177016180,15500,15500,15500,15500,15
20250217,124400,1176783680,15510,15510,15510,15500,276
20250217,124300,1172504530,15510,15510,15510,15510,50
20250217,124200,1171729030,15510,15490,15510,15490,111
20250217,124100,1170009400,15490,15490,15490,15490,88
20250217,124000,1168646280,15490,15490,15490,15490,0
20250217,123900,1168646280,15490,15490,15490,15490,116
20250217,123800,1166849440,15500,15510,15510,15500,209
20250217,123700,1163608940,15510,15500,15510,15500,83
20250217,123600,1162321720,15500,15510,15510,15500,293
20250217,123500,1157780120,15500,15500,15500,15500,186
20250217,123400,1154897120,15500,15500,15500,15500,10
20250217,123300,1154742120,15510,15510,15510,15510,230
20250217,123200,1151174820,15500,15500,15500,15500,11
20250217,123100,1151004320,15510,15510,15510,15510,64
20250217,123000,1150011680,15500,15510,15510,15500,160
20250217,122900,1147531220,15510,15510,15510,15510,58
20250217,122800,1146631640,15500,15500,15500,15500,73
20250217,122700,1145500140,15500,15510,15510,15500,232
20250217,122600,1141904130,15510,15520,15520,15510,139
20250217,122500,1139746970,15520,15530,15530,15520,17
20250217,122400,1139483070,15530,15530,15530,15530,1
20250217,122300,1139467540,15540,15550,15550,15540,2
20250217,122200,1139436450,15550,15550,15550,15550,45
20250217,122100,1138736700,15560,15500,15560,15500,632
20250217,122000,1128920750,15490,15510,15510,15490,42
20250217,121900,1128269840,15500,15500,15500,15500,117
20250217,121800,1126456340,15510,15500,15510,15500,12
20250217,121700,1126270330,15510,15500,15510,15500,185
20250217,121600,1123402820,15510,15510,15510,15510,26
20250217,121500,1122999560,15540,15490,15540,15490,1237
20250217,121400,1103814870,15500,15540,15540,15500,3576
20250217,121300,1048340480,15540,15540,15540,15540,128
20250217,121200,1046351360,15550,15580,15580,15550,2331
20250217,121100,1010075650,15590,15590,15590,15590,11
20250217,121000,1009904160,15590,15590,15590,15590,106
20250217,120900,1008251620,15600,15580,15600,15580,740
20250217,120800,996718050,15580,15580,15580,15580,126
20250217,120700,994754970,15590,15590,15590,15590,11
20250217,120600,994583480,15590,15580,15590,15580,116
20250217,120500,992776190,15590,15590,15590,15590,76
20250217,120400,991591350,15590,15580,15590,15580,130
20250217,120300,989565810,15590,15590,15590,15580,111
20250217,120200,987836220,15580,15590,15590,15580,21
20250217,120100,987508940,15580,15590,15590,15580,111
20250217,120000,985779460,15580,15590,15590,15580,108
20250217,115900,984095760,15590,15590,15590,15590,59
20250217,115800,983175950,15590,15590,15590,15590,91
20250217,115700,981757260,15590,15580,15590,15580,330
20250217,115600,976615790,15580,15580,15580,15580,112
20250217,115500,974870830,15570,15570,15570,15570,130
20250217,115400,972846730,15590,15590,15590,15590,3
20250217,115300,972799960,15560,15560,15560,15560,122
20250217,115200,970901640,15570,15580,15580,15570,10
20250217,115100,970745870,15570,15560,15570,15560,153
20250217,115000,968365150,15560,15560,15570,15560,418
20250217,114900,961860790,15570,15560,15570,15560,22
20250217,114800,961518260,15570,15570,15580,15570,79
20250217,114700,960288060,15580,15580,15580,15580,32
20250217,114600,959789500,15590,15590,15590,15590,12
20250217,114500,959602420,15580,15590,15590,15580,28
20250217,114400,959166050,15590,15620,15620,15590,524
20250217,114300,950989360,15620,15610,15620,15610,22
20250217,114200,950645830,15620,15630,15630,15620,30
20250217,114100,950177100,15630,15630,15630,15630,30
20250217,114000,949708200,15650,15610,15650,15610,229
20250217,113900,946130480,15600,15590,15600,15590,745
20250217,113800,934508590,15580,15600,15600,15580,151
20250217,113700,932154790,15590,15600,15600,15590,220
20250217,113600,928724930,15590,15610,15610,15590,182
20250217,113500,925886150,15610,15610,15610,15610,93
20250217,113400,924434420,15620,15600,15620,15590,174
20250217,113300,921719350,15610,15600,15610,15600,115
20250217,113200,919924770,15600,15610,15610,15590,114
20250217,113100,918146440,15600,15580,15610,15580,548
20250217,113000,909600330,15590,15590,15590,15590,40
20250217,112900,908976730,15590,15590,15590,15580,81
20250217,112800,907714300,15590,15600,15600,15590,127
20250217,112700,905734190,15590,15580,15590,15580,75
20250217,112600,904565190,15590,15540,15590,15540,556
20250217,112500,895912230,15540,15530,15540,15530,137
20250217,112400,893784470,15530,15530,15530,15530,41
20250217,112300,893147740,15530,15530,15540,15530,228
20250217,112200,889606780,15530,15540,15540,15530,13
20250217,112100,889404870,15540,15530,15540,15530,194
20250217,112000,886392000,15530,15520,15530,15520,158
20250217,111900,883938360,15530,15530,15530,15530,111
20250217,111800,882214530,15530,15540,15540,15530,96
20250217,111700,880722900,15540,15540,15540,15540,11
20250217,111600,880551960,15550,15550,15550,15550,28
20250217,111500,880116560,15550,15550,15550,15540,157
20250217,111400,877675920,15550,15560,15560,15550,163
20250217,111300,875141240,15560,15560,15560,15550,59
20250217,111200,874223300,15550,15550,15550,15550,85
20250217,111100,872901550,15550,15550,15550,15550,0
20250217,111000,872901550,15550,15560,15560,15550,139
20250217,110900,870739960,15560,15570,15570,15560,25
20250217,110800,870350910,15570,15560,15570,15560,96
20250217,110700,868856200,15570,15560,15570,15560,223
20250217,110600,865385200,15560,15560,15560,15560,5
20250217,110500,865307400,15560,15550,15560,15550,94
20250217,110400,863845590,15550,15550,15550,15550,84
20250217,110300,862539390,15550,15550,15550,15550,44
20250217,110200,861855190,15540,15520,15540,15520,198
20250217,110100,858780140,15520,15530,15540,15520,17
20250217,110000,858516080,15530,15520,15530,15520,109
20250217,105900,856823320,15530,15530,15530,15530,91
20250217,105800,855410090,15540,15540,15540,15540,44
20250217,105700,854726330,15550,15540,15550,15540,56
20250217,105600,853855580,15540,15540,15540,15540,90
20250217,105500,852456980,15520,15510,15520,15510,96
20250217,105400,850967070,15520,15520,15520,15520,43
20250217,105300,850299710,15520,15530,15530,15520,143
20250217,105200,848080190,15520,15520,15520,15520,0
20250217,105100,848080190,15520,15530,15530,15520,102
20250217,105000,846497080,15530,15530,15530,15530,46
20250217,104900,845782700,15540,15540,15540,15540,16
