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

702
199550/min/candle-20250217.csv Normal file
View File

@@ -0,0 +1,702 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,204000,4502454340,7900,7900,7900,7900,14226
20250217,203900,4502454340,7900,7900,7900,7900,0
20250217,203800,4502454340,7900,7900,7900,7900,0
20250217,203700,4502454340,7900,7900,7900,7900,0
20250217,203600,4502454340,7900,7900,7900,7900,0
20250217,203500,4502454340,7900,7900,7900,7900,0
20250217,203400,4502454340,7900,7900,7900,7900,0
20250217,203300,4502454340,7900,7900,7900,7900,0
20250217,203200,4502454340,7900,7900,7900,7900,0
20250217,203100,4502454340,7900,7900,7900,7900,0
20250217,203000,4502454340,7900,7900,7900,7900,0
20250217,202900,4502454340,7900,7900,7900,7900,0
20250217,202800,4502454340,7900,7900,7900,7900,0
20250217,202700,4502454340,7900,7900,7900,7900,0
20250217,202600,4502454340,7900,7900,7900,7900,0
20250217,202500,4502454340,7900,7900,7900,7900,0
20250217,202400,4502454340,7900,7900,7900,7900,0
20250217,202300,4502454340,7900,7900,7900,7900,0
20250217,202200,4502454340,7900,7900,7900,7900,0
20250217,202100,4502454340,7900,7900,7900,7900,0
20250217,202000,4502454340,7900,7900,7900,7900,0
20250217,201900,4502454340,7900,7900,7900,7900,0
20250217,201800,4502454340,7900,7900,7900,7900,0
20250217,201700,4502454340,7900,7900,7900,7900,0
20250217,201600,4502454340,7900,7900,7900,7900,0
20250217,201500,4502454340,7900,7900,7900,7900,0
20250217,201400,4502454340,7900,7900,7900,7900,0
20250217,201300,4502454340,7900,7900,7900,7900,0
20250217,201200,4502454340,7900,7900,7900,7900,0
20250217,201100,4502454340,7900,7900,7900,7900,0
20250217,201000,4502454340,7900,7900,7900,7900,14226
20250217,200900,4502454340,7900,7900,7900,7900,0
20250217,200800,4502454340,7900,7900,7900,7900,0
20250217,200700,4502454340,7900,7900,7900,7900,0
20250217,200600,4502454340,7900,7900,7900,7900,0
20250217,200500,4502454340,7900,7900,7900,7900,0
20250217,200400,4502454340,7900,7900,7900,7900,0
20250217,200300,4502454340,7900,7900,7900,7900,0
20250217,200200,4502454340,7900,7900,7900,7900,0
20250217,200100,4502454340,7900,7900,7900,7900,0
20250217,200000,4502454340,7900,7900,7900,7900,0
20250217,195900,4502454340,7900,7900,7900,7900,0
20250217,195800,4502454340,7900,7900,7900,7900,0
20250217,195700,4502454340,7900,7900,7900,7900,0
20250217,195600,4502454340,7900,7900,7900,7900,0
20250217,195500,4502454340,7900,7900,7900,7900,0
20250217,195400,4502454340,7900,7900,7900,7900,0
20250217,195300,4502454340,7900,7900,7900,7900,0
20250217,195200,4502454340,7900,7900,7900,7900,0
20250217,195100,4502454340,7900,7900,7900,7900,0
20250217,195000,4502454340,7900,7900,7900,7900,0
20250217,194900,4502454340,7900,7900,7900,7900,0
20250217,194800,4502454340,7900,7900,7900,7900,0
20250217,194700,4502454340,7900,7900,7900,7900,0
20250217,194600,4502454340,7900,7900,7900,7900,0
20250217,194500,4502454340,7900,7900,7900,7900,0
20250217,194400,4502454340,7900,7900,7900,7900,0
20250217,194300,4502454340,7900,7900,7900,7900,0
20250217,194200,4502454340,7900,7900,7900,7900,0
20250217,194100,4502454340,7900,7900,7900,7900,0
20250217,194000,4502454340,7900,7900,7900,7900,14226
20250217,193900,4502454340,7900,7900,7900,7900,0
20250217,193800,4502454340,7900,7900,7900,7900,0
