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

669
093370/min/candle-20250217.csv Normal file
View File

@@ -0,0 +1,669 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,200700,3248505380,5180,5180,5180,5180,15079
20250217,200600,3248505380,5180,5180,5180,5180,0
20250217,200500,3248505380,5180,5180,5180,5180,0
20250217,200400,3248505380,5180,5180,5180,5180,0
20250217,200300,3248505380,5180,5180,5180,5180,0
20250217,200200,3248505380,5180,5180,5180,5180,0
20250217,200100,3248505380,5180,5180,5180,5180,0
20250217,200000,3248505380,5180,5180,5180,5180,0
20250217,195900,3248505380,5180,5180,5180,5180,0
20250217,195800,3248505380,5180,5180,5180,5180,0
20250217,195700,3248505380,5180,5180,5180,5180,0
20250217,195600,3248505380,5180,5180,5180,5180,0
20250217,195500,3248505380,5180,5180,5180,5180,0
20250217,195400,3248505380,5180,5180,5180,5180,0
20250217,195300,3248505380,5180,5180,5180,5180,0
20250217,195200,3248505380,5180,5180,5180,5180,0
20250217,195100,3248505380,5180,5180,5180,5180,0
20250217,195000,3248505380,5180,5180,5180,5180,0
20250217,194900,3248505380,5180,5180,5180,5180,0
20250217,194800,3248505380,5180,5180,5180,5180,0
20250217,194700,3248505380,5180,5180,5180,5180,0
20250217,194600,3248505380,5180,5180,5180,5180,0
20250217,194500,3248505380,5180,5180,5180,5180,0
20250217,194400,3248505380,5180,5180,5180,5180,0
20250217,194300,3248505380,5180,5180,5180,5180,0
20250217,194200,3248505380,5180,5180,5180,5180,0
20250217,194100,3248505380,5180,5180,5180,5180,0
20250217,194000,3248505380,5180,5180,5180,5180,0
20250217,193900,3248505380,5180,5180,5180,5180,0
20250217,193800,3248505380,5180,5180,5180,5180,0
20250217,193700,3248505380,5180,5180,5180,5180,15079
20250217,193600,3248505380,5180,5180,5180,5180,0
20250217,193500,3248505380,5180,5180,5180,5180,0
20250217,193400,3248505380,5180,5180,5180,5180,0
20250217,193300,3248505380,5180,5180,5180,5180,0
20250217,193200,3248505380,5180,5180,5180,5180,0
20250217,193100,3248505380,5180,5180,5180,5180,0
20250217,193000,3248505380,5180,5180,5180,5180,0
20250217,192900,3248505380,5180,5180,5180,5180,0
20250217,192800,3248505380,5180,5180,5180,5180,0
20250217,192700,3248505380,5180,5180,5180,5180,0
20250217,192600,3248505380,5180,5180,5180,5180,0
20250217,192500,3248505380,5180,5180,5180,5180,0
20250217,192400,3248505380,5180,5180,5180,5180,0
20250217,192300,3248505380,5180,5180,5180,5180,0
20250217,192200,3248505380,5180,5180,5180,5180,0
20250217,192100,3248505380,5180,5180,5180,5180,0
20250217,192000,3248505380,5180,5180,5180,5180,0
20250217,191900,3248505380,5180,5180,5180,5180,0
20250217,191800,3248505380,5180,5180,5180,5180,0
20250217,191700,3248505380,5180,5180,5180,5180,0
20250217,191600,3248505380,5180,5180,5180,5180,0
20250217,191500,3248505380,5180,5180,5180,5180,0
20250217,191400,3248505380,5180,5180,5180,5180,0
20250217,191300,3248505380,5180,5180,5180,5180,0
20250217,191200,3248505380,5180,5180,5180,5180,0
20250217,191100,3248505380,5180,5180,5180,5180,0
20250217,191000,3248505380,5180,5180,5180,5180,0
20250217,190900,3248505380,5180,5180,5180,5180,0
20250217,190800,3248505380,5180,5180,5180,5180,0
20250217,190700,3248505380,5180,5180,5180,5180,15079
20250217,190600,3248505380,5180,5180,5180,5180,0
20250217,190500,3248505380,5180,5180,5180,5180,0
20250217,190400,3248505380,5180,5180,5180,5180,0
20250217,190300,3248505380,5180,5180,5180,5180,0
20250217,190200,3248505380,5180,5180,5180,5180,0
20250217,190100,3248505380,5180,5180,5180,5180,0
20250217,190000,3248505380,5180,5180,5180,5180,0
20250217,185900,3248505380,5180,5180,5180,5180,0
20250217,185800,3248505380,5180,5180,5180,5180,0
20250217,185700,3248505380,5180,5180,5180,5180,0
20250217,185600,3248505380,5180,5180,5180,5180,0
20250217,185500,3248505380,5180,5180,5180,5180,0
20250217,185400,3248505380,5180,5180,5180,5180,0
20250217,185300,3248505380,5180,5180,5180,5180,0
20250217,185200,3248505380,5180,5180,5180,5180,0
20250217,185100,3248505380,5180,5180,5180,5180,0
20250217,185000,3248505380,5180,5180,5180,5180,0
20250217,184900,3248505380,5180,5180,5180,5180,0
20250217,184800,3248505380,5180,5180,5180,5180,0
20250217,184700,3248505380,5180,5180,5180,5180,0
20250217,184600,3248505380,5180,5180,5180,5180,0
20250217,184500,3248505380,5180,5180,5180,5180,0
20250217,184400,3248505380,5180,5180,5180,5180,0
20250217,184300,3248505380,5180,5180,5180,5180,0
20250217,184200,3248505380,5180,5180,5180,5180,0
20250217,184100,3248505380,5180,5180,5180,5180,0
20250217,184000,3248505380,5180,5180,5180,5180,0
20250217,183900,3248505380,5180,5180,5180,5180,0
20250217,183800,3248505380,5180,5180,5180,5180,0
20250217,183700,3248505380,5180,5180,5180,5180,15079
20250217,183600,3248505380,5180,5180,5180,5180,0
20250217,183500,3248505380,5180,5180,5180,5180,0
20250217,183400,3248505380,5180,5180,5180,5180,0
20250217,183300,3248505380,5180,5180,5180,5180,0
20250217,183200,3248505380,5180,5180,5180,5180,0
20250217,183100,3248505380,5180,5180,5180,5180,0
20250217,183000,3248505380,5180,5180,5180,5180,0
20250217,182900,3248505380,5180,5180,5180,5180,0
20250217,182800,3248505380,5180,5180,5180,5180,0
20250217,182700,3248505380,5180,5180,5180,5180,0
20250217,182600,3248505380,5180,5180,5180,5180,0
20250217,182500,3248505380,5180,5180,5180,5180,0
20250217,182400,3248505380,5180,5180,5180,5180,0
20250217,182300,3248505380,5180,5180,5180,5180,0
20250217,182200,3248505380,5180,5180,5180,5180,0
20250217,182100,3248505380,5180,5180,5180,5180,0
20250217,182000,3248505380,5180,5180,5180,5180,0
20250217,181900,3248505380,5180,5180,5180,5180,0
20250217,181800,3248505380,5180,5180,5180,5180,0
20250217,181700,3248505380,5180,5180,5180,5180,0
20250217,181600,3248505380,5180,5180,5180,5180,0
20250217,181500,3248505380,5180,5180,5180,5180,0
20250217,181400,3248505380,5180,5180,5180,5180,0
20250217,181300,3248505380,5180,5180,5180,5180,0
20250217,181200,3248505380,5180,5180,5180,5180,0
20250217,181100,3248505380,5180,5180,5180,5180,0
20250217,181000,3248505380,5180,5180,5180,5180,0
20250217,180900,3248505380,5180,5180,5180,5180,0
20250217,180800,3248505380,5180,5180,5180,5180,0
20250217,180700,3248505380,5180,5180,5180,5180,15079
20250217,180600,3248505380,5180,5180,5180,5180,0
20250217,180500,3248505380,5180,5180,5180,5180,0
20250217,180400,3248505380,5180,5180,5180,5180,0
20250217,180300,3248505380,5180,5180,5180,5180,0
20250217,180200,3248505380,5180,5180,5180,5180,0
20250217,180100,3248505380,5180,5180,5180,5180,0
20250217,180000,3248505380,5180,5180,5180,5180,0
20250217,175900,3248505380,5180,5180,5180,5180,0
20250217,175800,3248505380,5180,5180,5180,5180,0
20250217,175700,3248505380,5180,5180,5180,5180,0
20250217,175600,3248505380,5180,5180,5180,5180,0
20250217,175500,3248505380,5180,5180,5180,5180,0
20250217,175400,3248505380,5180,5180,5180,5180,0
20250217,175300,3248505380,5180,5180,5180,5180,0
20250217,175200,3248505380,5180,5180,5180,5180,0
20250217,175100,3248505380,5180,5180,5180,5180,0
20250217,175000,3248505380,5180,5180,5180,5180,0
20250217,174900,3248505380,5180,5180,5180,5180,0
20250217,174800,3248505380,5180,5180,5180,5180,0
20250217,174700,3248505380,5180,5180,5180,5180,0
20250217,174600,3248505380,5180,5180,5180,5180,0
20250217,174500,3248505380,5180,5180,5180,5180,0
20250217,174400,3248505380,5180,5180,5180,5180,0
20250217,174300,3248505380,5180,5180,5180,5180,0
20250217,174200,3248505380,5180,5180,5180,5180,0
20250217,174100,3248505380,5180,5180,5180,5180,0
20250217,174000,3248505380,5180,5180,5180,5180,0
20250217,173900,3248505380,5180,5180,5180,5180,0
20250217,173800,3248505380,5180,5180,5180,5180,0
20250217,173700,3248505380,5180,5180,5180,5180,15079
20250217,173600,3248505380,5180,5180,5180,5180,0
20250217,173500,3248505380,5180,5180,5180,5180,0
20250217,173400,3248505380,5180,5180,5180,5180,0
20250217,173300,3248505380,5180,5180,5180,5180,0
20250217,173200,3248505380,5180,5180,5180,5180,0
20250217,173100,3248505380,5180,5180,5180,5180,0
20250217,173000,3248505380,5180,5180,5180,5180,0
20250217,172900,3248505380,5180,5180,5180,5180,0
20250217,172800,3248505380,5180,5180,5180,5180,0
20250217,172700,3248505380,5180,5180,5180,5180,0
20250217,172600,3248505380,5180,5180,5180,5180,0
20250217,172500,3248505380,5180,5180,5180,5180,0
20250217,172400,3248505380,5180,5180,5180,5180,0
20250217,172300,3248505380,5180,5180,5180,5180,0
20250217,172200,3248505380,5180,5180,5180,5180,0
20250217,172100,3248505380,5180,5180,5180,5180,0
20250217,172000,3248505380,5180,5180,5180,5180,0
20250217,171900,3248505380,5180,5180,5180,5180,0
20250217,171800,3248505380,5180,5180,5180,5180,0
20250217,171700,3248505380,5180,5180,5180,5180,0
20250217,171600,3248505380,5180,5180,5180,5180,0
20250217,171500,3248505380,5180,5180,5180,5180,0
20250217,171400,3248505380,5180,5180,5180,5180,0
20250217,171300,3248505380,5180,5180,5180,5180,0