20250217,104800,845534060,15540,15530,15540,15530,62
20250217,104700,844570690,15520,15520,15520,15520,93
20250217,104600,843127330,15510,15510,15510,15510,106
20250217,104500,841483270,15500,15520,15520,15490,118
20250217,104400,839652220,15500,15490,15500,15490,147
20250217,104300,837375050,15490,15500,15500,15460,2106
20250217,104200,804735040,15470,15500,15500,15470,311
20250217,104100,799920940,15490,15500,15500,15480,162
20250217,104000,797411970,15490,15520,15590,15490,885
20250217,103900,783685040,15530,15520,15530,15520,100
20250217,103800,782132500,15520,15520,15520,15520,52
20250217,103700,781325460,15530,15520,15530,15520,516
20250217,103600,773314720,15510,15510,15510,15500,417
20250217,103500,766850210,15510,15510,15550,15510,757
20250217,103400,755099280,15510,15560,15560,15500,1406
20250217,103300,733286590,15560,15630,15630,15560,705
20250217,103200,722289120,15640,15690,15690,15640,1422
20250217,103100,700014830,15700,15700,15700,15700,34
20250217,103000,699481030,15700,15700,15700,15700,0
20250217,102900,699481030,15700,15700,15700,15690,140
20250217,102800,697284140,15710,15710,15720,15700,232
20250217,102700,693641360,15710,15720,15720,15710,27
20250217,102600,693217020,15710,15720,15720,15710,68
20250217,102500,692148240,15720,15730,15730,15700,308
20250217,102400,687309010,15720,15730,15730,15720,140
20250217,102300,685107490,15730,15730,15730,15720,178
20250217,102200,682308550,15730,15730,15730,15730,97
20250217,102100,680782740,15730,15740,15740,15730,37
20250217,102000,680200370,15740,15740,15740,15740,13
20250217,101900,679995750,15740,15740,15740,15730,659
20250217,101800,669623600,15740,15730,15750,15720,160
20250217,101700,667105530,15730,15670,15730,15660,4238
20250217,101600,600585870,15670,15670,15670,15670,22
20250217,101500,600241130,15660,15660,15660,15650,70
20250217,101400,599144940,15650,15640,15660,15640,391
20250217,101300,593029510,15640,15630,15640,15610,454
20250217,101200,585937250,15620,15630,15630,15610,135
20250217,101100,583828650,15630,15640,15640,15620,60
20250217,101000,582890730,15640,15640,15640,15640,41
20250217,100900,582249490,15640,15670,15670,15640,320
20250217,100800,577239980,15660,15670,15670,15660,202
20250217,100700,574074690,15690,15640,15690,15620,2272
20250217,100600,538518840,15630,15610,15630,15610,963
20250217,100500,523486080,15600,15600,15600,15600,30
20250217,100400,523018080,15600,15610,15610,15600,633
20250217,100300,513139580,15610,15600,15610,15600,474
20250217,100200,505742170,15630,15620,15630,15600,136
20250217,100100,503619430,15640,15600,15640,15600,201
20250217,100000,500483790,15600,15630,15630,15600,1353
20250217,095900,479376960,15590,15630,15640,15590,2631
20250217,095800,438310590,15630,15630,15640,15600,840
20250217,095700,425186590,15630,15630,15630,15630,50
20250217,095600,424405090,15650,15580,15650,15570,3886
20250217,095500,363772050,15570,15570,15580,15560,380
20250217,095400,357852240,15550,15560,15570,15550,456
20250217,095300,350752470,15560,15580,15580,15550,842
20250217,095200,337649360,15580,15530,15580,15530,713
20250217,095100,326564070,15540,15500,15540,15500,802
20250217,095000,314132990,15480,15490,15540,15480,1072
20250217,094900,297507480,15470,15500,15500,15470,962
20250217,094800,282613410,15500,15520,15530,15500,269
20250217,094700,278438710,15520,15500,15520,15480,296
20250217,094600,273848690,15500,15510,15510,15500,20
20250217,094500,273538550,15510,15480,15510,15480,2092
20250217,094400,241120470,15490,15450,15490,15450,849
20250217,094300,227990820,15440,15400,15440,15390,860
20250217,094200,214747340,15400,15410,15410,15400,17
20250217,094100,214485520,15400,15420,15420,15370,151
20250217,094000,212158020,15440,15440,15440,15440,129
20250217,093900,210166260,15440,15450,15450,15440,19
20250217,093800,209872760,15450,15440,15450,15440,2
20250217,093700,209841870,15450,15420,15450,15410,939
20250217,093600,195368220,15450,15420,15450,15420,821
20250217,093500,182695830,15420,15370,15420,15370,650
20250217,093400,172690650,15380,15420,15440,15380,501
20250217,093300,164983100,15440,15330,15440,15330,1030
20250217,093200,149119700,15390,15390,15390,15390,1
20250217,093100,149104310,15390,15340,15390,15340,546
20250217,093000,140713340,15330,15330,15330,15330,3
20250217,092900,140667350,15340,15340,15340,15340,2
20250217,092800,140636670,15340,15360,15360,15340,65
20250217,092700,139639530,15340,15360,15360,15340,3
20250217,092600,139593490,15370,15370,15370,15370,1
20250217,092500,139578120,15380,15330,15380,15330,231
20250217,092400,136033520,15330,15330,15330,15330,20
20250217,092300,135726920,15330,15330,15330,15330,6
20250217,092200,135634940,15320,15320,15320,15320,1
20250217,092100,135619620,15330,15330,15330,15330,0
20250217,092000,135619620,15330,15330,15330,15330,50
20250217,091900,134853120,15330,15330,15330,15330,0
20250217,091800,134853120,15330,15330,15330,15330,328
20250217,091700,129824880,15330,15320,15330,15320,542
20250217,091600,121517520,15320,15320,15330,15320,160
20250217,091500,119066230,15330,15350,15360,15330,432
20250217,091400,112437030,15360,15380,15380,15360,350
20250217,091300,107060990,15370,15370,15370,15370,203
20250217,091200,103940880,15360,15370,15390,15360,564
20250217,091100,95272110,15360,15340,15370,15340,1278
20250217,091000,75642440,15360,15350,15360,15350,102
20250217,090900,74076730,15370,15370,15370,15370,3
20250217,090800,74030620,15370,15360,15370,15360,42
20250217,090700,73385490,15370,15320,15370,15320,303
20250217,090600,68743430,15370,15340,15370,15320,1422
20250217,090500,46899740,15340,15330,15340,15310,215
20250217,090400,43604180,15330,15290,15330,15290,87
20250217,090300,42272930,15280,15220,15280,15220,744
20250217,090200,30906400,15220,15240,15270,15220,843
20250217,090100,18068210,15290,15290,15290,15290,123
20250217,090000,16187540,15290,15220,15290,15220,1063
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250217 200300 1764981120 15670 15670 15670 15670 3792
3 20250217 200200 1764981120 15670 15670 15670 15670 0
4 20250217 200100 1764981120 15670 15670 15670 15670 0
5 20250217 200000 1764981120 15670 15670 15670 15670 0
6 20250217 195900 1764981120 15670 15670 15670 15670 0
7 20250217 195800 1764981120 15670 15670 15670 15670 0
8 20250217 195700 1764981120 15670 15670 15670 15670 0
9 20250217 195600 1764981120 15670 15670 15670 15670 0