20250217,193700,4502454340,7900,7900,7900,7900,0
20250217,193600,4502454340,7900,7900,7900,7900,0
20250217,193500,4502454340,7900,7900,7900,7900,0
20250217,193400,4502454340,7900,7900,7900,7900,0
20250217,193300,4502454340,7900,7900,7900,7900,0
20250217,193200,4502454340,7900,7900,7900,7900,0
20250217,193100,4502454340,7900,7900,7900,7900,0
20250217,193000,4502454340,7900,7900,7900,7900,0
20250217,192900,4502454340,7900,7900,7900,7900,0
20250217,192800,4502454340,7900,7900,7900,7900,0
20250217,192700,4502454340,7900,7900,7900,7900,0
20250217,192600,4502454340,7900,7900,7900,7900,0
20250217,192500,4502454340,7900,7900,7900,7900,0
20250217,192400,4502454340,7900,7900,7900,7900,0
20250217,192300,4502454340,7900,7900,7900,7900,0
20250217,192200,4502454340,7900,7900,7900,7900,0
20250217,192100,4502454340,7900,7900,7900,7900,0
20250217,192000,4502454340,7900,7900,7900,7900,0
20250217,191900,4502454340,7900,7900,7900,7900,0
20250217,191800,4502454340,7900,7900,7900,7900,0
20250217,191700,4502454340,7900,7900,7900,7900,0
20250217,191600,4502454340,7900,7900,7900,7900,0
20250217,191500,4502454340,7900,7900,7900,7900,0
20250217,191400,4502454340,7900,7900,7900,7900,0
20250217,191300,4502454340,7900,7900,7900,7900,0
20250217,191200,4502454340,7900,7900,7900,7900,0
20250217,191100,4502454340,7900,7900,7900,7900,0
20250217,191000,4502454340,7900,7900,7900,7900,14226
20250217,190900,4502454340,7900,7900,7900,7900,0
20250217,190800,4502454340,7900,7900,7900,7900,0
20250217,190700,4502454340,7900,7900,7900,7900,0
20250217,190600,4502454340,7900,7900,7900,7900,0
20250217,190500,4502454340,7900,7900,7900,7900,0
20250217,190400,4502454340,7900,7900,7900,7900,0
20250217,190300,4502454340,7900,7900,7900,7900,0
20250217,190200,4502454340,7900,7900,7900,7900,0
20250217,190100,4502454340,7900,7900,7900,7900,0
20250217,190000,4502454340,7900,7900,7900,7900,0
20250217,185900,4502454340,7900,7900,7900,7900,0
20250217,185800,4502454340,7900,7900,7900,7900,0
20250217,185700,4502454340,7900,7900,7900,7900,0
20250217,185600,4502454340,7900,7900,7900,7900,0
20250217,185500,4502454340,7900,7900,7900,7900,0
20250217,185400,4502454340,7900,7900,7900,7900,0
20250217,185300,4502454340,7900,7900,7900,7900,0
20250217,185200,4502454340,7900,7900,7900,7900,0
20250217,185100,4502454340,7900,7900,7900,7900,0
20250217,185000,4502454340,7900,7900,7900,7900,0
20250217,184900,4502454340,7900,7900,7900,7900,0
20250217,184800,4502454340,7900,7900,7900,7900,0
20250217,184700,4502454340,7900,7900,7900,7900,0
20250217,184600,4502454340,7900,7900,7900,7900,0
20250217,184500,4502454340,7900,7900,7900,7900,0
20250217,184400,4502454340,7900,7900,7900,7900,0
20250217,184300,4502454340,7900,7900,7900,7900,0
20250217,184200,4502454340,7900,7900,7900,7900,0
20250217,184100,4502454340,7900,7900,7900,7900,0
20250217,184000,4502454340,7900,7900,7900,7900,14226
20250217,183900,4502454340,7900,7900,7900,7900,0
20250217,183800,4502454340,7900,7900,7900,7900,0
20250217,183700,4502454340,7900,7900,7900,7900,0
20250217,183600,4502454340,7900,7900,7900,7900,0
20250217,183500,4502454340,7900,7900,7900,7900,0
20250217,183400,4502454340,7900,7900,7900,7900,0
20250217,183300,4502454340,7900,7900,7900,7900,0
20250217,183200,4502454340,7900,7900,7900,7900,0