20250217,171200,3248505380,5180,5180,5180,5180,0
20250217,171100,3248505380,5180,5180,5180,5180,0
20250217,171000,3248505380,5180,5180,5180,5180,0
20250217,170900,3248505380,5180,5180,5180,5180,0
20250217,170800,3248505380,5180,5180,5180,5180,0
20250217,170700,3248505380,5180,5180,5180,5180,15079
20250217,170600,3248505380,5180,5180,5180,5180,0
20250217,170500,3248505380,5180,5180,5180,5180,0
20250217,170400,3248505380,5180,5180,5180,5180,0
20250217,170300,3248505380,5180,5180,5180,5180,0
20250217,170200,3248505380,5180,5180,5180,5180,0
20250217,170100,3248505380,5180,5180,5180,5180,0
20250217,170000,3248505380,5180,5180,5180,5180,0
20250217,165900,3248505380,5180,5180,5180,5180,0
20250217,165800,3248505380,5180,5180,5180,5180,0
20250217,165700,3248505380,5180,5180,5180,5180,0
20250217,165600,3248505380,5180,5180,5180,5180,0
20250217,165500,3248505380,5180,5180,5180,5180,0
20250217,165400,3248505380,5180,5180,5180,5180,0
20250217,165300,3248505380,5180,5180,5180,5180,0
20250217,165200,3248505380,5180,5180,5180,5180,0
20250217,165100,3248505380,5180,5180,5180,5180,0
20250217,165000,3248505380,5180,5180,5180,5180,0
20250217,164900,3248505380,5180,5180,5180,5180,0
20250217,164800,3248505380,5180,5180,5180,5180,0
20250217,164700,3248505380,5180,5180,5180,5180,0
20250217,164600,3248505380,5180,5180,5180,5180,0
20250217,164500,3248505380,5180,5180,5180,5180,0
20250217,164400,3248505380,5180,5180,5180,5180,0
20250217,164300,3248505380,5180,5180,5180,5180,0
20250217,164200,3248505380,5180,5180,5180,5180,0
20250217,164100,3248505380,5180,5180,5180,5180,0
20250217,164000,3248505380,5180,5180,5180,5180,0
20250217,163900,3248505380,5180,5180,5180,5180,0
20250217,163800,3248505380,5180,5180,5180,5180,0
20250217,163700,3248505380,5180,5180,5180,5180,15079
20250217,163600,3248505380,5180,5180,5180,5180,0
20250217,163500,3248505380,5180,5180,5180,5180,0
20250217,163400,3248505380,5180,5180,5180,5180,0
20250217,163300,3248505380,5180,5180,5180,5180,0
20250217,163200,3248505380,5180,5180,5180,5180,0
20250217,163100,3248505380,5180,5180,5180,5180,0
20250217,163000,3248505380,5180,5180,5180,5180,0
20250217,162900,3248505380,5180,5180,5180,5180,0
20250217,162800,3248505380,5180,5180,5180,5180,0
20250217,162700,3248505380,5180,5180,5180,5180,0
20250217,162600,3248505380,5180,5180,5180,5180,0
20250217,162500,3248505380,5180,5180,5180,5180,0
20250217,162400,3248505380,5180,5180,5180,5180,0
20250217,162300,3248505380,5180,5180,5180,5180,0
20250217,162200,3248505380,5180,5180,5180,5180,0
20250217,162100,3248505380,5180,5180,5180,5180,0
20250217,162000,3248505380,5180,5180,5180,5180,0
20250217,161900,3248505380,5180,5180,5180,5180,0
20250217,161800,3248505380,5180,5180,5180,5180,0
20250217,161700,3248505380,5180,5180,5180,5180,0
20250217,161600,3248505380,5180,5180,5180,5180,0
20250217,161500,3248505380,5180,5180,5180,5180,0
20250217,161400,3248505380,5180,5180,5180,5180,0
20250217,161300,3248505380,5180,5180,5180,5180,0
20250217,161200,3248505380,5180,5180,5180,5180,0
20250217,161100,3248505380,5180,5180,5180,5180,0
20250217,161000,3248505380,5180,5180,5180,5180,0
20250217,160900,3248505380,5180,5180,5180,5180,0
20250217,160800,3248505380,5180,5180,5180,5180,0
20250217,160700,3248505380,5180,5180,5180,5180,15079
20250217,160600,3248505380,5180,5180,5180,5180,0
20250217,160500,3248505380,5180,5180,5180,5180,0
20250217,160400,3248505380,5180,5180,5180,5180,0
20250217,160300,3248505380,5180,5180,5180,5180,0
20250217,160200,3248505380,5180,5180,5180,5180,0
20250217,160100,3248505380,5180,5180,5180,5180,0
20250217,160000,3248505380,5180,5180,5180,5180,0
20250217,155900,3248505380,5180,5180,5180,5180,0
20250217,155800,3248505380,5180,5180,5180,5180,0
20250217,155700,3248505380,5180,5180,5180,5180,0
20250217,155600,3248505380,5180,5180,5180,5180,0
20250217,155500,3248505380,5180,5180,5180,5180,0
20250217,155400,3248505380,5180,5180,5180,5180,0
20250217,155300,3248505380,5180,5180,5180,5180,0
20250217,155200,3248505380,5180,5180,5180,5180,0
20250217,155100,3248505380,5180,5180,5180,5180,0
20250217,155000,3248505380,5180,5180,5180,5180,0
20250217,154900,3248505380,5180,5180,5180,5180,0
20250217,154800,3248505380,5180,5180,5180,5180,0
20250217,154700,3248505380,5180,5180,5180,5180,0
20250217,154600,3248505380,5180,5180,5180,5180,0
20250217,154500,3248505380,5180,5180,5180,5180,0
20250217,154400,3248505380,5180,5180,5180,5180,0
20250217,154300,3248505380,5180,5180,5180,5180,0
20250217,154200,3248505380,5180,5180,5180,5180,0
20250217,154100,3248505380,5180,5180,5180,5180,0
20250217,154000,3248505380,5180,5180,5180,5180,0
20250217,153900,3248505380,5180,5180,5180,5180,0
20250217,153800,3248505380,5180,5180,5180,5180,0
20250217,153700,3248505380,5180,5180,5180,5180,15079
20250217,153600,3248505380,5180,5180,5180,5180,0
20250217,153500,3248505380,5180,5180,5180,5180,0
20250217,153400,3248505380,5180,5180,5180,5180,0
20250217,153300,3248505380,5180,5180,5180,5180,0
20250217,153200,3248505380,5180,5180,5180,5180,0
20250217,153100,3248505380,5180,5180,5180,5180,0
20250217,153000,3248505380,5180,5180,5180,5180,15079
20250217,152900,3170396160,5190,5190,5190,5190,0
20250217,152800,3170396160,5190,5190,5190,5190,0
20250217,152700,3170396160,5190,5190,5190,5190,0
20250217,152600,3170396160,5190,5190,5190,5190,0
20250217,152500,3170396160,5190,5190,5190,5190,0
20250217,152400,3170396160,5190,5190,5190,5190,0
20250217,152300,3170396160,5190,5190,5190,5190,0
20250217,152200,3170396160,5190,5190,5190,5190,0
20250217,152100,3170396160,5190,5190,5190,5190,0
20250217,152000,3170396160,5190,5190,5190,5190,0
20250217,151900,3170396160,5190,5170,5190,5160,6857
20250217,151800,3134947670,5160,5150,5170,5150,155
20250217,151700,3134147500,5150,5160,5170,5150,2910
20250217,151600,3119137620,5160,5160,5170,5160,1083
20250217,151500,3113546740,5160,5160,5170,5160,2415
20250217,151400,3101078900,5160,5160,5160,5160,372
20250217,151300,3099159380,5160,5160,5170,5160,1037
20250217,151200,3093808260,5160,5160,5160,5160,220
20250217,151100,3092673060,5160,5160,5160,5150,5428
20250217,151000,3064669720,5160,5160,5170,5160,1020
20250217,150900,3059406510,5170,5160,5170,5160,672
20250217,150800,3055938980,5160,5160,5160,5160,784
20250217,150700,3051893540,5160,5160,5170,5160,1404
20250217,150600,3044648470,5160,5170,5170,5160,899
20250217,150500,3040005040,5160,5150,5170,5150,885
20250217,150400,3035437530,5150,5160,5160,5150,4627
20250217,150300,3011565640,5160,5160,5170,5160,3458
20250217,150200,2993720360,5160,5160,5170,5160,243
20250217,150100,2992464380,5160,5170,5180,5160,9432
20250217,150000,2943722660,5170,5190,5190,5170,1612
20250217,145900,2935386020,5190,5190,5190,5170,6096
20250217,145800,2903807140,5180,5180,5190,5180,205
20250217,145700,2902743230,5180,5200,5200,5180,649
20250217,145600,2899378590,5180,5180,5190,5180,17
20250217,145500,2899290520,5190,5200,5200,5180,167
20250217,145400,2898422180,5200,5190,5200,5180,6841
20250217,145300,2862930680,5180,5180,5180,5180,3
20250217,145200,2862915140,5200,5200,5200,5180,135
20250217,145100,2862213160,5190,5200,5200,5180,334
20250217,145000,2860477260,5200,5180,5200,5180,2841
20250217,144900,2845739960,5180,5180,5190,5180,110
20250217,144800,2845169110,5190,5180,5190,5180,91
20250217,144700,2844696830,5190,5180,5190,5180,278
20250217,144600,2843254670,5190,5190,5190,5180,324
20250217,144500,2841573120,5190,5190,5190,5180,1459
20250217,144400,2834000920,5200,5190,5200,5190,250
20250217,144300,2832702520,5190,5200,5200,5190,200
20250217,144200,2831662850,5190,5190,5200,5190,827
20250217,144100,2827362710,5190,5200,5200,5190,163
20250217,144000,2826515830,5190,5190,5200,5190,240
20250217,143900,2825268540,5190,5190,5190,5190,113
20250217,143800,2824682070,5200,5190,5200,5190,90
20250217,143700,2824214120,5200,5190,5200,5190,143
20250217,143600,2823471090,5190,5190,5200,5190,89
20250217,143500,2823008330,5190,5200,5200,5190,2325
20250217,143400,2810919950,5200,5190,5200,5190,365
20250217,143300,2809024740,5190,5180,5190,5180,1345
20250217,143200,2802044790,5180,5190,5190,5180,113
20250217,143100,2801458350,5180,5190,5190,5180,390
20250217,143000,2799434350,5190,5180,5190,5180,140
20250217,142900,2798708260,5190,5190,5190,5180,1298
20250217,142800,2791971850,5180,5180,5180,5180,122
20250217,142700,2791339890,5190,5190,5190,5180,4350
20250217,142600,2768802040,5180,5190,5190,5180,109
20250217,142500,2768236570,5180,5200,5200,5180,73
20250217,142400,2767858410,5190,5180,5190,5180,539
20250217,142300,2765065540,5190,5190,5200,5190,186
20250217,142200,2764099350,5180,5180,5190,5180,1203
20250217,142100,2757856640,5180,5180,5180,5180,20
20250217,142000,2757753040,5180,5180,5190,5170,1778
20250217,141900,2748545260,5180,5180,5190,5180,439
20250217,141800,2746269110,5180,5180,5180,5180,3