10 20250217 195500 1764981120 15670 15670 15670 15670 0
11 20250217 195400 1764981120 15670 15670 15670 15670 0
12 20250217 195300 1764981120 15670 15670 15670 15670 0
13 20250217 195200 1764981120 15670 15670 15670 15670 0
14 20250217 195100 1764981120 15670 15670 15670 15670 0
15 20250217 195000 1764981120 15670 15670 15670 15670 0
16 20250217 194900 1764981120 15670 15670 15670 15670 0
17 20250217 194800 1764981120 15670 15670 15670 15670 0
18 20250217 194700 1764981120 15670 15670 15670 15670 0
19 20250217 194600 1764981120 15670 15670 15670 15670 0
20 20250217 194500 1764981120 15670 15670 15670 15670 0
21 20250217 194400 1764981120 15670 15670 15670 15670 0
22 20250217 194300 1764981120 15670 15670 15670 15670 0
23 20250217 194200 1764981120 15670 15670 15670 15670 0
24 20250217 194100 1764981120 15670 15670 15670 15670 0
25 20250217 194000 1764981120 15670 15670 15670 15670 0
26 20250217 193900 1764981120 15670 15670 15670 15670 0
27 20250217 193800 1764981120 15670 15670 15670 15670 0
28 20250217 193700 1764981120 15670 15670 15670 15670 0
29 20250217 193600 1764981120 15670 15670 15670 15670 0
30 20250217 193500 1764981120 15670 15670 15670 15670 0
31 20250217 193400 1764981120 15670 15670 15670 15670 0
32 20250217 193300 1764981120 15670 15670 15670 15670 3792
33 20250217 193200 1764981120 15670 15670 15670 15670 0
34 20250217 193100 1764981120 15670 15670 15670 15670 0
35 20250217 193000 1764981120 15670 15670 15670 15670 0
36 20250217 192900 1764981120 15670 15670 15670 15670 0
37 20250217 192800 1764981120 15670 15670 15670 15670 0
38 20250217 192700 1764981120 15670 15670 15670 15670 0
39 20250217 192600 1764981120 15670 15670 15670 15670 0
40 20250217 192500 1764981120 15670 15670 15670 15670 0
41 20250217 192400 1764981120 15670 15670 15670 15670 0
42 20250217 192300 1764981120 15670 15670 15670 15670 0
43 20250217 192200 1764981120 15670 15670 15670 15670 0
44 20250217 192100 1764981120 15670 15670 15670 15670 0
45 20250217 192000 1764981120 15670 15670 15670 15670 0
46 20250217 191900 1764981120 15670 15670 15670 15670 0
47 20250217 191800 1764981120 15670 15670 15670 15670 0
48 20250217 191700 1764981120 15670 15670 15670 15670 0
49 20250217 191600 1764981120 15670 15670 15670 15670 0
50 20250217 191500 1764981120 15670 15670 15670 15670 0
51 20250217 191400 1764981120 15670 15670 15670 15670 0
52 20250217 191300 1764981120 15670 15670 15670 15670 0
53 20250217 191200 1764981120 15670 15670 15670 15670 0
54 20250217 191100 1764981120 15670 15670 15670 15670 0
55 20250217 191000 1764981120 15670 15670 15670 15670 0
56 20250217 190900 1764981120 15670 15670 15670 15670 0
57 20250217 190800 1764981120 15670 15670 15670 15670 0
58 20250217 190700 1764981120 15670 15670 15670 15670 0
59 20250217 190600 1764981120 15670 15670 15670 15670 0
60 20250217 190500 1764981120 15670 15670 15670 15670 0
61 20250217 190400 1764981120 15670 15670 15670 15670 0
62 20250217 190300 1764981120 15670 15670 15670 15670 3792
63 20250217 190200 1764981120 15670 15670 15670 15670 0
64 20250217 190100 1764981120 15670 15670 15670 15670 0
65 20250217 190000 1764981120 15670 15670 15670 15670 0
66 20250217 185900 1764981120 15670 15670 15670 15670 0
67 20250217 185800 1764981120 15670 15670 15670 15670 0
68 20250217 185700 1764981120 15670 15670 15670 15670 0
69 20250217 185600 1764981120 15670 15670 15670 15670 0
70 20250217 185500 1764981120 15670 15670 15670 15670 0
71 20250217 185400 1764981120 15670 15670 15670 15670 0
72 20250217 185300 1764981120 15670 15670 15670 15670 0
73 20250217 185200 1764981120 15670 15670 15670 15670 0
74 20250217 185100 1764981120 15670 15670 15670 15670 0
75 20250217 185000 1764981120 15670 15670 15670 15670 0
76 20250217 184900 1764981120 15670 15670 15670 15670 0
77 20250217 184800 1764981120 15670 15670 15670 15670 0
78 20250217 184700 1764981120 15670 15670 15670 15670 0
79 20250217 184600 1764981120 15670 15670 15670 15670 0
80 20250217 184500 1764981120 15670 15670 15670 15670 0
81 20250217 184400 1764981120 15670 15670 15670 15670 0
82 20250217 184300 1764981120 15670 15670 15670 15670 0
83 20250217 184200 1764981120 15670 15670 15670 15670 0
84 20250217 184100 1764981120 15670 15670 15670 15670 0
85 20250217 184000 1764981120 15670 15670 15670 15670 0
86 20250217 183900 1764981120 15670 15670 15670 15670 0
87 20250217 183800 1764981120 15670 15670 15670 15670 0
88 20250217 183700 1764981120 15670 15670 15670 15670 0
89 20250217 183600 1764981120 15670 15670 15670 15670 0
90 20250217 183500 1764981120 15670 15670 15670 15670 0
91 20250217 183400 1764981120 15670 15670 15670 15670 0
92 20250217 183300 1764981120 15670 15670 15670 15670 3792
93 20250217 183200 1764981120 15670 15670 15670 15670 0
94 20250217 183100 1764981120 15670 15670 15670 15670 0
95 20250217 183000 1764981120 15670 15670 15670 15670 0
96 20250217 182900 1764981120 15670 15670 15670 15670 0
97 20250217 182800 1764981120 15670 15670 15670 15670 0
98 20250217 182700 1764981120 15670 15670 15670 15670 0
99 20250217 182600 1764981120 15670 15670 15670 15670 0
100 20250217 182500 1764981120 15670 15670 15670 15670 0
101 20250217 182400 1764981120 15670 15670 15670 15670 0
102 20250217 182300 1764981120 15670 15670 15670 15670 0
103 20250217 182200 1764981120 15670 15670 15670 15670 0
104 20250217 182100 1764981120 15670 15670 15670 15670 0
105 20250217 182000 1764981120 15670 15670 15670 15670 0
106 20250217 181900 1764981120 15670 15670 15670 15670 0
107 20250217 181800 1764981120 15670 15670 15670 15670 0
108 20250217 181700 1764981120 15670 15670 15670 15670 0
109 20250217 181600 1764981120 15670 15670 15670 15670 0
110 20250217 181500 1764981120 15670 15670 15670 15670 0
111 20250217 181400 1764981120 15670 15670 15670 15670 0
112 20250217 181300 1764981120 15670 15670 15670 15670 0
113 20250217 181200 1764981120 15670 15670 15670 15670 0
114 20250217 181100 1764981120 15670 15670 15670 15670 0
115 20250217 181000 1764981120 15670 15670 15670 15670 0
116 20250217 180900 1764981120 15670 15670 15670 15670 0
117 20250217 180800 1764981120 15670 15670 15670 15670 0
118 20250217 180700 1764981120 15670 15670 15670 15670 0
119 20250217 180600 1764981120 15670 15670 15670 15670 0
120 20250217 180500 1764981120 15670 15670 15670 15670 0