20250217,183100,4502454340,7900,7900,7900,7900,0
20250217,183000,4502454340,7900,7900,7900,7900,0
20250217,182900,4502454340,7900,7900,7900,7900,0
20250217,182800,4502454340,7900,7900,7900,7900,0
20250217,182700,4502454340,7900,7900,7900,7900,0
20250217,182600,4502454340,7900,7900,7900,7900,0
20250217,182500,4502454340,7900,7900,7900,7900,0
20250217,182400,4502454340,7900,7900,7900,7900,0
20250217,182300,4502454340,7900,7900,7900,7900,0
20250217,182200,4502454340,7900,7900,7900,7900,0
20250217,182100,4502454340,7900,7900,7900,7900,0
20250217,182000,4502454340,7900,7900,7900,7900,0
20250217,181900,4502454340,7900,7900,7900,7900,0
20250217,181800,4502454340,7900,7900,7900,7900,0
20250217,181700,4502454340,7900,7900,7900,7900,0
20250217,181600,4502454340,7900,7900,7900,7900,0
20250217,181500,4502454340,7900,7900,7900,7900,0
20250217,181400,4502454340,7900,7900,7900,7900,0
20250217,181300,4502454340,7900,7900,7900,7900,0
20250217,181200,4502454340,7900,7900,7900,7900,0
20250217,181100,4502454340,7900,7900,7900,7900,0
20250217,181000,4502454340,7900,7900,7900,7900,14226
20250217,180900,4502454340,7900,7900,7900,7900,0
20250217,180800,4502454340,7900,7900,7900,7900,0
20250217,180700,4502454340,7900,7900,7900,7900,0
20250217,180600,4502454340,7900,7900,7900,7900,0
20250217,180500,4502454340,7900,7900,7900,7900,0
20250217,180400,4502454340,7900,7900,7900,7900,0
20250217,180300,4502454340,7900,7900,7900,7900,0
20250217,180200,4502454340,7900,7900,7900,7900,0
20250217,180100,4502454340,7900,7900,7900,7900,0
20250217,180000,4502454340,7900,7900,7900,7900,0
20250217,175900,4502454340,7900,7900,7900,7900,0
20250217,175800,4502454340,7900,7900,7900,7900,0
20250217,175700,4502454340,7900,7900,7900,7900,0
20250217,175600,4502454340,7900,7900,7900,7900,0
20250217,175500,4502454340,7900,7900,7900,7900,0
20250217,175400,4502454340,7900,7900,7900,7900,0
20250217,175300,4502454340,7900,7900,7900,7900,0
20250217,175200,4502454340,7900,7900,7900,7900,0
20250217,175100,4502454340,7900,7900,7900,7900,0
20250217,175000,4502454340,7900,7900,7900,7900,0
20250217,174900,4502454340,7900,7900,7900,7900,0
20250217,174800,4502454340,7900,7900,7900,7900,0
20250217,174700,4502454340,7900,7900,7900,7900,0
20250217,174600,4502454340,7900,7900,7900,7900,0
20250217,174500,4502454340,7900,7900,7900,7900,0
20250217,174400,4502454340,7900,7900,7900,7900,0
20250217,174300,4502454340,7900,7900,7900,7900,0
20250217,174200,4502454340,7900,7900,7900,7900,0
20250217,174100,4502454340,7900,7900,7900,7900,0
20250217,174000,4502454340,7900,7900,7900,7900,14226
20250217,173900,4502454340,7900,7900,7900,7900,0
20250217,173800,4502454340,7900,7900,7900,7900,0
20250217,173700,4502454340,7900,7900,7900,7900,0
20250217,173600,4502454340,7900,7900,7900,7900,0
20250217,173500,4502454340,7900,7900,7900,7900,0
20250217,173400,4502454340,7900,7900,7900,7900,0
20250217,173300,4502454340,7900,7900,7900,7900,0
20250217,173200,4502454340,7900,7900,7900,7900,0
20250217,173100,4502454340,7900,7900,7900,7900,0
20250217,173000,4502454340,7900,7900,7900,7900,0
20250217,172900,4502454340,7900,7900,7900,7900,0
20250217,172800,4502454340,7900,7900,7900,7900,0
20250217,172700,4502454340,7900,7900,7900,7900,0
20250217,172600,4502454340,7900,7900,7900,7900,0
20250217,172500,4502454340,7900,7900,7900,7900,0