20250217,141700,2746253570,5200,5190,5200,5180,2769
20250217,141600,2731884820,5190,5180,5200,5180,289
20250217,141500,2730386560,5190,5190,5190,5190,205
20250217,141400,2729322610,5180,5180,5190,5180,5178
20250217,141300,2702480560,5180,5200,5200,5180,473
20250217,141200,2700025190,5190,5190,5200,5190,109
20250217,141100,2699458630,5190,5200,5200,5190,102
20250217,141000,2698928250,5200,5190,5200,5180,339
20250217,140900,2697167410,5190,5180,5190,5180,87
20250217,140800,2696715890,5180,5200,5200,5180,2095
20250217,140700,2685828000,5190,5190,5200,5190,1496
20250217,140600,2678063740,5190,5190,5200,5190,194
20250217,140500,2677056020,5190,5190,5200,5190,2291
20250217,140400,2665154880,5190,5190,5190,5190,56
20250217,140300,2664864240,5200,5190,5200,5190,88
20250217,140200,2664406670,5200,5200,5210,5200,1297
20250217,140100,2657661420,5200,5210,5210,5190,1065
20250217,140000,2652122580,5190,5200,5200,5190,1043
20250217,135900,2646699460,5210,5200,5210,5200,393
20250217,135800,2644654970,5200,5200,5210,5200,89
20250217,135700,2644191310,5210,5200,5210,5200,7
20250217,135600,2644154860,5210,5200,5210,5200,2932
20250217,135500,2628902480,5210,5200,5220,5200,106
20250217,135400,2628349370,5200,5200,5220,5200,484
20250217,135300,2625824820,5220,5200,5220,5200,181
20250217,135200,2624881120,5210,5210,5210,5200,554
20250217,135100,2621995180,5200,5190,5210,5190,1819
20250217,135000,2612535020,5200,5200,5200,5190,341
20250217,134900,2610763400,5190,5190,5200,5190,435
20250217,134800,2608504900,5190,5200,5200,5190,485
20250217,134700,2605983050,5190,5190,5200,5190,942
20250217,134600,2601084690,5200,5190,5200,5190,130
20250217,134500,2600408790,5190,5180,5200,5180,3378
20250217,134400,2582874750,5180,5190,5190,5180,313
20250217,134300,2581252560,5180,5180,5180,5180,284
20250217,134200,2579781440,5190,5180,5190,5180,482
20250217,134100,2577283820,5190,5190,5190,5180,184
20250217,134000,2576329320,5180,5180,5190,5180,132
20250217,133900,2575645450,5190,5180,5190,5180,536
20250217,133800,2572868120,5180,5180,5190,5180,275
20250217,133700,2571442740,5180,5190,5190,5180,211
20250217,133600,2570348810,5180,5170,5180,5170,291
20250217,133500,2568841820,5170,5180,5190,5170,2291
20250217,133400,2556973370,5190,5180,5190,5180,331
20250217,133300,2555257930,5180,5180,5180,5180,154
20250217,133200,2554460210,5190,5190,5190,5180,222
20250217,133100,2553309200,5180,5180,5190,5180,308
20250217,133000,2551712890,5180,5190,5190,5180,242
20250217,132900,2550458480,5180,5180,5190,5180,312
20250217,132800,2548841670,5180,5190,5190,5180,305
20250217,132700,2547260160,5180,5190,5190,5180,656
20250217,132600,2543856190,5190,5190,5200,5190,796
20250217,132500,2539719750,5190,5190,5200,5190,1280
20250217,132400,2533075700,5190,5190,5200,5190,2479
20250217,132300,2520205330,5190,5190,5200,5190,359
20250217,132200,2518341270,5190,5190,5200,5190,61
20250217,132100,2518024180,5190,5200,5200,5190,298
20250217,132000,2516474720,5190,5180,5200,5180,418
20250217,131900,2514302030,5180,5190,5200,5180,616
20250217,131800,2511104400,5190,5190,5190,5180,1703
20250217,131700,2502266780,5190,5190,5200,5190,314
20250217,131600,2500636060,5190,5200,5200,5180,210
20250217,131500,2499544150,5200,5180,5200,5180,91
20250217,131400,2499071130,5180,5190,5200,5180,547
20250217,131300,2496232400,5190,5180,5190,5180,1061
20250217,131200,2490725820,5180,5180,5180,5180,104
20250217,131100,2490187100,5180,5180,5190,5180,134
20250217,131000,2489492130,5180,5180,5190,5180,121
20250217,130900,2488864490,5180,5190,5190,5180,663
20250217,130800,2485423850,5180,5180,5180,5180,57
20250217,130700,2485128590,5190,5180,5190,5180,290
20250217,130600,2483625500,5190,5190,5190,5180,144
20250217,130500,2482878150,5190,5180,5190,5180,474
20250217,130400,2480418280,5190,5180,5190,5180,213
20250217,130300,2479312820,5180,5190,5200,5180,131
20250217,130200,2478632140,5180,5190,5190,5180,952
20250217,130100,2473691280,5190,5180,5190,5180,714
20250217,130000,2469986170,5180,5180,5190,5180,181
20250217,125900,2469047400,5180,5180,5190,5180,202
20250217,125800,2468000130,5190,5180,5190,5180,428
20250217,125700,2465779770,5200,5200,5200,5180,328
20250217,125600,2464078690,5180,5180,5200,5180,203
20250217,125500,2463025380,5180,5180,5200,5180,1079
20250217,125400,2457435480,5200,5190,5200,5170,346
20250217,125300,2455642790,5170,5170,5200,5170,268
20250217,125200,2454254590,5170,5200,5200,5160,1094
20250217,125100,2448596140,5170,5170,5170,5170,1
20250217,125000,2448590970,5170,5170,5180,5170,92
20250217,124900,2448114480,5180,5170,5180,5160,1973
20250217,124800,2437913550,5180,5180,5180,5180,172
20250217,124700,2437022590,5210,5210,5210,5210,85
20250217,124600,2436579740,5180,5210,5210,5180,345
20250217,124500,2434789890,5220,5180,5220,5180,2159
20250217,124400,2423546050,5170,5200,5220,5170,1594
20250217,124300,2415247100,5190,5190,5200,5190,799
20250217,124200,2411095530,5180,5180,5200,5180,875
20250217,124100,2406555040,5180,5170,5180,5160,1252
20250217,124000,2400073590,5170,5170,5170,5160,900
20250217,123900,2395421240,5170,5160,5170,5160,2147
20250217,123800,2384323050,5160,5160,5170,5160,234
20250217,123700,2383114750,5160,5160,5170,5160,1212
20250217,123600,2376851130,5170,5160,5170,5160,296
20250217,123500,2375322880,5160,5160,5170,5160,319
20250217,123400,2373675980,5150,5170,5170,5150,2314
20250217,123300,2361735260,5160,5160,5170,5150,1447
20250217,123200,2354267400,5170,5160,5170,5160,88
20250217,123100,2353812450,5170,5170,5170,5160,1977
20250217,123000,2343610270,5170,5160,5170,5160,2928
20250217,122900,2328498250,5160,5170,5170,5160,1499
20250217,122800,2320762230,5170,5170,5170,5160,1045
20250217,122700,2315360590,5160,5170,5170,5160,184
20250217,122600,2314410540,5170,5160,5170,5160,139
20250217,122500,2313692450,5170,5160,5170,5160,149
20250217,122400,2312922740,5160,5170,5170,5160,240
20250217,122300,2311682980,5160,5170,5170,5160,700
20250217,122200,2308064540,5170,5170,5180,5170,513
20250217,122100,2305410580,5170,5170,5180,5170,260
20250217,122000,2304065420,5180,5170,5180,5170,45
20250217,121900,2303832410,5180,5180,5180,5170,99
20250217,121800,2303319700,5170,5170,5180,5170,1209
20250217,121700,2297058620,5180,5180,5180,5170,246
20250217,121600,2295785950,5180,5170,5180,5170,222
20250217,121500,2294637760,5170,5170,5180,5170,306
20250217,121400,2293054890,5170,5170,5180,5170,335
20250217,121300,2291322010,5170,5180,5180,5170,1972
20250217,121200,2281110390,5180,5180,5190,5180,738
20250217,121100,2277286700,5180,5190,5200,5180,389
20250217,121000,2275268160,5190,5190,5200,5190,405
20250217,120900,2273166170,5200,5190,5200,5190,924
20250217,120800,2268369760,5200,5200,5200,5200,85
20250217,120700,2267927760,5200,5200,5200,5200,85
20250217,120600,2267485760,5190,5190,5190,5190,273
20250217,120500,2266068890,5200,5200,5200,5190,289
20250217,120400,2264566100,5200,5200,5200,5200,245
20250217,120300,2263292100,5190,5190,5190,5180,1039
20250217,120200,2257909700,5190,5190,5190,5190,179
20250217,120100,2256980690,5190,5200,5200,5190,135
20250217,120000,2256278710,5190,5210,5210,5190,1056
20250217,115900,2250789980,5210,5200,5210,5190,2174
20250217,115800,2239484820,5200,5190,5200,5190,312
20250217,115700,2237864690,5190,5200,5200,5190,172
20250217,115600,2236971120,5200,5190,5200,5190,518
20250217,115500,2234282590,5200,5190,5200,5180,858
20250217,115400,2229829230,5190,5190,5190,5180,804
20250217,115300,2225658760,5190,5200,5200,5190,2850
20250217,115200,2210865220,5200,5190,5200,5190,751
20250217,115100,2206967500,5190,5190,5200,5190,455
20250217,115000,2204605200,5190,5190,5200,5190,195
20250217,114900,2203592300,5190,5190,5200,5190,103
20250217,114800,2203057720,5200,5190,5200,5190,591
20250217,114700,2199989530,5190,5200,5200,5190,451
20250217,114600,2197647710,5190,5190,5200,5190,3694
20250217,114500,2178473180,5200,5200,5200,5190,307
20250217,114400,2176877730,5190,5190,5200,5190,387
20250217,114300,2174868350,5200,5200,5200,5190,444
20250217,114200,2172563020,5200,5200,5200,5190,314
20250217,114100,2170931950,5200,5210,5210,5200,1658
20250217,114000,2162310340,5200,5200,5230,5200,394
20250217,113900,2160258990,5200,5220,5230,5200,2701
20250217,113800,2146196700,5210,5210,5220,5210,2745
20250217,113700,2131895000,5220,5210,5220,5210,1231
20250217,113600,2125469630,5210,5220,5220,5210,2043
20250217,113500,2114808070,5220,5220,5240,5220,319
20250217,113400,2113138660,5220,5230,5240,5220,2163
20250217,113300,2101821200,5230,5240,5250,5230,1034
20250217,113200,2096402590,5240,5240,5250,5240,104
20250217,113100,2095856770,5240,5240,5250,5240,298
20250217,113000,2094293420,5240,5240,5250,5240,330
20250217,112900,2092563240,5240,5250,5250,5240,369
20250217,112800,2090628270,5240,5240,5240,5230,1542
20250217,112700,2082548520,5230,5230,5240,5230,992