121 20250217 180400 1764981120 15670 15670 15670 15670 0
122 20250217 180300 1764981120 15670 15670 15670 15670 3792
123 20250217 180200 1764981120 15670 15670 15670 15670 0
124 20250217 180100 1764981120 15670 15670 15670 15670 0
125 20250217 180000 1764981120 15670 15670 15670 15670 0
126 20250217 175900 1764981120 15670 15670 15670 15670 0
127 20250217 175800 1764981120 15670 15670 15670 15670 0
128 20250217 175700 1764981120 15670 15670 15670 15670 0
129 20250217 175600 1764981120 15670 15670 15670 15670 0
130 20250217 175500 1764981120 15670 15670 15670 15670 0
131 20250217 175400 1764981120 15670 15670 15670 15670 0
132 20250217 175300 1764981120 15670 15670 15670 15670 0
133 20250217 175200 1764981120 15670 15670 15670 15670 0
134 20250217 175100 1764981120 15670 15670 15670 15670 0
135 20250217 175000 1764981120 15670 15670 15670 15670 0
136 20250217 174900 1764981120 15670 15670 15670 15670 0
137 20250217 174800 1764981120 15670 15670 15670 15670 0
138 20250217 174700 1764981120 15670 15670 15670 15670 0
139 20250217 174600 1764981120 15670 15670 15670 15670 0
140 20250217 174500 1764981120 15670 15670 15670 15670 0
141 20250217 174400 1764981120 15670 15670 15670 15670 0
142 20250217 174300 1764981120 15670 15670 15670 15670 0
143 20250217 174200 1764981120 15670 15670 15670 15670 0
144 20250217 174100 1764981120 15670 15670 15670 15670 0
145 20250217 174000 1764981120 15670 15670 15670 15670 0
146 20250217 173900 1764981120 15670 15670 15670 15670 0
147 20250217 173800 1764981120 15670 15670 15670 15670 0
148 20250217 173700 1764981120 15670 15670 15670 15670 0
149 20250217 173600 1764981120 15670 15670 15670 15670 0
150 20250217 173500 1764981120 15670 15670 15670 15670 0
151 20250217 173400 1764981120 15670 15670 15670 15670 0
152 20250217 173300 1764981120 15670 15670 15670 15670 3792
153 20250217 173200 1764981120 15670 15670 15670 15670 0
154 20250217 173100 1764981120 15670 15670 15670 15670 0
155 20250217 173000 1764981120 15670 15670 15670 15670 0
156 20250217 172900 1764981120 15670 15670 15670 15670 0
157 20250217 172800 1764981120 15670 15670 15670 15670 0
158 20250217 172700 1764981120 15670 15670 15670 15670 0
159 20250217 172600 1764981120 15670 15670 15670 15670 0
160 20250217 172500 1764981120 15670 15670 15670 15670 0
161 20250217 172400 1764981120 15670 15670 15670 15670 0
162 20250217 172300 1764981120 15670 15670 15670 15670 0
163 20250217 172200 1764981120 15670 15670 15670 15670 0
164 20250217 172100 1764981120 15670 15670 15670 15670 0
165 20250217 172000 1764981120 15670 15670 15670 15670 0
166 20250217 171900 1764981120 15670 15670 15670 15670 0
167 20250217 171800 1764981120 15670 15670 15670 15670 0
168 20250217 171700 1764981120 15670 15670 15670 15670 0
169 20250217 171600 1764981120 15670 15670 15670 15670 0
170 20250217 171500 1764981120 15670 15670 15670 15670 0
171 20250217 171400 1764981120 15670 15670 15670 15670 0
172 20250217 171300 1764981120 15670 15670 15670 15670 0
173 20250217 171200 1764981120 15670 15670 15670 15670 0
174 20250217 171100 1764981120 15670 15670 15670 15670 0
175 20250217 171000 1764981120 15670 15670 15670 15670 0
176 20250217 170900 1764981120 15670 15670 15670 15670 0
177 20250217 170800 1764981120 15670 15670 15670 15670 0
178 20250217 170700 1764981120 15670 15670 15670 15670 0
179 20250217 170600 1764981120 15670 15670 15670 15670 0
180 20250217 170500 1764981120 15670 15670 15670 15670 0
181 20250217 170400 1764981120 15670 15670 15670 15670 0
182 20250217 170300 1764981120 15670 15670 15670 15670 3792
183 20250217 170200 1764981120 15670 15670 15670 15670 0
184 20250217 170100 1764981120 15670 15670 15670 15670 0
185 20250217 170000 1764981120 15670 15670 15670 15670 0
186 20250217 165900 1764981120 15670 15670 15670 15670 0
187 20250217 165800 1764981120 15670 15670 15670 15670 0
188 20250217 165700 1764981120 15670 15670 15670 15670 0
189 20250217 165600 1764981120 15670 15670 15670 15670 0
190 20250217 165500 1764981120 15670 15670 15670 15670 0
191 20250217 165400 1764981120 15670 15670 15670 15670 0
192 20250217 165300 1764981120 15670 15670 15670 15670 0
193 20250217 165200 1764981120 15670 15670 15670 15670 0
194 20250217 165100 1764981120 15670 15670 15670 15670 0
195 20250217 165000 1764981120 15670 15670 15670 15670 0
196 20250217 164900 1764981120 15670 15670 15670 15670 0
197 20250217 164800 1764981120 15670 15670 15670 15670 0
198 20250217 164700 1764981120 15670 15670 15670 15670 0
199 20250217 164600 1764981120 15670 15670 15670 15670 0
200 20250217 164500 1764981120 15670 15670 15670 15670 0
201 20250217 164400 1764981120 15670 15670 15670 15670 0
202 20250217 164300 1764981120 15670 15670 15670 15670 0
203 20250217 164200 1764981120 15670 15670 15670 15670 0
204 20250217 164100 1764981120 15670 15670 15670 15670 0
205 20250217 164000 1764981120 15670 15670 15670 15670 0
206 20250217 163900 1764981120 15670 15670 15670 15670 0
207 20250217 163800 1764981120 15670 15670 15670 15670 0
208 20250217 163700 1764981120 15670 15670 15670 15670 0
209 20250217 163600 1764981120 15670 15670 15670 15670 0
210 20250217 163500 1764981120 15670 15670 15670 15670 0
211 20250217 163400 1764981120 15670 15670 15670 15670 0
212 20250217 163300 1764981120 15670 15670 15670 15670 3792
213 20250217 163200 1764981120 15670 15670 15670 15670 0
214 20250217 163100 1764981120 15670 15670 15670 15670 0
215 20250217 163000 1764981120 15670 15670 15670 15670 0
216 20250217 162900 1764981120 15670 15670 15670 15670 0
217 20250217 162800 1764981120 15670 15670 15670 15670 0
218 20250217 162700 1764981120 15670 15670 15670 15670 0
219 20250217 162600 1764981120 15670 15670 15670 15670 0
220 20250217 162500 1764981120 15670 15670 15670 15670 0
221 20250217 162400 1764981120 15670 15670 15670 15670 0
222 20250217 162300 1764981120 15670 15670 15670 15670 0
223 20250217 162200 1764981120 15670 15670 15670 15670 0
224 20250217 162100 1764981120 15670 15670 15670 15670 0
225 20250217 162000 1764981120 15670 15670 15670 15670 0
226 20250217 161900 1764981120 15670 15670 15670 15670 0
227 20250217 161800 1764981120 15670 15670 15670 15670 0
228 20250217 161700 1764981120 15670 15670 15670 15670 0
229 20250217 161600 1764981120 15670 15670 15670 15670 0
230 20250217 161500 1764981120 15670 15670 15670 15670 0
231 20250217 161400 1764981120 15670 15670 15670 15670 0