20250217,172400,4502454340,7900,7900,7900,7900,0
20250217,172300,4502454340,7900,7900,7900,7900,0
20250217,172200,4502454340,7900,7900,7900,7900,0
20250217,172100,4502454340,7900,7900,7900,7900,0
20250217,172000,4502454340,7900,7900,7900,7900,0
20250217,171900,4502454340,7900,7900,7900,7900,0
20250217,171800,4502454340,7900,7900,7900,7900,0
20250217,171700,4502454340,7900,7900,7900,7900,0
20250217,171600,4502454340,7900,7900,7900,7900,0
20250217,171500,4502454340,7900,7900,7900,7900,0
20250217,171400,4502454340,7900,7900,7900,7900,0
20250217,171300,4502454340,7900,7900,7900,7900,0
20250217,171200,4502454340,7900,7900,7900,7900,0
20250217,171100,4502454340,7900,7900,7900,7900,0
20250217,171000,4502454340,7900,7900,7900,7900,14226
20250217,170900,4502454340,7900,7900,7900,7900,0
20250217,170800,4502454340,7900,7900,7900,7900,0
20250217,170700,4502454340,7900,7900,7900,7900,0
20250217,170600,4502454340,7900,7900,7900,7900,0
20250217,170500,4502454340,7900,7900,7900,7900,0
20250217,170400,4502454340,7900,7900,7900,7900,0
20250217,170300,4502454340,7900,7900,7900,7900,0
20250217,170200,4502454340,7900,7900,7900,7900,0
20250217,170100,4502454340,7900,7900,7900,7900,0
20250217,170000,4502454340,7900,7900,7900,7900,0
20250217,165900,4502454340,7900,7900,7900,7900,0
20250217,165800,4502454340,7900,7900,7900,7900,0
20250217,165700,4502454340,7900,7900,7900,7900,0
20250217,165600,4502454340,7900,7900,7900,7900,0
20250217,165500,4502454340,7900,7900,7900,7900,0
20250217,165400,4502454340,7900,7900,7900,7900,0
20250217,165300,4502454340,7900,7900,7900,7900,0
20250217,165200,4502454340,7900,7900,7900,7900,0
20250217,165100,4502454340,7900,7900,7900,7900,0
20250217,165000,4502454340,7900,7900,7900,7900,0
20250217,164900,4502454340,7900,7900,7900,7900,0
20250217,164800,4502454340,7900,7900,7900,7900,0
20250217,164700,4502454340,7900,7900,7900,7900,0
20250217,164600,4502454340,7900,7900,7900,7900,0
20250217,164500,4502454340,7900,7900,7900,7900,0
20250217,164400,4502454340,7900,7900,7900,7900,0
20250217,164300,4502454340,7900,7900,7900,7900,0
20250217,164200,4502454340,7900,7900,7900,7900,0
20250217,164100,4502454340,7900,7900,7900,7900,0
20250217,164000,4502454340,7900,7900,7900,7900,14226
20250217,163900,4502454340,7900,7900,7900,7900,0
20250217,163800,4502454340,7900,7900,7900,7900,0
20250217,163700,4502454340,7900,7900,7900,7900,0
20250217,163600,4502454340,7900,7900,7900,7900,0
20250217,163500,4502454340,7900,7900,7900,7900,0
20250217,163400,4502454340,7900,7900,7900,7900,0
20250217,163300,4502454340,7900,7900,7900,7900,0
20250217,163200,4502454340,7900,7900,7900,7900,0
20250217,163100,4502454340,7900,7900,7900,7900,0
20250217,163000,4502454340,7900,7900,7900,7900,0
20250217,162900,4502454340,7900,7900,7900,7900,0
20250217,162800,4502454340,7900,7900,7900,7900,0
20250217,162700,4502454340,7900,7900,7900,7900,0
20250217,162600,4502454340,7900,7900,7900,7900,0
20250217,162500,4502454340,7900,7900,7900,7900,0
20250217,162400,4502454340,7900,7900,7900,7900,0
20250217,162300,4502454340,7900,7900,7900,7900,0
20250217,162200,4502454340,7900,7900,7900,7900,0
20250217,162100,4502454340,7900,7900,7900,7900,0
20250217,162000,4502454340,7900,7900,7900,7900,0
20250217,161900,4502454340,7900,7900,7900,7900,0
20250217,161800,4502454340,7900,7900,7900,7900,0