20250217,112600,2077356670,5230,5230,5240,5230,691
20250217,112500,2073740440,5250,5260,5260,5230,4511
20250217,112400,2050097310,5250,5250,5260,5250,4400
20250217,112300,2026995310,5250,5250,5260,5250,171
20250217,112200,2026096710,5250,5260,5260,5250,620
20250217,112100,2022838520,5260,5250,5260,5250,366
20250217,112000,2020916880,5260,5260,5260,5250,357
20250217,111900,2019039560,5250,5260,5260,5250,244
20250217,111800,2017756870,5260,5260,5260,5250,183
20250217,111700,2016795250,5250,5250,5260,5250,228
20250217,111600,2015597990,5250,5260,5260,5250,243
20250217,111500,2014321370,5250,5250,5260,5250,1253
20250217,111400,2007741500,5250,5260,5260,5250,940
20250217,111300,2002797110,5260,5250,5260,5250,2204
20250217,111200,1991205160,5250,5250,5260,5250,634
20250217,111100,1987875770,5250,5250,5260,5240,687
20250217,111000,1984269060,5250,5250,5250,5240,4232
20250217,110900,1962073110,5250,5250,5260,5250,1971
20250217,110800,1951719140,5250,5260,5270,5250,1461
20250217,110700,1944036590,5260,5260,5260,5250,2476
20250217,110600,1931020680,5260,5260,5270,5260,1488
20250217,110500,1923192880,5260,5270,5270,5260,459
20250217,110400,1920774960,5260,5270,5270,5260,5162
20250217,110300,1893607340,5270,5260,5270,5260,2219
20250217,110200,1881932340,5260,5260,5270,5260,2533
20250217,110100,1868603920,5270,5270,5280,5270,4650
20250217,110000,1844097460,5270,5270,5280,5260,4692
20250217,105900,1819368830,5270,5260,5280,5250,3949
20250217,105800,1798581480,5260,5240,5260,5240,3315
20250217,105700,1781177760,5240,5250,5250,5240,7824
20250217,105600,1740103540,5250,5240,5250,5230,4344
20250217,105500,1717307080,5240,5240,5250,5240,2214
20250217,105400,1705702290,5250,5250,5250,5230,960
20250217,105300,1700668610,5250,5240,5250,5230,1447
20250217,105200,1693087310,5230,5240,5250,5230,1820
20250217,105100,1683550630,5240,5220,5240,5220,20028
20250217,105000,1578678110,5220,5230,5230,5220,1211
20250217,104900,1572354360,5230,5230,5230,5220,2743
20250217,104800,1558027110,5230,5220,5230,5220,170
20250217,104700,1557138490,5230,5220,5230,5220,1553
20250217,104600,1549028030,5220,5210,5230,5210,3340
20250217,104500,1531582520,5220,5220,5220,5210,279
20250217,104400,1530126460,5220,5210,5220,5210,1527
20250217,104300,1522159590,5210,5210,5210,5200,811
20250217,104200,1517934340,5210,5210,5220,5200,2535
20250217,104100,1504726350,5210,5210,5220,5210,1720
20250217,104000,1495751350,5210,5210,5220,5210,1899
20250217,103900,1485839350,5210,5200,5210,5200,498
20250217,103800,1483246510,5210,5200,5220,5200,2425
20250217,103700,1470611860,5200,5190,5210,5180,1344
20250217,103600,1463633580,5180,5180,5180,5180,1986
20250217,103500,1453346100,5180,5200,5200,5180,3546
20250217,103400,1434941250,5200,5200,5210,5190,290
20250217,103300,1433433210,5200,5200,5210,5190,1147
20250217,103200,1427466030,5190,5200,5220,5190,2328
20250217,103100,1415359120,5220,5200,5220,5200,3249
20250217,103000,1398432380,5210,5200,5210,5200,489
20250217,102900,1395887060,5190,5200,5200,5190,2115
20250217,102800,1384889660,5200,5190,5210,5190,2403
20250217,102700,1372414260,5190,5190,5210,5180,2179
20250217,102600,1361100710,5190,5200,5210,5190,1659
20250217,102500,1352465560,5190,5210,5210,5190,5470
20250217,102400,1324005540,5210,5210,5210,5200,1090
20250217,102300,1318326700,5210,5200,5210,5200,852
20250217,102200,1313894350,5200,5200,5210,5200,3000
20250217,102100,1298272590,5190,5190,5210,5190,2605
20250217,102000,1284725220,5190,5200,5200,5190,2277
20250217,101900,1272898230,5200,5210,5220,5190,2331
20250217,101800,1260748760,5210,5190,5210,5190,35408
20250217,101700,1076664940,5180,5170,5190,5170,12263
20250217,101600,1013138040,5170,5170,5180,5170,2041
20250217,101500,1002568680,5170,5150,5180,5150,11063
20250217,101400,945421100,5140,5150,5150,5140,566
20250217,101300,942506330,5150,5130,5150,5130,3728
20250217,101200,923332490,5140,5130,5140,5130,203
20250217,101100,922289080,5130,5140,5140,5130,1219
20250217,101000,916023460,5140,5160,5160,5140,2877
20250217,100900,901206220,5160,5160,5160,5150,92
20250217,100800,900731520,5150,5160,5160,5150,844
20250217,100700,896378300,5160,5160,5170,5160,4220
20250217,100600,874585320,5160,5160,5170,5160,2569
20250217,100500,861329250,5150,5150,5160,5150,4136
20250217,100400,840021720,5140,5150,5160,5140,1127
20250217,100300,834217670,5150,5150,5150,5150,1314
20250217,100200,827450570,5160,5160,5160,5150,4291
20250217,100100,805309580,5150,5150,5160,5150,77
20250217,100000,804913020,5150,5150,5160,5150,3392
20250217,095900,787428620,5160,5150,5160,5150,739
20250217,095800,783622320,5160,5160,5160,5150,1301
20250217,095700,776909260,5160,5150,5160,5150,1024
20250217,095600,771634810,5150,5150,5160,5140,2305
20250217,095500,759769670,5160,5170,5170,5150,2650
20250217,095400,746095840,5170,5170,5170,5160,3040
20250217,095300,730379050,5170,5160,5170,5150,9382
20250217,095200,681929440,5150,5150,5160,5140,3449
20250217,095100,664149940,5140,5130,5150,5130,10299
20250217,095000,611171810,5130,5130,5140,5130,3388
20250217,094900,593787650,5130,5130,5140,5120,695
20250217,094800,590222290,5130,5130,5130,5130,3628
20250217,094700,571610650,5130,5130,5130,5130,154
20250217,094600,570820630,5130,5110,5130,5110,463
20250217,094500,568451090,5120,5120,5130,5120,392
20250217,094400,566443730,5120,5110,5120,5100,3647
20250217,094300,547777420,5110,5120,5120,5110,2896
20250217,094200,532976840,5120,5120,5120,5110,180
20250217,094100,532055600,5110,5120,5120,5110,211
20250217,094000,530975830,5120,5120,5120,5110,331
20250217,093900,529283190,5120,5120,5120,5110,1463
20250217,093800,521802900,5120,5120,5120,5110,857
20250217,093700,517415070,5120,5120,5120,5110,2128
20250217,093600,506530730,5120,5120,5120,5110,2063
20250217,093500,495969000,5110,5100,5110,5100,6682
20250217,093400,461865450,5100,5090,5100,5090,1618
20250217,093300,453614670,5100,5090,5100,5090,1146
20250217,093200,447781520,5100,5100,5100,5090,3675
20250217,093100,429061820,5090,5090,5100,5080,2543
20250217,093000,416112220,5080,5080,5080,5070,77
20250217,092900,415721200,5080,5070,5080,5070,430
20250217,092800,413537150,5070,5080,5080,5070,993
20250217,092700,408493710,5080,5070,5080,5070,2
20250217,092600,408483560,5090,5070,5090,5060,1954
20250217,092500,398570070,5070,5070,5080,5070,3002
20250217,092400,383323760,5070,5080,5080,5070,1154
20250217,092300,377472940,5080,5080,5090,5070,3357
20250217,092200,360419250,5090,5100,5100,5090,1933
20250217,092100,350579650,5090,5090,5100,5090,293
20250217,092000,349087950,5090,5110,5110,5090,5000
20250217,091900,323625370,5110,5100,5110,5090,4796
20250217,091800,299163010,5100,5100,5100,5090,2207
20250217,091700,287907690,5090,5090,5100,5090,4544
20250217,091600,264764780,5090,5090,5090,5090,3417
20250217,091500,247372250,5090,5090,5090,5080,6345
20250217,091400,215092140,5080,5080,5090,5080,117
20250217,091300,214497770,5090,5080,5090,5080,1538
20250217,091200,206682870,5080,5080,5080,5080,204
20250217,091100,205646550,5090,5090,5090,5070,3289
20250217,091000,188927780,5090,5090,5100,5080,1199
20250217,090900,182824720,5100,5090,5100,5080,1494
20250217,090800,175223210,5090,5070,5100,5070,4307
20250217,090700,153326460,5070,5080,5090,5070,2085
20250217,090600,142732010,5070,5080,5080,5070,175
20250217,090500,141844140,5080,5090,5100,5080,2750
20250217,090400,127862340,5080,5100,5100,5080,4503
20250217,090300,104917180,5100,5090,5100,5080,3318
20250217,090200,88029880,5090,5070,5100,5070,6287
20250217,090100,56053440,5070,5050,5080,5050,7121
20250217,090000,19929710,5050,5040,5080,5040,3946
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250217 200700 3248505380 5180 5180 5180 5180 15079
3 20250217 200600 3248505380 5180 5180 5180 5180 0
4 20250217 200500 3248505380 5180 5180 5180 5180 0
5 20250217 200400 3248505380 5180 5180 5180 5180 0
6 20250217 200300 3248505380 5180 5180 5180 5180 0
7 20250217 200200 3248505380 5180 5180 5180 5180 0
8 20250217 200100 3248505380 5180 5180 5180 5180 0
9 20250217 200000 3248505380 5180 5180 5180 5180 0
10 20250217 195900 3248505380 5180 5180 5180 5180 0
11 20250217 195800 3248505380 5180 5180 5180 5180 0
12 20250217 195700 3248505380 5180 5180 5180 5180 0
13 20250217 195600 3248505380 5180 5180 5180 5180 0
14 20250217 195500 3248505380 5180 5180 5180 5180 0
15 20250217 195400 3248505380 5180 5180 5180 5180 0
16 20250217 195300 3248505380 5180 5180 5180 5180 0
17 20250217 195200 3248505380 5180 5180 5180 5180 0
18 20250217 195100 3248505380 5180 5180 5180 5180 0
19 20250217 195000 3248505380 5180 5180 5180 5180 0
20 20250217 194900 3248505380 5180 5180 5180 5180 0
21 20250217 194800 3248505380 5180 5180 5180 5180 0
22 20250217 194700 3248505380 5180 5180 5180 5180 0
23 20250217 194600 3248505380 5180 5180 5180 5180 0
24 20250217 194500 3248505380 5180 5180 5180 5180 0