232 20250217 161300 1764981120 15670 15670 15670 15670 0
233 20250217 161200 1764981120 15670 15670 15670 15670 0
234 20250217 161100 1764981120 15670 15670 15670 15670 0
235 20250217 161000 1764981120 15670 15670 15670 15670 0
236 20250217 160900 1764981120 15670 15670 15670 15670 0
237 20250217 160800 1764981120 15670 15670 15670 15670 0
238 20250217 160700 1764981120 15670 15670 15670 15670 0
239 20250217 160600 1764981120 15670 15670 15670 15670 0
240 20250217 160500 1764981120 15670 15670 15670 15670 0
241 20250217 160400 1764981120 15670 15670 15670 15670 0
242 20250217 160300 1764981120 15670 15670 15670 15670 3792
243 20250217 160200 1764981120 15670 15670 15670 15670 0
244 20250217 160100 1764981120 15670 15670 15670 15670 0
245 20250217 160000 1764981120 15670 15670 15670 15670 0
246 20250217 155900 1764981120 15670 15670 15670 15670 0
247 20250217 155800 1764981120 15670 15670 15670 15670 0
248 20250217 155700 1764981120 15670 15670 15670 15670 0
249 20250217 155600 1764981120 15670 15670 15670 15670 0
250 20250217 155500 1764981120 15670 15670 15670 15670 0
251 20250217 155400 1764981120 15670 15670 15670 15670 0
252 20250217 155300 1764981120 15670 15670 15670 15670 0
253 20250217 155200 1764981120 15670 15670 15670 15670 0
254 20250217 155100 1764981120 15670 15670 15670 15670 0
255 20250217 155000 1764981120 15670 15670 15670 15670 0
256 20250217 154900 1764981120 15670 15670 15670 15670 0
257 20250217 154800 1764981120 15670 15670 15670 15670 0
258 20250217 154700 1764981120 15670 15670 15670 15670 0
259 20250217 154600 1764981120 15670 15670 15670 15670 0
260 20250217 154500 1764981120 15670 15670 15670 15670 0
261 20250217 154400 1764981120 15670 15670 15670 15670 0
262 20250217 154300 1764981120 15670 15670 15670 15670 0
263 20250217 154200 1764981120 15670 15670 15670 15670 0
264 20250217 154100 1764981120 15670 15670 15670 15670 0
265 20250217 154000 1764981120 15670 15670 15670 15670 0
266 20250217 153900 1764981120 15670 15670 15670 15670 0
267 20250217 153800 1764981120 15670 15670 15670 15670 0
268 20250217 153700 1764981120 15670 15670 15670 15670 0
269 20250217 153600 1764981120 15670 15670 15670 15670 0
270 20250217 153500 1764981120 15670 15670 15670 15670 0
271 20250217 153400 1764981120 15670 15670 15670 15670 0
272 20250217 153300 1764981120 15670 15670 15670 15670 3792
273 20250217 153200 1764981120 15670 15670 15670 15670 0
274 20250217 153100 1764981120 15670 15670 15670 15670 0
275 20250217 153000 1764981120 15670 15670 15670 15670 3792
276 20250217 152900 1705560480 15640 15640 15640 15640 0
277 20250217 152800 1705560480 15640 15640 15640 15640 0
278 20250217 152700 1705560480 15640 15640 15640 15640 0
279 20250217 152600 1705560480 15640 15640 15640 15640 0
280 20250217 152500 1705560480 15640 15640 15640 15640 0
281 20250217 152400 1705560480 15640 15640 15640 15640 0
282 20250217 152300 1705560480 15640 15640 15640 15640 0
283 20250217 152200 1705560480 15640 15640 15640 15640 0
284 20250217 152100 1705560480 15640 15640 15640 15640 0
285 20250217 152000 1705560480 15640 15640 15640 15640 0
286 20250217 151900 1705560480 15640 15620 15640 15600 1223
287 20250217 151800 1686473890 15610 15630 15630 15610 554
288 20250217 151700 1677823550 15630 15620 15630 15620 189
289 20250217 151600 1674870950 15630 15630 15630 15620 98
290 20250217 151500 1673339720 15620 15600 15630 15600 290
291 20250217 151400 1668811090 15610 15600 15620 15600 175
292 20250217 151300 1666080250 15600 15620 15620 15600 95
293 20250217 151200 1664597610 15620 15590 15620 15580 710
294 20250217 151100 1653519170 15600 15590 15610 15580 1252
295 20250217 151000 1633989360 15600 15590 15600 15570 276
296 20250217 150900 1629684790 15580 15580 15590 15580 180
297 20250217 150800 1626880070 15590 15580 15590 15580 212
298 20250217 150700 1623576620 15570 15570 15580 15570 130
299 20250217 150600 1621552270 15580 15600 15600 15580 84
300 20250217 150500 1620242790 15580 15560 15600 15560 358
301 20250217 150400 1614669720 15560 15560 15560 15560 50
302 20250217 150300 1613891720 15560 15570 15570 15560 216
303 20250217 150200 1610529660 15580 15570 15580 15560 307
304 20250217 150100 1605750020 15560 15570 15570 15560 67
305 20250217 150000 1604707330 15580 15580 15580 15580 53
306 20250217 145900 1603881590 15580 15570 15580 15550 783
307 20250217 145800 1591687220 15560 15570 15570 15560 178
308 20250217 145700 1588916260 15570 15550 15570 15540 272
309 20250217 145600 1584685080 15560 15560 15570 15540 535
310 20250217 145500 1576357980 15550 15550 15550 15540 268
311 20250217 145400 1572191180 15560 15550 15560 15550 250
312 20250217 145300 1568303180 15570 15580 15580 15570 196
313 20250217 145200 1565250950 15600 15530 15600 15530 2838
314 20250217 145100 1521056200 15520 15530 15530 15520 88
315 20250217 145000 1519690060 15530 15530 15530 15530 143
316 20250217 144900 1517469270 15530 15540 15540 15530 159
317 20250217 144800 1514999930 15540 15550 15550 15540 58
318 20250217 144700 1514098530 15550 15560 15570 15550 235
319 20250217 144600 1510442610 15570 15540 15570 15540 432
320 20250217 144500 1503722930 15540 15530 15540 15530 211
321 20250217 144400 1500444600 15540 15530 15540 15530 131
322 20250217 144300 1498409360 15530 15550 15550 15530 353
323 20250217 144200 1492926330 15560 15520 15560 15510 1206
324 20250217 144100 1474198240 15530 15520 15530 15520 135
325 20250217 144000 1472102790 15530 15520 15530 15510 424
326 20250217 143900 1465521690 15520 15530 15530 15520 182
327 20250217 143800 1462696070 15530 15530 15530 15530 61
328 20250217 143700 1461748740 15540 15540 15540 15540 174
329 20250217 143600 1459044780 15540 15550 15550 15540 86
330 20250217 143500 1457708090 15550 15550 15550 15550 200
331 20250217 143400 1454598090 15550 15570 15570 15550 685
332 20250217 143300 1443945020 15570 15560 15580 15560 324
333 20250217 143200 1438900590 15560 15560 15560 15560 50
334 20250217 143100 1438122590 15570 15550 15570 15550 264
335 20250217 143000 1434016710 15550 15560 15560 15550 153
336 20250217 142900 1431637490 15550 15550 15550 15550 177
337 20250217 142800 1428885140 15550 15560 15560 15550 126
338 20250217 142700 1426925700 15560 15560 15560 15560 200
339 20250217 142600 1423813700 15590 15550 15590 15550 233