20250217,161700,4502454340,7900,7900,7900,7900,0
20250217,161600,4502454340,7900,7900,7900,7900,0
20250217,161500,4502454340,7900,7900,7900,7900,0
20250217,161400,4502454340,7900,7900,7900,7900,0
20250217,161300,4502454340,7900,7900,7900,7900,0
20250217,161200,4502454340,7900,7900,7900,7900,0
20250217,161100,4502454340,7900,7900,7900,7900,0
20250217,161000,4502454340,7900,7900,7900,7900,14226
20250217,160900,4502454340,7900,7900,7900,7900,0
20250217,160800,4502454340,7900,7900,7900,7900,0
20250217,160700,4502454340,7900,7900,7900,7900,0
20250217,160600,4502454340,7900,7900,7900,7900,0
20250217,160500,4502454340,7900,7900,7900,7900,0
20250217,160400,4502454340,7900,7900,7900,7900,0
20250217,160300,4502454340,7900,7900,7900,7900,0
20250217,160200,4502454340,7900,7900,7900,7900,0
20250217,160100,4502454340,7900,7900,7900,7900,0
20250217,160000,4502454340,7900,7900,7900,7900,0
20250217,155900,4502454340,7900,7900,7900,7900,0
20250217,155800,4502454340,7900,7900,7900,7900,0
20250217,155700,4502454340,7900,7900,7900,7900,0
20250217,155600,4502454340,7900,7900,7900,7900,0
20250217,155500,4502454340,7900,7900,7900,7900,0
20250217,155400,4502454340,7900,7900,7900,7900,0
20250217,155300,4502454340,7900,7900,7900,7900,0
20250217,155200,4502454340,7900,7900,7900,7900,0
20250217,155100,4502454340,7900,7900,7900,7900,0
20250217,155000,4502454340,7900,7900,7900,7900,0
20250217,154900,4502454340,7900,7900,7900,7900,0
20250217,154800,4502454340,7900,7900,7900,7900,0
20250217,154700,4502454340,7900,7900,7900,7900,0
20250217,154600,4502454340,7900,7900,7900,7900,0
20250217,154500,4502454340,7900,7900,7900,7900,0
20250217,154400,4502454340,7900,7900,7900,7900,0
20250217,154300,4502454340,7900,7900,7900,7900,0
20250217,154200,4502454340,7900,7900,7900,7900,0
20250217,154100,4502454340,7900,7900,7900,7900,0
20250217,154000,4502454340,7900,7900,7900,7900,14226
20250217,153900,4502454340,7900,7900,7900,7900,0
20250217,153800,4502454340,7900,7900,7900,7900,0
20250217,153700,4502454340,7900,7900,7900,7900,0
20250217,153600,4502454340,7900,7900,7900,7900,0
20250217,153500,4502454340,7900,7900,7900,7900,0
20250217,153400,4502454340,7900,7900,7900,7900,0
20250217,153300,4502454340,7900,7900,7900,7900,0
20250217,153200,4502454340,7900,7900,7900,7900,0
20250217,153100,4502454340,7900,7900,7900,7900,0
20250217,153000,4502454340,7900,7900,7900,7900,14226
20250217,152900,4390068940,7880,7880,7880,7880,0
20250217,152800,4390068940,7880,7880,7880,7880,0
20250217,152700,4390068940,7880,7880,7880,7880,0
20250217,152600,4390068940,7880,7880,7880,7880,0
20250217,152500,4390068940,7880,7880,7880,7880,0
20250217,152400,4390068940,7880,7880,7880,7880,0
20250217,152300,4390068940,7880,7880,7880,7880,0
20250217,152200,4390068940,7880,7880,7880,7880,0
20250217,152100,4390068940,7880,7880,7880,7880,0
20250217,152000,4390068940,7880,7880,7880,7880,0
20250217,151900,4390068940,7880,7860,7880,7850,3300
20250217,151800,4364116630,7860,7860,7860,7860,1074
20250217,151700,4355674990,7860,7870,7880,7860,2251
20250217,151600,4337951880,7870,7850,7870,7850,310
20250217,151500,4335515360,7860,7870,7880,7860,1985
20250217,151400,4319909030,7880,7870,7880,7860,1302
20250217,151300,4309656830,7870,7860,7880,7850,2111
20250217,151200,4293033550,7860,7830,7870,7820,2741