25 20250217 194400 3248505380 5180 5180 5180 5180 0
26 20250217 194300 3248505380 5180 5180 5180 5180 0
27 20250217 194200 3248505380 5180 5180 5180 5180 0
28 20250217 194100 3248505380 5180 5180 5180 5180 0
29 20250217 194000 3248505380 5180 5180 5180 5180 0
30 20250217 193900 3248505380 5180 5180 5180 5180 0
31 20250217 193800 3248505380 5180 5180 5180 5180 0
32 20250217 193700 3248505380 5180 5180 5180 5180 15079
33 20250217 193600 3248505380 5180 5180 5180 5180 0
34 20250217 193500 3248505380 5180 5180 5180 5180 0
35 20250217 193400 3248505380 5180 5180 5180 5180 0
36 20250217 193300 3248505380 5180 5180 5180 5180 0
37 20250217 193200 3248505380 5180 5180 5180 5180 0
38 20250217 193100 3248505380 5180 5180 5180 5180 0
39 20250217 193000 3248505380 5180 5180 5180 5180 0
40 20250217 192900 3248505380 5180 5180 5180 5180 0
41 20250217 192800 3248505380 5180 5180 5180 5180 0
42 20250217 192700 3248505380 5180 5180 5180 5180 0
43 20250217 192600 3248505380 5180 5180 5180 5180 0
44 20250217 192500 3248505380 5180 5180 5180 5180 0
45 20250217 192400 3248505380 5180 5180 5180 5180 0
46 20250217 192300 3248505380 5180 5180 5180 5180 0
47 20250217 192200 3248505380 5180 5180 5180 5180 0
48 20250217 192100 3248505380 5180 5180 5180 5180 0
49 20250217 192000 3248505380 5180 5180 5180 5180 0
50 20250217 191900 3248505380 5180 5180 5180 5180 0
51 20250217 191800 3248505380 5180 5180 5180 5180 0
52 20250217 191700 3248505380 5180 5180 5180 5180 0
53 20250217 191600 3248505380 5180 5180 5180 5180 0
54 20250217 191500 3248505380 5180 5180 5180 5180 0
55 20250217 191400 3248505380 5180 5180 5180 5180 0
56 20250217 191300 3248505380 5180 5180 5180 5180 0
57 20250217 191200 3248505380 5180 5180 5180 5180 0
58 20250217 191100 3248505380 5180 5180 5180 5180 0
59 20250217 191000 3248505380 5180 5180 5180 5180 0
60 20250217 190900 3248505380 5180 5180 5180 5180 0
61 20250217 190800 3248505380 5180 5180 5180 5180 0
62 20250217 190700 3248505380 5180 5180 5180 5180 15079
63 20250217 190600 3248505380 5180 5180 5180 5180 0
64 20250217 190500 3248505380 5180 5180 5180 5180 0
65 20250217 190400 3248505380 5180 5180 5180 5180 0
66 20250217 190300 3248505380 5180 5180 5180 5180 0
67 20250217 190200 3248505380 5180 5180 5180 5180 0
68 20250217 190100 3248505380 5180 5180 5180 5180 0
69 20250217 190000 3248505380 5180 5180 5180 5180 0
70 20250217 185900 3248505380 5180 5180 5180 5180 0
71 20250217 185800 3248505380 5180 5180 5180 5180 0
72 20250217 185700 3248505380 5180 5180 5180 5180 0
73 20250217 185600 3248505380 5180 5180 5180 5180 0
74 20250217 185500 3248505380 5180 5180 5180 5180 0
75 20250217 185400 3248505380 5180 5180 5180 5180 0
76 20250217 185300 3248505380 5180 5180 5180 5180 0
77 20250217 185200 3248505380 5180 5180 5180 5180 0
78 20250217 185100 3248505380 5180 5180 5180 5180 0
79 20250217 185000 3248505380 5180 5180 5180 5180 0
80 20250217 184900 3248505380 5180 5180 5180 5180 0
81 20250217 184800 3248505380 5180 5180 5180 5180 0
82 20250217 184700 3248505380 5180 5180 5180 5180 0
83 20250217 184600 3248505380 5180 5180 5180 5180 0
84 20250217 184500 3248505380 5180 5180 5180 5180 0
85 20250217 184400 3248505380 5180 5180 5180 5180 0
86 20250217 184300 3248505380 5180 5180 5180 5180 0
87 20250217 184200 3248505380 5180 5180 5180 5180 0
88 20250217 184100 3248505380 5180 5180 5180 5180 0
89 20250217 184000 3248505380 5180 5180 5180 5180 0
90 20250217 183900 3248505380 5180 5180 5180 5180 0
91 20250217 183800 3248505380 5180 5180 5180 5180 0
92 20250217 183700 3248505380 5180 5180 5180 5180 15079
93 20250217 183600 3248505380 5180 5180 5180 5180 0
94 20250217 183500 3248505380 5180 5180 5180 5180 0
95 20250217 183400 3248505380 5180 5180 5180 5180 0
96 20250217 183300 3248505380 5180 5180 5180 5180 0
97 20250217 183200 3248505380 5180 5180 5180 5180 0
98 20250217 183100 3248505380 5180 5180 5180 5180 0
99 20250217 183000 3248505380 5180 5180 5180 5180 0
100 20250217 182900 3248505380 5180 5180 5180 5180 0
101 20250217 182800 3248505380 5180 5180 5180 5180 0
102 20250217 182700 3248505380 5180 5180 5180 5180 0
103 20250217 182600 3248505380 5180 5180 5180 5180 0
104 20250217 182500 3248505380 5180 5180 5180 5180 0
105 20250217 182400 3248505380 5180 5180 5180 5180 0
106 20250217 182300 3248505380 5180 5180 5180 5180 0
107 20250217 182200 3248505380 5180 5180 5180 5180 0
108 20250217 182100 3248505380 5180 5180 5180 5180 0
109 20250217 182000 3248505380 5180 5180 5180 5180 0
110 20250217 181900 3248505380 5180 5180 5180 5180 0
111 20250217 181800 3248505380 5180 5180 5180 5180 0
112 20250217 181700 3248505380 5180 5180 5180 5180 0
113 20250217 181600 3248505380 5180 5180 5180 5180 0
114 20250217 181500 3248505380 5180 5180 5180 5180 0
115 20250217 181400 3248505380 5180 5180 5180 5180 0
116 20250217 181300 3248505380 5180 5180 5180 5180 0
117 20250217 181200 3248505380 5180 5180 5180 5180 0
118 20250217 181100 3248505380 5180 5180 5180 5180 0
119 20250217 181000 3248505380 5180 5180 5180 5180 0
120 20250217 180900 3248505380 5180 5180 5180 5180 0
121 20250217 180800 3248505380 5180 5180 5180 5180 0
122 20250217 180700 3248505380 5180 5180 5180 5180 15079
123 20250217 180600 3248505380 5180 5180 5180 5180 0
124 20250217 180500 3248505380 5180 5180 5180 5180 0
125 20250217 180400 3248505380 5180 5180 5180 5180 0
126 20250217 180300 3248505380 5180 5180 5180 5180 0
127 20250217 180200 3248505380 5180 5180 5180 5180 0
128 20250217 180100 3248505380 5180 5180 5180 5180 0
129 20250217 180000 3248505380 5180 5180 5180 5180 0
130 20250217 175900 3248505380 5180 5180 5180 5180 0
131 20250217 175800 3248505380 5180 5180 5180 5180 0
132 20250217 175700 3248505380 5180 5180 5180 5180 0
133 20250217 175600 3248505380 5180 5180 5180 5180 0
134 20250217 175500 3248505380 5180 5180 5180 5180 0
135 20250217 175400 3248505380 5180 5180 5180 5180 0
136 20250217 175300 3248505380 5180 5180 5180 5180 0
137 20250217 175200 3248505380 5180 5180 5180 5180 0
138 20250217 175100 3248505380 5180 5180 5180 5180 0
139 20250217 175000 3248505380 5180 5180 5180 5180 0
140 20250217 174900 3248505380 5180 5180 5180 5180 0
141 20250217 174800 3248505380 5180 5180 5180 5180 0
142 20250217 174700 3248505380 5180 5180 5180 5180 0
143 20250217 174600 3248505380 5180 5180 5180 5180 0
144 20250217 174500 3248505380 5180 5180 5180 5180 0
145 20250217 174400 3248505380 5180 5180 5180 5180 0
146 20250217 174300 3248505380 5180 5180 5180 5180 0
147 20250217 174200 3248505380 5180 5180 5180 5180 0
148 20250217 174100 3248505380 5180 5180 5180 5180 0
149 20250217 174000 3248505380 5180 5180 5180 5180 0
150 20250217 173900 3248505380 5180 5180 5180 5180 0
151 20250217 173800 3248505380 5180 5180 5180 5180 0
152 20250217 173700 3248505380 5180 5180 5180 5180 15079
153 20250217 173600 3248505380 5180 5180 5180 5180 0
154 20250217 173500 3248505380 5180 5180 5180 5180 0
155 20250217 173400 3248505380 5180 5180 5180 5180 0
156 20250217 173300 3248505380 5180 5180 5180 5180 0
157 20250217 173200 3248505380 5180 5180 5180 5180 0
158 20250217 173100 3248505380 5180 5180 5180 5180 0
159 20250217 173000 3248505380 5180 5180 5180 5180 0
160 20250217 172900 3248505380 5180 5180 5180 5180 0
161 20250217 172800 3248505380 5180 5180 5180 5180 0
162 20250217 172700 3248505380 5180 5180 5180 5180 0
163 20250217 172600 3248505380 5180 5180 5180 5180 0
164 20250217 172500 3248505380 5180 5180 5180 5180 0
165 20250217 172400 3248505380 5180 5180 5180 5180 0
166 20250217 172300 3248505380 5180 5180 5180 5180 0
167 20250217 172200 3248505380 5180 5180 5180 5180 0
168 20250217 172100 3248505380 5180 5180 5180 5180 0
169 20250217 172000 3248505380 5180 5180 5180 5180 0
170 20250217 171900 3248505380 5180 5180 5180 5180 0
171 20250217 171800 3248505380 5180 5180 5180 5180 0
172 20250217 171700 3248505380 5180 5180 5180 5180 0
173 20250217 171600 3248505380 5180 5180 5180 5180 0
174 20250217 171500 3248505380 5180 5180 5180 5180 0
175 20250217 171400 3248505380 5180 5180 5180 5180 0
176 20250217 171300 3248505380 5180 5180 5180 5180 0
177 20250217 171200 3248505380 5180 5180 5180 5180 0
178 20250217 171100 3248505380 5180 5180 5180 5180 0
179 20250217 171000 3248505380 5180 5180 5180 5180 0
180 20250217 170900 3248505380 5180 5180 5180 5180 0
181 20250217 170800 3248505380 5180 5180 5180 5180 0
182 20250217 170700 3248505380 5180 5180 5180 5180 15079
183 20250217 170600 3248505380 5180 5180 5180 5180 0
184 20250217 170500 3248505380 5180 5180 5180 5180 0
185 20250217 170400 3248505380 5180 5180 5180 5180 0
186 20250217 170300 3248505380 5180 5180 5180 5180 0
187 20250217 170200 3248505380 5180 5180 5180 5180 0
188 20250217 170100 3248505380 5180 5180 5180 5180 0
189 20250217 170000 3248505380 5180 5180 5180 5180 0
190 20250217 165900 3248505380 5180 5180 5180 5180 0