340 20250217 142500 1420189020 15560 15550 15560 15550 165
341 20250217 142400 1417622370 15550 15560 15560 15550 166
342 20250217 142300 1415040750 15560 15560 15560 15560 184
343 20250217 142200 1412177710 15560 15560 15560 15560 61
344 20250217 142100 1411228550 15560 15570 15580 15560 193
345 20250217 142000 1408223790 15570 15580 15580 15570 132
346 20250217 141900 1406167730 15590 15580 15590 15580 126
347 20250217 141800 1404204400 15580 15590 15590 15580 170
348 20250217 141700 1401555550 15580 15580 15580 15570 212
349 20250217 141600 1398252700 15580 15590 15590 15580 75
350 20250217 141500 1397083950 15580 15580 15590 15580 255
351 20250217 141400 1393110800 15590 15600 15600 15590 192
352 20250217 141300 1390117270 15590 15550 15590 15550 946
353 20250217 141200 1375384410 15560 15560 15570 15560 150
354 20250217 141100 1373049700 15550 15560 15560 15550 188
355 20250217 141000 1370126090 15560 15560 15560 15560 11
356 20250217 140900 1369954930 15560 15550 15560 15550 487
357 20250217 140800 1362377270 15550 15560 15560 15550 1036
358 20250217 140700 1346257150 15570 15570 15570 15570 113
359 20250217 140600 1344497740 15570 15570 15570 15570 11
360 20250217 140500 1344326470 15580 15580 15580 15580 10
361 20250217 140400 1344170670 15580 15570 15580 15570 204
362 20250217 140300 1340993500 15580 15570 15580 15570 146
363 20250217 140200 1338720030 15560 15570 15570 15560 100
364 20250217 140100 1337163570 15570 15570 15570 15560 153
365 20250217 140000 1334781460 15580 15580 15580 15580 24
366 20250217 135900 1334407540 15580 15570 15590 15570 137
367 20250217 135800 1332272690 15580 15580 15580 15580 97
368 20250217 135700 1330761430 15590 15570 15590 15570 330
369 20250217 135600 1325620650 15570 15570 15570 15570 84
370 20250217 135500 1324312770 15570 15570 15570 15570 108
371 20250217 135400 1322631210 15580 15570 15580 15570 71
372 20250217 135300 1321525630 15580 15590 15590 15580 149
373 20250217 135200 1319204200 15590 15570 15590 15570 716
374 20250217 135100 1308044200 15570 15570 15570 15570 93
375 20250217 135000 1306596190 15580 15580 15580 15580 0
376 20250217 134900 1306596190 15580 15570 15580 15570 144
377 20250217 134800 1304353860 15580 15580 15580 15580 52
378 20250217 134700 1303543700 15590 15580 15590 15580 254
379 20250217 134600 1299585990 15580 15580 15590 15580 289
380 20250217 134500 1295082250 15580 15560 15580 15560 219
381 20250217 134400 1291673280 15570 15570 15570 15570 0
382 20250217 134300 1291673280 15570 15570 15570 15570 71
383 20250217 134200 1290567810 15570 15570 15570 15570 11
384 20250217 134100 1290396540 15580 15580 15580 15580 112
385 20250217 134000 1288651580 15580 15590 15590 15570 241
386 20250217 133900 1284896790 15590 15590 15590 15580 102
387 20250217 133800 1283307590 15580 15580 15580 15580 11
388 20250217 133700 1283136210 15590 15590 15590 15590 2
389 20250217 133600 1283105030 15590 15590 15590 15580 464
390 20250217 133500 1275873710 15580 15580 15580 15580 99
391 20250217 133400 1274331290 15580 15580 15580 15580 0
392 20250217 133300 1274331290 15580 15570 15580 15570 189
393 20250217 133200 1271387520 15580 15570 15580 15570 296
394 20250217 133100 1266776980 15560 15570 15570 15560 27
395 20250217 133000 1266356690 15580 15570 15580 15570 180
396 20250217 132900 1263552880 15560 15560 15560 15540 146
397 20250217 132800 1261281920 15560 15560 15560 15560 10
398 20250217 132700 1261126320 15560 15550 15560 15550 175
399 20250217 132600 1258404600 15550 15560 15560 15550 61
400 20250217 132500 1257455550 15570 15570 15570 15570 0
401 20250217 132400 1257455550 15570 15570 15570 15570 59
402 20250217 132300 1256536920 15580 15580 15580 15580 80
403 20250217 132200 1255290520 15590 15590 15590 15590 0
404 20250217 132100 1255290520 15590 15590 15590 15590 885
405 20250217 132000 1241493370 15600 15600 15600 15600 0
406 20250217 131900 1241493370 15600 15580 15600 15580 301
407 20250217 131800 1236799400 15590 15580 15590 15580 181
408 20250217 131700 1233978320 15570 15570 15570 15570 91
409 20250217 131600 1232561450 15580 15580 15580 15580 10
410 20250217 131500 1232405650 15580 15560 15580 15560 184
411 20250217 131400 1229542430 15550 15560 15560 15550 36
412 20250217 131300 1228982370 15570 15550 15570 15550 208
413 20250217 131200 1225746460 15560 15560 15560 15560 130
414 20250217 131100 1223723660 15560 15560 15560 15560 100
415 20250217 131000 1222167660 15570 15560 15570 15560 17
416 20250217 130900 1221903080 15560 15560 15560 15560 169
417 20250217 130800 1219273440 15560 15560 15560 15560 32
418 20250217 130700 1218775520 15570 15560 15570 15550 207
419 20250217 130600 1215554050 15560 15560 15560 15560 2
420 20250217 130500 1215522930 15570 15580 15580 15570 126
421 20250217 130400 1213560110 15590 15590 15590 15590 0
422 20250217 130300 1213560110 15590 15560 15590 15560 187
423 20250217 130200 1210647540 15560 15560 15580 15560 68
424 20250217 130100 1209588680 15560 15550 15560 15550 241
425 20250217 130000 1205840770 15560 15560 15560 15550 67
426 20250217 125900 1204798350 15550 15550 15550 15550 0
427 20250217 125800 1204798350 15550 15570 15570 15550 106
428 20250217 125700 1203150030 15570 15570 15570 15570 0
429 20250217 125600 1203150030 15570 15570 15570 15570 0
430 20250217 125500 1203150030 15570 15550 15570 15550 277
431 20250217 125400 1198840850 15550 15560 15560 15550 80
432 20250217 125300 1197596600 15550 15560 15560 15550 68
433 20250217 125200 1196538620 15560 15550 15580 15550 478
434 20250217 125100 1189101020 15530 15510 15530 15510 341
435 20250217 125000 1183807910 15510 15510 15510 15510 45
436 20250217 124900 1183109960 15510 15510 15540 15510 76
437 20250217 124800 1181930570 15500 15510 15510 15500 174
438 20250217 124700 1179233120 15510 15510 15510 15510 18
439 20250217 124600 1178953940 15520 15490 15520 15490 125
440 20250217 124500 1177016180 15500 15500 15500 15500 15
441 20250217 124400 1176783680 15510 15510 15510 15500 276
442 20250217 124300 1172504530 15510 15510 15510 15510 50
443 20250217 124200 1171729030 15510 15490 15510 15490 111
444 20250217 124100 1170009400 15490 15490 15490 15490 88
445 20250217 124000 1168646280 15490 15490 15490 15490 0
446 20250217 123900 1168646280 15490 15490 15490 15490 116
447 20250217 123800 1166849440 15500 15510 15510 15500 209