20250217,151100,4271501670,7830,7840,7840,7830,103
20250217,151000,4270695050,7840,7850,7850,7830,857
20250217,150900,4263981710,7850,7840,7860,7840,2530
20250217,150800,4244119200,7840,7820,7840,7820,1208
20250217,150700,4234654570,7830,7820,7830,7820,312
20250217,150600,4232213420,7820,7820,7830,7820,1633
20250217,150500,4219442870,7820,7810,7830,7810,491
20250217,150400,4215604520,7810,7840,7840,7810,1066
20250217,150300,4207258300,7840,7820,7840,7820,891
20250217,150200,4200283740,7820,7820,7820,7820,455
20250217,150100,4196725640,7830,7820,7830,7820,734
20250217,150000,4190985740,7820,7800,7820,7800,1007
20250217,145900,4183119940,7800,7800,7800,7800,392
20250217,145800,4180062340,7810,7800,7810,7800,289
20250217,145700,4177805580,7790,7790,7810,7790,852
20250217,145600,4171162490,7790,7790,7800,7790,1307
20250217,145500,4160975970,7790,7780,7790,7780,432
20250217,145400,4157613900,7770,7790,7790,7770,51
20250217,145300,4157217610,7770,7780,7780,7770,2697
20250217,145200,4136246460,7780,7780,7780,7780,142
20250217,145100,4135141700,7780,7750,7780,7750,1872
20250217,145000,4120601840,7750,7750,7750,7740,1575
20250217,144900,4108397810,7740,7760,7760,7740,1773
20250217,144800,4094662380,7760,7780,7780,7760,108
20250217,144700,4093824280,7780,7760,7780,7730,5685
20250217,144600,4049754550,7750,7750,7750,7750,425
20250217,144500,4046460800,7750,7750,7750,7750,537
20250217,144400,4042299050,7750,7760,7760,7750,760
20250217,144300,4036408650,7790,7790,7790,7750,3042
20250217,144200,4012761190,7800,7790,7800,7790,3
20250217,144100,4012737800,7790,7780,7790,7780,24
20250217,144000,4012551050,7770,7780,7780,7770,440
20250217,143900,4009130250,7780,7780,7780,7770,863
20250217,143800,4002420520,7770,7810,7810,7770,512
20250217,143700,3998437660,7770,7810,7810,7770,70
20250217,143600,3997893360,7810,7820,7820,7770,975
20250217,143500,3990309630,7770,7820,7840,7770,4356
20250217,143400,3956402300,7820,7790,7830,7790,814
20250217,143300,3950037130,7780,7850,7850,7770,17381
20250217,143200,3814642740,7840,7850,7850,7830,649
20250217,143100,3809554580,7850,7860,7860,7850,512
20250217,143000,3805532750,7860,7840,7860,7840,145
20250217,142900,3804393130,7840,7850,7850,7840,646
20250217,142800,3799326110,7850,7850,7850,7850,443
20250217,142700,3795848560,7850,7850,7850,7850,106
20250217,142600,3795016460,7850,7850,7850,7850,15
20250217,142500,3794898710,7850,7850,7850,7850,467
20250217,142400,3791232760,7850,7850,7850,7850,20
20250217,142300,3791075760,7850,7860,7860,7850,104
20250217,142200,3790259260,7860,7860,7860,7850,27
20250217,142100,3790047160,7860,7860,7860,7860,5
20250217,142000,3790007860,7840,7860,7860,7840,1557
20250217,141900,3777783160,7860,7860,7860,7860,309
20250217,141800,3775354420,7870,7870,7870,7860,5
20250217,141700,3775315100,7870,7870,7870,7870,146
20250217,141600,3774166080,7870,7870,7870,7860,44
20250217,141500,3773820200,7870,7870,7870,7870,50
20250217,141400,3773426700,7860,7860,7860,7860,81
20250217,141300,3772790040,7860,7850,7870,7850,39
20250217,141200,3772483510,7850,7850,7850,7850,25
20250217,141100,3772287260,7850,7850,7850,7850,1
20250217,141000,3772279410,7850,7850,7850,7850,342
20250217,140900,3769594710,7850,7870,7870,7850,617
20250217,140800,3764751100,7850,7850,7850,7850,304