191 20250217 165800 3248505380 5180 5180 5180 5180 0
192 20250217 165700 3248505380 5180 5180 5180 5180 0
193 20250217 165600 3248505380 5180 5180 5180 5180 0
194 20250217 165500 3248505380 5180 5180 5180 5180 0
195 20250217 165400 3248505380 5180 5180 5180 5180 0
196 20250217 165300 3248505380 5180 5180 5180 5180 0
197 20250217 165200 3248505380 5180 5180 5180 5180 0
198 20250217 165100 3248505380 5180 5180 5180 5180 0
199 20250217 165000 3248505380 5180 5180 5180 5180 0
200 20250217 164900 3248505380 5180 5180 5180 5180 0
201 20250217 164800 3248505380 5180 5180 5180 5180 0
202 20250217 164700 3248505380 5180 5180 5180 5180 0
203 20250217 164600 3248505380 5180 5180 5180 5180 0
204 20250217 164500 3248505380 5180 5180 5180 5180 0
205 20250217 164400 3248505380 5180 5180 5180 5180 0
206 20250217 164300 3248505380 5180 5180 5180 5180 0
207 20250217 164200 3248505380 5180 5180 5180 5180 0
208 20250217 164100 3248505380 5180 5180 5180 5180 0
209 20250217 164000 3248505380 5180 5180 5180 5180 0
210 20250217 163900 3248505380 5180 5180 5180 5180 0
211 20250217 163800 3248505380 5180 5180 5180 5180 0
212 20250217 163700 3248505380 5180 5180 5180 5180 15079
213 20250217 163600 3248505380 5180 5180 5180 5180 0
214 20250217 163500 3248505380 5180 5180 5180 5180 0
215 20250217 163400 3248505380 5180 5180 5180 5180 0
216 20250217 163300 3248505380 5180 5180 5180 5180 0
217 20250217 163200 3248505380 5180 5180 5180 5180 0
218 20250217 163100 3248505380 5180 5180 5180 5180 0
219 20250217 163000 3248505380 5180 5180 5180 5180 0
220 20250217 162900 3248505380 5180 5180 5180 5180 0
221 20250217 162800 3248505380 5180 5180 5180 5180 0
222 20250217 162700 3248505380 5180 5180 5180 5180 0
223 20250217 162600 3248505380 5180 5180 5180 5180 0
224 20250217 162500 3248505380 5180 5180 5180 5180 0
225 20250217 162400 3248505380 5180 5180 5180 5180 0
226 20250217 162300 3248505380 5180 5180 5180 5180 0
227 20250217 162200 3248505380 5180 5180 5180 5180 0
228 20250217 162100 3248505380 5180 5180 5180 5180 0
229 20250217 162000 3248505380 5180 5180 5180 5180 0
230 20250217 161900 3248505380 5180 5180 5180 5180 0
231 20250217 161800 3248505380 5180 5180 5180 5180 0
232 20250217 161700 3248505380 5180 5180 5180 5180 0
233 20250217 161600 3248505380 5180 5180 5180 5180 0
234 20250217 161500 3248505380 5180 5180 5180 5180 0
235 20250217 161400 3248505380 5180 5180 5180 5180 0
236 20250217 161300 3248505380 5180 5180 5180 5180 0
237 20250217 161200 3248505380 5180 5180 5180 5180 0
238 20250217 161100 3248505380 5180 5180 5180 5180 0
239 20250217 161000 3248505380 5180 5180 5180 5180 0
240 20250217 160900 3248505380 5180 5180 5180 5180 0
241 20250217 160800 3248505380 5180 5180 5180 5180 0
242 20250217 160700 3248505380 5180 5180 5180 5180 15079
243 20250217 160600 3248505380 5180 5180 5180 5180 0
244 20250217 160500 3248505380 5180 5180 5180 5180 0
245 20250217 160400 3248505380 5180 5180 5180 5180 0
246 20250217 160300 3248505380 5180 5180 5180 5180 0
247 20250217 160200 3248505380 5180 5180 5180 5180 0
248 20250217 160100 3248505380 5180 5180 5180 5180 0
249 20250217 160000 3248505380 5180 5180 5180 5180 0
250 20250217 155900 3248505380 5180 5180 5180 5180 0
251 20250217 155800 3248505380 5180 5180 5180 5180 0
252 20250217 155700 3248505380 5180 5180 5180 5180 0
253 20250217 155600 3248505380 5180 5180 5180 5180 0
254 20250217 155500 3248505380 5180 5180 5180 5180 0
255 20250217 155400 3248505380 5180 5180 5180 5180 0
256 20250217 155300 3248505380 5180 5180 5180 5180 0
257 20250217 155200 3248505380 5180 5180 5180 5180 0
258 20250217 155100 3248505380 5180 5180 5180 5180 0
259 20250217 155000 3248505380 5180 5180 5180 5180 0
260 20250217 154900 3248505380 5180 5180 5180 5180 0
261 20250217 154800 3248505380 5180 5180 5180 5180 0
262 20250217 154700 3248505380 5180 5180 5180 5180 0
263 20250217 154600 3248505380 5180 5180 5180 5180 0
264 20250217 154500 3248505380 5180 5180 5180 5180 0
265 20250217 154400 3248505380 5180 5180 5180 5180 0
266 20250217 154300 3248505380 5180 5180 5180 5180 0
267 20250217 154200 3248505380 5180 5180 5180 5180 0
268 20250217 154100 3248505380 5180 5180 5180 5180 0
269 20250217 154000 3248505380 5180 5180 5180 5180 0
270 20250217 153900 3248505380 5180 5180 5180 5180 0
271 20250217 153800 3248505380 5180 5180 5180 5180 0
272 20250217 153700 3248505380 5180 5180 5180 5180 15079
273 20250217 153600 3248505380 5180 5180 5180 5180 0
274 20250217 153500 3248505380 5180 5180 5180 5180 0
275 20250217 153400 3248505380 5180 5180 5180 5180 0
276 20250217 153300 3248505380 5180 5180 5180 5180 0
277 20250217 153200 3248505380 5180 5180 5180 5180 0
278 20250217 153100 3248505380 5180 5180 5180 5180 0
279 20250217 153000 3248505380 5180 5180 5180 5180 15079
280 20250217 152900 3170396160 5190 5190 5190 5190 0
281 20250217 152800 3170396160 5190 5190 5190 5190 0
282 20250217 152700 3170396160 5190 5190 5190 5190 0
283 20250217 152600 3170396160 5190 5190 5190 5190 0
284 20250217 152500 3170396160 5190 5190 5190 5190 0
285 20250217 152400 3170396160 5190 5190 5190 5190 0
286 20250217 152300 3170396160 5190 5190 5190 5190 0
287 20250217 152200 3170396160 5190 5190 5190 5190 0
288 20250217 152100 3170396160 5190 5190 5190 5190 0
289 20250217 152000 3170396160 5190 5190 5190 5190 0
290 20250217 151900 3170396160 5190 5170 5190 5160 6857
291 20250217 151800 3134947670 5160 5150 5170 5150 155
292 20250217 151700 3134147500 5150 5160 5170 5150 2910
293 20250217 151600 3119137620 5160 5160 5170 5160 1083
294 20250217 151500 3113546740 5160 5160 5170 5160 2415
295 20250217 151400 3101078900 5160 5160 5160 5160 372
296 20250217 151300 3099159380 5160 5160 5170 5160 1037
297 20250217 151200 3093808260 5160 5160 5160 5160 220
298 20250217 151100 3092673060 5160 5160 5160 5150 5428
299 20250217 151000 3064669720 5160 5160 5170 5160 1020
300 20250217 150900 3059406510 5170 5160 5170 5160 672
301 20250217 150800 3055938980 5160 5160 5160 5160 784
302 20250217 150700 3051893540 5160 5160 5170 5160 1404
303 20250217 150600 3044648470 5160 5170 5170 5160 899
304 20250217 150500 3040005040 5160 5150 5170 5150 885
305 20250217 150400 3035437530 5150 5160 5160 5150 4627
306 20250217 150300 3011565640 5160 5160 5170 5160 3458
307 20250217 150200 2993720360 5160 5160 5170 5160 243
308 20250217 150100 2992464380 5160 5170 5180 5160 9432
309 20250217 150000 2943722660 5170 5190 5190 5170 1612
310 20250217 145900 2935386020 5190 5190 5190 5170 6096
311 20250217 145800 2903807140 5180 5180 5190 5180 205
312 20250217 145700 2902743230 5180 5200 5200 5180 649
313 20250217 145600 2899378590 5180 5180 5190 5180 17
314 20250217 145500 2899290520 5190 5200 5200 5180 167
315 20250217 145400 2898422180 5200 5190 5200 5180 6841
316 20250217 145300 2862930680 5180 5180 5180 5180 3
317 20250217 145200 2862915140 5200 5200 5200 5180 135
318 20250217 145100 2862213160 5190 5200 5200 5180 334
319 20250217 145000 2860477260 5200 5180 5200 5180 2841
320 20250217 144900 2845739960 5180 5180 5190 5180 110
321 20250217 144800 2845169110 5190 5180 5190 5180 91
322 20250217 144700 2844696830 5190 5180 5190 5180 278
323 20250217 144600 2843254670 5190 5190 5190 5180 324
324 20250217 144500 2841573120 5190 5190 5190 5180 1459
325 20250217 144400 2834000920 5200 5190 5200 5190 250
326 20250217 144300 2832702520 5190 5200 5200 5190 200
327 20250217 144200 2831662850 5190 5190 5200 5190 827
328 20250217 144100 2827362710 5190 5200 5200 5190 163
329 20250217 144000 2826515830 5190 5190 5200 5190 240
330 20250217 143900 2825268540 5190 5190 5190 5190 113
331 20250217 143800 2824682070 5200 5190 5200 5190 90
332 20250217 143700 2824214120 5200 5190 5200 5190 143
333 20250217 143600 2823471090 5190 5190 5200 5190 89
334 20250217 143500 2823008330 5190 5200 5200 5190 2325
335 20250217 143400 2810919950 5200 5190 5200 5190 365
336 20250217 143300 2809024740 5190 5180 5190 5180 1345
337 20250217 143200 2802044790 5180 5190 5190 5180 113
338 20250217 143100 2801458350 5180 5190 5190 5180 390
339 20250217 143000 2799434350 5190 5180 5190 5180 140
340 20250217 142900 2798708260 5190 5190 5190 5180 1298
341 20250217 142800 2791971850 5180 5180 5180 5180 122
342 20250217 142700 2791339890 5190 5190 5190 5180 4350
343 20250217 142600 2768802040 5180 5190 5190 5180 109
344 20250217 142500 2768236570 5180 5200 5200 5180 73
345 20250217 142400 2767858410 5190 5180 5190 5180 539
346 20250217 142300 2765065540 5190 5190 5200 5190 186
347 20250217 142200 2764099350 5180 5180 5190 5180 1203
348 20250217 142100 2757856640 5180 5180 5180 5180 20
349 20250217 142000 2757753040 5180 5180 5190 5170 1778
350 20250217 141900 2748545260 5180 5180 5190 5180 439
351 20250217 141800 2746269110 5180 5180 5180 5180 3
352 20250217 141700 2746253570 5200 5190 5200 5180 2769