448 20250217 123700 1163608940 15510 15500 15510 15500 83
449 20250217 123600 1162321720 15500 15510 15510 15500 293
450 20250217 123500 1157780120 15500 15500 15500 15500 186
451 20250217 123400 1154897120 15500 15500 15500 15500 10
452 20250217 123300 1154742120 15510 15510 15510 15510 230
453 20250217 123200 1151174820 15500 15500 15500 15500 11
454 20250217 123100 1151004320 15510 15510 15510 15510 64
455 20250217 123000 1150011680 15500 15510 15510 15500 160
456 20250217 122900 1147531220 15510 15510 15510 15510 58
457 20250217 122800 1146631640 15500 15500 15500 15500 73
458 20250217 122700 1145500140 15500 15510 15510 15500 232
459 20250217 122600 1141904130 15510 15520 15520 15510 139
460 20250217 122500 1139746970 15520 15530 15530 15520 17
461 20250217 122400 1139483070 15530 15530 15530 15530 1
462 20250217 122300 1139467540 15540 15550 15550 15540 2
463 20250217 122200 1139436450 15550 15550 15550 15550 45
464 20250217 122100 1138736700 15560 15500 15560 15500 632
465 20250217 122000 1128920750 15490 15510 15510 15490 42
466 20250217 121900 1128269840 15500 15500 15500 15500 117
467 20250217 121800 1126456340 15510 15500 15510 15500 12
468 20250217 121700 1126270330 15510 15500 15510 15500 185
469 20250217 121600 1123402820 15510 15510 15510 15510 26
470 20250217 121500 1122999560 15540 15490 15540 15490 1237
471 20250217 121400 1103814870 15500 15540 15540 15500 3576
472 20250217 121300 1048340480 15540 15540 15540 15540 128
473 20250217 121200 1046351360 15550 15580 15580 15550 2331
474 20250217 121100 1010075650 15590 15590 15590 15590 11
475 20250217 121000 1009904160 15590 15590 15590 15590 106
476 20250217 120900 1008251620 15600 15580 15600 15580 740
477 20250217 120800 996718050 15580 15580 15580 15580 126
478 20250217 120700 994754970 15590 15590 15590 15590 11
479 20250217 120600 994583480 15590 15580 15590 15580 116
480 20250217 120500 992776190 15590 15590 15590 15590 76
481 20250217 120400 991591350 15590 15580 15590 15580 130
482 20250217 120300 989565810 15590 15590 15590 15580 111
483 20250217 120200 987836220 15580 15590 15590 15580 21
484 20250217 120100 987508940 15580 15590 15590 15580 111
485 20250217 120000 985779460 15580 15590 15590 15580 108
486 20250217 115900 984095760 15590 15590 15590 15590 59
487 20250217 115800 983175950 15590 15590 15590 15590 91
488 20250217 115700 981757260 15590 15580 15590 15580 330
489 20250217 115600 976615790 15580 15580 15580 15580 112
490 20250217 115500 974870830 15570 15570 15570 15570 130
491 20250217 115400 972846730 15590 15590 15590 15590 3
492 20250217 115300 972799960 15560 15560 15560 15560 122
493 20250217 115200 970901640 15570 15580 15580 15570 10
494 20250217 115100 970745870 15570 15560 15570 15560 153
495 20250217 115000 968365150 15560 15560 15570 15560 418
496 20250217 114900 961860790 15570 15560 15570 15560 22
497 20250217 114800 961518260 15570 15570 15580 15570 79
498 20250217 114700 960288060 15580 15580 15580 15580 32
499 20250217 114600 959789500 15590 15590 15590 15590 12
500 20250217 114500 959602420 15580 15590 15590 15580 28
501 20250217 114400 959166050 15590 15620 15620 15590 524
502 20250217 114300 950989360 15620 15610 15620 15610 22
503 20250217 114200 950645830 15620 15630 15630 15620 30
504 20250217 114100 950177100 15630 15630 15630 15630 30
505 20250217 114000 949708200 15650 15610 15650 15610 229
506 20250217 113900 946130480 15600 15590 15600 15590 745
507 20250217 113800 934508590 15580 15600 15600 15580 151
508 20250217 113700 932154790 15590 15600 15600 15590 220
509 20250217 113600 928724930 15590 15610 15610 15590 182
510 20250217 113500 925886150 15610 15610 15610 15610 93
511 20250217 113400 924434420 15620 15600 15620 15590 174
512 20250217 113300 921719350 15610 15600 15610 15600 115
513 20250217 113200 919924770 15600 15610 15610 15590 114
514 20250217 113100 918146440 15600 15580 15610 15580 548
515 20250217 113000 909600330 15590 15590 15590 15590 40
516 20250217 112900 908976730 15590 15590 15590 15580 81
517 20250217 112800 907714300 15590 15600 15600 15590 127
518 20250217 112700 905734190 15590 15580 15590 15580 75
519 20250217 112600 904565190 15590 15540 15590 15540 556
520 20250217 112500 895912230 15540 15530 15540 15530 137
521 20250217 112400 893784470 15530 15530 15530 15530 41
522 20250217 112300 893147740 15530 15530 15540 15530 228
523 20250217 112200 889606780 15530 15540 15540 15530 13
524 20250217 112100 889404870 15540 15530 15540 15530 194
525 20250217 112000 886392000 15530 15520 15530 15520 158
526 20250217 111900 883938360 15530 15530 15530 15530 111
527 20250217 111800 882214530 15530 15540 15540 15530 96
528 20250217 111700 880722900 15540 15540 15540 15540 11
529 20250217 111600 880551960 15550 15550 15550 15550 28
530 20250217 111500 880116560 15550 15550 15550 15540 157
531 20250217 111400 877675920 15550 15560 15560 15550 163
532 20250217 111300 875141240 15560 15560 15560 15550 59
533 20250217 111200 874223300 15550 15550 15550 15550 85
534 20250217 111100 872901550 15550 15550 15550 15550 0
535 20250217 111000 872901550 15550 15560 15560 15550 139
536 20250217 110900 870739960 15560 15570 15570 15560 25
537 20250217 110800 870350910 15570 15560 15570 15560 96
538 20250217 110700 868856200 15570 15560 15570 15560 223
539 20250217 110600 865385200 15560 15560 15560 15560 5
540 20250217 110500 865307400 15560 15550 15560 15550 94
541 20250217 110400 863845590 15550 15550 15550 15550 84
542 20250217 110300 862539390 15550 15550 15550 15550 44
543 20250217 110200 861855190 15540 15520 15540 15520 198
544 20250217 110100 858780140 15520 15530 15540 15520 17
545 20250217 110000 858516080 15530 15520 15530 15520 109
546 20250217 105900 856823320 15530 15530 15530 15530 91
547 20250217 105800 855410090 15540 15540 15540 15540 44
548 20250217 105700 854726330 15550 15540 15550 15540 56
549 20250217 105600 853855580 15540 15540 15540 15540 90
550 20250217 105500 852456980 15520 15510 15520 15510 96
551 20250217 105400 850967070 15520 15520 15520 15520 43
552 20250217 105300 850299710 15520 15530 15530 15520 143
553 20250217 105200 848080190 15520 15520 15520 15520 0
554 20250217 105100 848080190 15520 15530 15530 15520 102
555 20250217 105000 846497080 15530 15530 15530 15530 46
556 20250217 104900 845782700 15540 15540 15540 15540 16
557 20250217 104800 845534060 15540 15530 15540 15530 62
558 20250217 104700 844570690 15520 15520 15520 15520 93
559 20250217 104600 843127330 15510 15510 15510 15510 106
560 20250217 104500 841483270 15500 15520 15520 15490 118
561 20250217 104400 839652220 15500 15490 15500 15490 147
562 20250217 104300 837375050 15490 15500 15500 15460 2106
563 20250217 104200 804735040 15470 15500 15500 15470 311
564 20250217 104100 799920940 15490 15500 15500 15480 162
565 20250217 104000 797411970 15490 15520 15590 15490 885
566 20250217 103900 783685040 15530 15520 15530 15520 100
567 20250217 103800 782132500 15520 15520 15520 15520 52
568 20250217 103700 781325460 15530 15520 15530 15520 516
569 20250217 103600 773314720 15510 15510 15510 15500 417
570 20250217 103500 766850210 15510 15510 15550 15510 757
571 20250217 103400 755099280 15510 15560 15560 15500 1406
572 20250217 103300 733286590 15560 15630 15630 15560 705
573 20250217 103200 722289120 15640 15690 15690 15640 1422
574 20250217 103100 700014830 15700 15700 15700 15700 34
575 20250217 103000 699481030 15700 15700 15700 15700 0
576 20250217 102900 699481030 15700 15700 15700 15690 140
577 20250217 102800 697284140 15710 15710 15720 15700 232
578 20250217 102700 693641360 15710 15720 15720 15710 27
579 20250217 102600 693217020 15710 15720 15720 15710 68
580 20250217 102500 692148240 15720 15730 15730 15700 308
581 20250217 102400 687309010 15720 15730 15730 15720 140
582 20250217 102300 685107490 15730 15730 15730 15720 178
583 20250217 102200 682308550 15730 15730 15730 15730 97
584 20250217 102100 680782740 15730 15740 15740 15730 37
585 20250217 102000 680200370 15740 15740 15740 15740 13
586 20250217 101900 679995750 15740 15740 15740 15730 659
587 20250217 101800 669623600 15740 15730 15750 15720 160
588 20250217 101700 667105530 15730 15670 15730 15660 4238
589 20250217 101600 600585870 15670 15670 15670 15670 22
590 20250217 101500 600241130 15660 15660 15660 15650 70
591 20250217 101400 599144940 15650 15640 15660 15640 391
592 20250217 101300 593029510 15640 15630 15640 15610 454
593 20250217 101200 585937250 15620 15630 15630 15610 135
594 20250217 101100 583828650 15630 15640 15640 15620 60
595 20250217 101000 582890730 15640 15640 15640 15640 41
596 20250217 100900 582249490 15640 15670 15670 15640 320
597 20250217 100800 577239980 15660 15670 15670 15660 202
598 20250217 100700 574074690 15690 15640 15690 15620 2272
599 20250217 100600 538518840 15630 15610 15630 15610 963
600 20250217 100500 523486080 15600 15600 15600 15600 30
601 20250217 100400 523018080 15600 15610 15610 15600 633
602 20250217 100300 513139580 15610 15600 15610 15600 474
603 20250217 100200 505742170 15630 15620 15630 15600 136
604 20250217 100100 503619430 15640 15600 15640 15600 201
605 20250217 100000 500483790 15600 15630 15630 15600 1353
606 20250217 095900 479376960 15590 15630 15640 15590 2631
607 20250217 095800 438310590 15630 15630 15640 15600 840
608 20250217 095700 425186590 15630 15630 15630 15630 50
609 20250217 095600 424405090 15650 15580 15650 15570 3886
610 20250217 095500 363772050 15570 15570 15580 15560 380
611 20250217 095400 357852240 15550 15560 15570 15550 456
612 20250217 095300 350752470 15560 15580 15580 15550 842
613 20250217 095200 337649360 15580 15530 15580 15530 713
614 20250217 095100 326564070 15540 15500 15540 15500 802
615 20250217 095000 314132990 15480 15490 15540 15480 1072
616 20250217 094900 297507480 15470 15500 15500 15470 962
617 20250217 094800 282613410 15500 15520 15530 15500 269
618 20250217 094700 278438710 15520 15500 15520 15480 296
619 20250217 094600 273848690 15500 15510 15510 15500 20
620 20250217 094500 273538550 15510 15480 15510 15480 2092
621 20250217 094400 241120470 15490 15450 15490 15450 849
622 20250217 094300 227990820 15440 15400 15440 15390 860
623 20250217 094200 214747340 15400 15410 15410 15400 17
624 20250217 094100 214485520 15400 15420 15420 15370 151
625 20250217 094000 212158020 15440 15440 15440 15440 129
626 20250217 093900 210166260 15440 15450 15450 15440 19
627 20250217 093800 209872760 15450 15440 15450 15440 2
628 20250217 093700 209841870 15450 15420 15450 15410 939
629 20250217 093600 195368220 15450 15420 15450 15420 821
630 20250217 093500 182695830 15420 15370 15420 15370 650
631 20250217 093400 172690650 15380 15420 15440 15380 501
632 20250217 093300 164983100 15440 15330 15440 15330 1030
633 20250217 093200 149119700 15390 15390 15390 15390 1
634 20250217 093100 149104310 15390 15340 15390 15340 546
635 20250217 093000 140713340 15330 15330 15330 15330 3
636 20250217 092900 140667350 15340 15340 15340 15340 2
637 20250217 092800 140636670 15340 15360 15360 15340 65
638 20250217 092700 139639530 15340 15360 15360 15340 3
639 20250217 092600 139593490 15370 15370 15370 15370 1
640 20250217 092500 139578120 15380 15330 15380 15330 231
641 20250217 092400 136033520 15330 15330 15330 15330 20
642 20250217 092300 135726920 15330 15330 15330 15330 6
643 20250217 092200 135634940 15320 15320 15320 15320 1
644 20250217 092100 135619620 15330 15330 15330 15330 0
645 20250217 092000 135619620 15330 15330 15330 15330 50
646 20250217 091900 134853120 15330 15330 15330 15330 0
647 20250217 091800 134853120 15330 15330 15330 15330 328
648 20250217 091700 129824880 15330 15320 15330 15320 542
649 20250217 091600 121517520 15320 15320 15330 15320 160
650 20250217 091500 119066230 15330 15350 15360 15330 432
651 20250217 091400 112437030 15360 15380 15380 15360 350
652 20250217 091300 107060990 15370 15370 15370 15370 203
653 20250217 091200 103940880 15360 15370 15390 15360 564
654 20250217 091100 95272110 15360 15340 15370 15340 1278
655 20250217 091000 75642440 15360 15350 15360 15350 102
656 20250217 090900 74076730 15370 15370 15370 15370 3
657 20250217 090800 74030620 15370 15360 15370 15360 42
658 20250217 090700 73385490 15370 15320 15370 15320 303
659 20250217 090600 68743430 15370 15340 15370 15320 1422
660 20250217 090500 46899740 15340 15330 15340 15310 215
661 20250217 090400 43604180 15330 15290 15330 15290 87
662 20250217 090300 42272930 15280 15220 15280 15220 744
663 20250217 090200 30906400 15220 15240 15270 15220 843
664 20250217 090100 18068210 15290 15290 15290 15290 123
665 20250217 090000 16187540 15290 15220 15290 15220 1063