353 20250217 141600 2731884820 5190 5180 5200 5180 289
354 20250217 141500 2730386560 5190 5190 5190 5190 205
355 20250217 141400 2729322610 5180 5180 5190 5180 5178
356 20250217 141300 2702480560 5180 5200 5200 5180 473
357 20250217 141200 2700025190 5190 5190 5200 5190 109
358 20250217 141100 2699458630 5190 5200 5200 5190 102
359 20250217 141000 2698928250 5200 5190 5200 5180 339
360 20250217 140900 2697167410 5190 5180 5190 5180 87
361 20250217 140800 2696715890 5180 5200 5200 5180 2095
362 20250217 140700 2685828000 5190 5190 5200 5190 1496
363 20250217 140600 2678063740 5190 5190 5200 5190 194
364 20250217 140500 2677056020 5190 5190 5200 5190 2291
365 20250217 140400 2665154880 5190 5190 5190 5190 56
366 20250217 140300 2664864240 5200 5190 5200 5190 88
367 20250217 140200 2664406670 5200 5200 5210 5200 1297
368 20250217 140100 2657661420 5200 5210 5210 5190 1065
369 20250217 140000 2652122580 5190 5200 5200 5190 1043
370 20250217 135900 2646699460 5210 5200 5210 5200 393
371 20250217 135800 2644654970 5200 5200 5210 5200 89
372 20250217 135700 2644191310 5210 5200 5210 5200 7
373 20250217 135600 2644154860 5210 5200 5210 5200 2932
374 20250217 135500 2628902480 5210 5200 5220 5200 106
375 20250217 135400 2628349370 5200 5200 5220 5200 484
376 20250217 135300 2625824820 5220 5200 5220 5200 181
377 20250217 135200 2624881120 5210 5210 5210 5200 554
378 20250217 135100 2621995180 5200 5190 5210 5190 1819
379 20250217 135000 2612535020 5200 5200 5200 5190 341
380 20250217 134900 2610763400 5190 5190 5200 5190 435
381 20250217 134800 2608504900 5190 5200 5200 5190 485
382 20250217 134700 2605983050 5190 5190 5200 5190 942
383 20250217 134600 2601084690 5200 5190 5200 5190 130
384 20250217 134500 2600408790 5190 5180 5200 5180 3378
385 20250217 134400 2582874750 5180 5190 5190 5180 313
386 20250217 134300 2581252560 5180 5180 5180 5180 284
387 20250217 134200 2579781440 5190 5180 5190 5180 482
388 20250217 134100 2577283820 5190 5190 5190 5180 184
389 20250217 134000 2576329320 5180 5180 5190 5180 132
390 20250217 133900 2575645450 5190 5180 5190 5180 536
391 20250217 133800 2572868120 5180 5180 5190 5180 275
392 20250217 133700 2571442740 5180 5190 5190 5180 211
393 20250217 133600 2570348810 5180 5170 5180 5170 291
394 20250217 133500 2568841820 5170 5180 5190 5170 2291
395 20250217 133400 2556973370 5190 5180 5190 5180 331
396 20250217 133300 2555257930 5180 5180 5180 5180 154
397 20250217 133200 2554460210 5190 5190 5190 5180 222
398 20250217 133100 2553309200 5180 5180 5190 5180 308
399 20250217 133000 2551712890 5180 5190 5190 5180 242
400 20250217 132900 2550458480 5180 5180 5190 5180 312
401 20250217 132800 2548841670 5180 5190 5190 5180 305
402 20250217 132700 2547260160 5180 5190 5190 5180 656
403 20250217 132600 2543856190 5190 5190 5200 5190 796
404 20250217 132500 2539719750 5190 5190 5200 5190 1280
405 20250217 132400 2533075700 5190 5190 5200 5190 2479
406 20250217 132300 2520205330 5190 5190 5200 5190 359
407 20250217 132200 2518341270 5190 5190 5200 5190 61
408 20250217 132100 2518024180 5190 5200 5200 5190 298
409 20250217 132000 2516474720 5190 5180 5200 5180 418
410 20250217 131900 2514302030 5180 5190 5200 5180 616
411 20250217 131800 2511104400 5190 5190 5190 5180 1703
412 20250217 131700 2502266780 5190 5190 5200 5190 314
413 20250217 131600 2500636060 5190 5200 5200 5180 210
414 20250217 131500 2499544150 5200 5180 5200 5180 91
415 20250217 131400 2499071130 5180 5190 5200 5180 547
416 20250217 131300 2496232400 5190 5180 5190 5180 1061
417 20250217 131200 2490725820 5180 5180 5180 5180 104
418 20250217 131100 2490187100 5180 5180 5190 5180 134
419 20250217 131000 2489492130 5180 5180 5190 5180 121
420 20250217 130900 2488864490 5180 5190 5190 5180 663
421 20250217 130800 2485423850 5180 5180 5180 5180 57
422 20250217 130700 2485128590 5190 5180 5190 5180 290
423 20250217 130600 2483625500 5190 5190 5190 5180 144
424 20250217 130500 2482878150 5190 5180 5190 5180 474
425 20250217 130400 2480418280 5190 5180 5190 5180 213
426 20250217 130300 2479312820 5180 5190 5200 5180 131
427 20250217 130200 2478632140 5180 5190 5190 5180 952
428 20250217 130100 2473691280 5190 5180 5190 5180 714
429 20250217 130000 2469986170 5180 5180 5190 5180 181
430 20250217 125900 2469047400 5180 5180 5190 5180 202
431 20250217 125800 2468000130 5190 5180 5190 5180 428
432 20250217 125700 2465779770 5200 5200 5200 5180 328
433 20250217 125600 2464078690 5180 5180 5200 5180 203
434 20250217 125500 2463025380 5180 5180 5200 5180 1079
435 20250217 125400 2457435480 5200 5190 5200 5170 346
436 20250217 125300 2455642790 5170 5170 5200 5170 268
437 20250217 125200 2454254590 5170 5200 5200 5160 1094
438 20250217 125100 2448596140 5170 5170 5170 5170 1
439 20250217 125000 2448590970 5170 5170 5180 5170 92
440 20250217 124900 2448114480 5180 5170 5180 5160 1973
441 20250217 124800 2437913550 5180 5180 5180 5180 172
442 20250217 124700 2437022590 5210 5210 5210 5210 85
443 20250217 124600 2436579740 5180 5210 5210 5180 345
444 20250217 124500 2434789890 5220 5180 5220 5180 2159
445 20250217 124400 2423546050 5170 5200 5220 5170 1594
446 20250217 124300 2415247100 5190 5190 5200 5190 799
447 20250217 124200 2411095530 5180 5180 5200 5180 875
448 20250217 124100 2406555040 5180 5170 5180 5160 1252
449 20250217 124000 2400073590 5170 5170 5170 5160 900
450 20250217 123900 2395421240 5170 5160 5170 5160 2147
451 20250217 123800 2384323050 5160 5160 5170 5160 234
452 20250217 123700 2383114750 5160 5160 5170 5160 1212
453 20250217 123600 2376851130 5170 5160 5170 5160 296
454 20250217 123500 2375322880 5160 5160 5170 5160 319
455 20250217 123400 2373675980 5150 5170 5170 5150 2314
456 20250217 123300 2361735260 5160 5160 5170 5150 1447
457 20250217 123200 2354267400 5170 5160 5170 5160 88
458 20250217 123100 2353812450 5170 5170 5170 5160 1977
459 20250217 123000 2343610270 5170 5160 5170 5160 2928
460 20250217 122900 2328498250 5160 5170 5170 5160 1499
461 20250217 122800 2320762230 5170 5170 5170 5160 1045
462 20250217 122700 2315360590 5160 5170 5170 5160 184
463 20250217 122600 2314410540 5170 5160 5170 5160 139
464 20250217 122500 2313692450 5170 5160 5170 5160 149
465 20250217 122400 2312922740 5160 5170 5170 5160 240
466 20250217 122300 2311682980 5160 5170 5170 5160 700
467 20250217 122200 2308064540 5170 5170 5180 5170 513
468 20250217 122100 2305410580 5170 5170 5180 5170 260
469 20250217 122000 2304065420 5180 5170 5180 5170 45
470 20250217 121900 2303832410 5180 5180 5180 5170 99
471 20250217 121800 2303319700 5170 5170 5180 5170 1209
472 20250217 121700 2297058620 5180 5180 5180 5170 246
473 20250217 121600 2295785950 5180 5170 5180 5170 222
474 20250217 121500 2294637760 5170 5170 5180 5170 306
475 20250217 121400 2293054890 5170 5170 5180 5170 335
476 20250217 121300 2291322010 5170 5180 5180 5170 1972
477 20250217 121200 2281110390 5180 5180 5190 5180 738
478 20250217 121100 2277286700 5180 5190 5200 5180 389
479 20250217 121000 2275268160 5190 5190 5200 5190 405
480 20250217 120900 2273166170 5200 5190 5200 5190 924
481 20250217 120800 2268369760 5200 5200 5200 5200 85
482 20250217 120700 2267927760 5200 5200 5200 5200 85
483 20250217 120600 2267485760 5190 5190 5190 5190 273
484 20250217 120500 2266068890 5200 5200 5200 5190 289
485 20250217 120400 2264566100 5200 5200 5200 5200 245
486 20250217 120300 2263292100 5190 5190 5190 5180 1039
487 20250217 120200 2257909700 5190 5190 5190 5190 179
488 20250217 120100 2256980690 5190 5200 5200 5190 135
489 20250217 120000 2256278710 5190 5210 5210 5190 1056
490 20250217 115900 2250789980 5210 5200 5210 5190 2174
491 20250217 115800 2239484820 5200 5190 5200 5190 312
492 20250217 115700 2237864690 5190 5200 5200 5190 172
493 20250217 115600 2236971120 5200 5190 5200 5190 518
494 20250217 115500 2234282590 5200 5190 5200 5180 858
495 20250217 115400 2229829230 5190 5190 5190 5180 804
496 20250217 115300 2225658760 5190 5200 5200 5190 2850
497 20250217 115200 2210865220 5200 5190 5200 5190 751
498 20250217 115100 2206967500 5190 5190 5200 5190 455
499 20250217 115000 2204605200 5190 5190 5200 5190 195
500 20250217 114900 2203592300 5190 5190 5200 5190 103
501 20250217 114800 2203057720 5200 5190 5200 5190 591
502 20250217 114700 2199989530 5190 5200 5200 5190 451
503 20250217 114600 2197647710 5190 5190 5200 5190 3694
504 20250217 114500 2178473180 5200 5200 5200 5190 307
505 20250217 114400 2176877730 5190 5190 5200 5190 387
506 20250217 114300 2174868350 5200 5200 5200 5190 444
507 20250217 114200 2172563020 5200 5200 5200 5190 314
508 20250217 114100 2170931950 5200 5210 5210 5200 1658
509 20250217 114000 2162310340 5200 5200 5230 5200 394
510 20250217 113900 2160258990 5200 5220 5230 5200 2701
511 20250217 113800 2146196700 5210 5210 5220 5210 2745
512 20250217 113700 2131895000 5220 5210 5220 5210 1231
513 20250217 113600 2125469630 5210 5220 5220 5210 2043
514 20250217 113500 2114808070 5220 5220 5240 5220 319
515 20250217 113400 2113138660 5220 5230 5240 5220 2163
516 20250217 113300 2101821200 5230 5240 5250 5230 1034
517 20250217 113200 2096402590 5240 5240 5250 5240 104
518 20250217 113100 2095856770 5240 5240 5250 5240 298
519 20250217 113000 2094293420 5240 5240 5250 5240 330
520 20250217 112900 2092563240 5240 5250 5250 5240 369
521 20250217 112800 2090628270 5240 5240 5240 5230 1542
522 20250217 112700 2082548520 5230 5230 5240 5230 992
523 20250217 112600 2077356670 5230 5230 5240 5230 691
524 20250217 112500 2073740440 5250 5260 5260 5230 4511
525 20250217 112400 2050097310 5250 5250 5260 5250 4400
526 20250217 112300 2026995310 5250 5250 5260 5250 171
527 20250217 112200 2026096710 5250 5260 5260 5250 620
528 20250217 112100 2022838520 5260 5250 5260 5250 366
529 20250217 112000 2020916880 5260 5260 5260 5250 357
530 20250217 111900 2019039560 5250 5260 5260 5250 244
531 20250217 111800 2017756870 5260 5260 5260 5250 183
532 20250217 111700 2016795250 5250 5250 5260 5250 228
533 20250217 111600 2015597990 5250 5260 5260 5250 243
534 20250217 111500 2014321370 5250 5250 5260 5250 1253
535 20250217 111400 2007741500 5250 5260 5260 5250 940
536 20250217 111300 2002797110 5260 5250 5260 5250 2204
537 20250217 111200 1991205160 5250 5250 5260 5250 634
538 20250217 111100 1987875770 5250 5250 5260 5240 687
539 20250217 111000 1984269060 5250 5250 5250 5240 4232
540 20250217 110900 1962073110 5250 5250 5260 5250 1971
541 20250217 110800 1951719140 5250 5260 5270 5250 1461
542 20250217 110700 1944036590 5260 5260 5260 5250 2476
543 20250217 110600 1931020680 5260 5260 5270 5260 1488
544 20250217 110500 1923192880 5260 5270 5270 5260 459
545 20250217 110400 1920774960 5260 5270 5270 5260 5162
546 20250217 110300 1893607340 5270 5260 5270 5260 2219
547 20250217 110200 1881932340 5260 5260 5270 5260 2533
548 20250217 110100 1868603920 5270 5270 5280 5270 4650
549 20250217 110000 1844097460 5270 5270 5280 5260 4692
550 20250217 105900 1819368830 5270 5260 5280 5250 3949
551 20250217 105800 1798581480 5260 5240 5260 5240 3315
552 20250217 105700 1781177760 5240 5250 5250 5240 7824
553 20250217 105600 1740103540 5250 5240 5250 5230 4344
554 20250217 105500 1717307080 5240 5240 5250 5240 2214
555 20250217 105400 1705702290 5250 5250 5250 5230 960
556 20250217 105300 1700668610 5250 5240 5250 5230 1447
557 20250217 105200 1693087310 5230 5240 5250 5230 1820
558 20250217 105100 1683550630 5240 5220 5240 5220 20028
559 20250217 105000 1578678110 5220 5230 5230 5220 1211
560 20250217 104900 1572354360 5230 5230 5230 5220 2743
561 20250217 104800 1558027110 5230 5220 5230 5220 170
562 20250217 104700 1557138490 5230 5220 5230 5220 1553
563 20250217 104600 1549028030 5220 5210 5230 5210 3340
564 20250217 104500 1531582520 5220 5220 5220 5210 279
565 20250217 104400 1530126460 5220 5210 5220 5210 1527
566 20250217 104300 1522159590 5210 5210 5210 5200 811
567 20250217 104200 1517934340 5210 5210 5220 5200 2535
568 20250217 104100 1504726350 5210 5210 5220 5210 1720
569 20250217 104000 1495751350 5210 5210 5220 5210 1899
570 20250217 103900 1485839350 5210 5200 5210 5200 498
571 20250217 103800 1483246510 5210 5200 5220 5200 2425
572 20250217 103700 1470611860 5200 5190 5210 5180 1344
573 20250217 103600 1463633580 5180 5180 5180 5180 1986
574 20250217 103500 1453346100 5180 5200 5200 5180 3546
575 20250217 103400 1434941250 5200 5200 5210 5190 290
576 20250217 103300 1433433210 5200 5200 5210 5190 1147
577 20250217 103200 1427466030 5190 5200 5220 5190 2328
578 20250217 103100 1415359120 5220 5200 5220 5200 3249
579 20250217 103000 1398432380 5210 5200 5210 5200 489
580 20250217 102900 1395887060 5190 5200 5200 5190 2115
581 20250217 102800 1384889660 5200 5190 5210 5190 2403
582 20250217 102700 1372414260 5190 5190 5210 5180 2179
583 20250217 102600 1361100710 5190 5200 5210 5190 1659
584 20250217 102500 1352465560 5190 5210 5210 5190 5470
585 20250217 102400 1324005540 5210 5210 5210 5200 1090
586 20250217 102300 1318326700 5210 5200 5210 5200 852
587 20250217 102200 1313894350 5200 5200 5210 5200 3000
588 20250217 102100 1298272590 5190 5190 5210 5190 2605
589 20250217 102000 1284725220 5190 5200 5200 5190 2277
590 20250217 101900 1272898230 5200 5210 5220 5190 2331
591 20250217 101800 1260748760 5210 5190 5210 5190 35408
592 20250217 101700 1076664940 5180 5170 5190 5170 12263
593 20250217 101600 1013138040 5170 5170 5180 5170 2041
594 20250217 101500 1002568680 5170 5150 5180 5150 11063
595 20250217 101400 945421100 5140 5150 5150 5140 566
596 20250217 101300 942506330 5150 5130 5150 5130 3728
597 20250217 101200 923332490 5140 5130 5140 5130 203
598 20250217 101100 922289080 5130 5140 5140 5130 1219
599 20250217 101000 916023460 5140 5160 5160 5140 2877
600 20250217 100900 901206220 5160 5160 5160 5150 92
601 20250217 100800 900731520 5150 5160 5160 5150 844
602 20250217 100700 896378300 5160 5160 5170 5160 4220
603 20250217 100600 874585320 5160 5160 5170 5160 2569
604 20250217 100500 861329250 5150 5150 5160 5150 4136
605 20250217 100400 840021720 5140 5150 5160 5140 1127
606 20250217 100300 834217670 5150 5150 5150 5150 1314
607 20250217 100200 827450570 5160 5160 5160 5150 4291
608 20250217 100100 805309580 5150 5150 5160 5150 77
609 20250217 100000 804913020 5150 5150 5160 5150 3392
610 20250217 095900 787428620 5160 5150 5160 5150 739
611 20250217 095800 783622320 5160 5160 5160 5150 1301
612 20250217 095700 776909260 5160 5150 5160 5150 1024
613 20250217 095600 771634810 5150 5150 5160 5140 2305
614 20250217 095500 759769670 5160 5170 5170 5150 2650
615 20250217 095400 746095840 5170 5170 5170 5160 3040
616 20250217 095300 730379050 5170 5160 5170 5150 9382
617 20250217 095200 681929440 5150 5150 5160 5140 3449
618 20250217 095100 664149940 5140 5130 5150 5130 10299
619 20250217 095000 611171810 5130 5130 5140 5130 3388
620 20250217 094900 593787650 5130 5130 5140 5120 695
621 20250217 094800 590222290 5130 5130 5130 5130 3628
622 20250217 094700 571610650 5130 5130 5130 5130 154
623 20250217 094600 570820630 5130 5110 5130 5110 463
624 20250217 094500 568451090 5120 5120 5130 5120 392
625 20250217 094400 566443730 5120 5110 5120 5100 3647
626 20250217 094300 547777420 5110 5120 5120 5110 2896
627 20250217 094200 532976840 5120 5120 5120 5110 180
628 20250217 094100 532055600 5110 5120 5120 5110 211
629 20250217 094000 530975830 5120 5120 5120 5110 331
630 20250217 093900 529283190 5120 5120 5120 5110 1463
631 20250217 093800 521802900 5120 5120 5120 5110 857
632 20250217 093700 517415070 5120 5120 5120 5110 2128
633 20250217 093600 506530730 5120 5120 5120 5110 2063
634 20250217 093500 495969000 5110 5100 5110 5100 6682
635 20250217 093400 461865450 5100 5090 5100 5090 1618
636 20250217 093300 453614670 5100 5090 5100 5090 1146
637 20250217 093200 447781520 5100 5100 5100 5090 3675
638 20250217 093100 429061820 5090 5090 5100 5080 2543
639 20250217 093000 416112220 5080 5080 5080 5070 77
640 20250217 092900 415721200 5080 5070 5080 5070 430
641 20250217 092800 413537150 5070 5080 5080 5070 993
642 20250217 092700 408493710 5080 5070 5080 5070 2
643 20250217 092600 408483560 5090 5070 5090 5060 1954
644 20250217 092500 398570070 5070 5070 5080 5070 3002
645 20250217 092400 383323760 5070 5080 5080 5070 1154
646 20250217 092300 377472940 5080 5080 5090 5070 3357
647 20250217 092200 360419250 5090 5100 5100 5090 1933
648 20250217 092100 350579650 5090 5090 5100 5090 293
649 20250217 092000 349087950 5090 5110 5110 5090 5000
650 20250217 091900 323625370 5110 5100 5110 5090 4796
651 20250217 091800 299163010 5100 5100 5100 5090 2207
652 20250217 091700 287907690 5090 5090 5100 5090 4544
653 20250217 091600 264764780 5090 5090 5090 5090 3417
654 20250217 091500 247372250 5090 5090 5090 5080 6345
655 20250217 091400 215092140 5080 5080 5090 5080 117
656 20250217 091300 214497770 5090 5080 5090 5080 1538
657 20250217 091200 206682870 5080 5080 5080 5080 204
658 20250217 091100 205646550 5090 5090 5090 5070 3289
659 20250217 091000 188927780 5090 5090 5100 5080 1199
660 20250217 090900 182824720 5100 5090 5100 5080 1494
661 20250217 090800 175223210 5090 5070 5100 5070 4307
662 20250217 090700 153326460 5070 5080 5090 5070 2085
663 20250217 090600 142732010 5070 5080 5080 5070 175
664 20250217 090500 141844140 5080 5090 5100 5080 2750
665 20250217 090400 127862340 5080 5100 5100 5080 4503
666 20250217 090300 104917180 5100 5090 5100 5080 3318
667 20250217 090200 88029880 5090 5070 5100 5070 6287
668 20250217 090100 56053440 5070 5050 5080 5050 7121
669 20250217 090000 19929710 5050 5040 5080 5040 3946