20250217,140700,3762364700,7850,7850,7850,7850,71
20250217,140600,3761807350,7850,7850,7850,7850,1
20250217,140500,3761799500,7840,7840,7840,7840,564
20250217,140400,3757377740,7840,7840,7860,7840,228
20250217,140300,3755585780,7840,7840,7840,7840,14
20250217,140200,3755476020,7840,7840,7840,7840,109
20250217,140100,3754621460,7840,7850,7850,7840,86
20250217,140000,3753946790,7860,7860,7860,7860,20
20250217,135900,3753789590,7850,7850,7850,7850,2
20250217,135800,3753773890,7850,7840,7850,7840,37
20250217,135700,3753483460,7850,7850,7850,7850,32
20250217,135600,3753232260,7830,7820,7830,7820,17
20250217,135500,3753099180,7820,7820,7820,7790,5448
20250217,135400,3710620420,7830,7830,7840,7830,995
20250217,135300,3702826900,7830,7860,7860,7830,1502
20250217,135200,3691033760,7870,7870,7870,7870,128
20250217,135100,3690026400,7870,7870,7870,7870,87
20250217,135000,3689341710,7870,7870,7870,7870,186
20250217,134900,3687877890,7870,7870,7870,7870,479
20250217,134800,3684108160,7870,7870,7870,7870,101
20250217,134700,3683313290,7870,7880,7880,7870,206
20250217,134600,3681692050,7880,7870,7880,7870,271
20250217,134500,3679558910,7870,7860,7870,7860,201
20250217,134400,3677979040,7860,7870,7870,7860,342
20250217,134300,3675289690,7870,7870,7870,7870,100
20250217,134200,3674502690,7860,7870,7870,7860,252
20250217,134100,3672521960,7870,7880,7880,7870,135
20250217,134000,3671459500,7870,7870,7870,7870,58
20250217,133900,3671003040,7870,7870,7870,7870,150
20250217,133800,3669822540,7870,7890,7890,7870,274
20250217,133700,3667663770,7880,7900,7900,7880,470
20250217,133600,3663951510,7890,7910,7920,7890,1273
20250217,133500,3653891490,7910,7940,7940,7910,3296
20250217,133400,3627777650,7920,7930,7940,7920,2540
20250217,133300,3607636940,7930,7920,7930,7910,1201
20250217,133200,3598124910,7920,7890,7920,7890,1769
20250217,133100,3584123770,7900,7900,7900,7900,399
20250217,133000,3580971670,7890,7890,7900,7890,502
20250217,132900,3577007670,7890,7880,7890,7880,1255
20250217,132800,3567110390,7880,7880,7880,7880,218
20250217,132700,3565392550,7870,7880,7880,7870,68
20250217,132600,3564856720,7880,7870,7880,7870,51
20250217,132500,3564455230,7870,7870,7870,7870,23
20250217,132400,3564274220,7870,7870,7870,7870,146
20250217,132300,3563125200,7870,7870,7880,7870,475
20250217,132200,3559384660,7870,7860,7870,7860,841
20250217,132100,3552773060,7860,7860,7860,7860,252
20250217,132000,3550792340,7860,7840,7860,7840,853
20250217,131900,3544087980,7840,7840,7840,7840,15
20250217,131800,3543970380,7840,7850,7850,7830,553
20250217,131700,3539631790,7840,7840,7850,7840,1206
20250217,131600,3530176090,7830,7860,7860,7830,3482
20250217,131500,3502854390,7860,7860,7860,7860,0
20250217,131400,3502854390,7860,7870,7870,7860,414
20250217,131300,3499599810,7870,7870,7870,7870,2
20250217,131200,3499584070,7870,7850,7870,7850,109
20250217,131100,3498727910,7860,7860,7860,7850,202
20250217,131000,3497140710,7880,7860,7880,7860,50
20250217,130900,3496747530,7850,7850,7860,7850,78
20250217,130800,3496135220,7860,7880,7880,7860,1673
20250217,130700,3482978250,7870,7870,7870,7870,1
20250217,130600,3482970380,7880,7880,7880,7880,16
20250217,130500,3482844300,7880,7880,7880,7870,111
20250217,130400,3481969630,7880,7870,7880,7870,32
20250217,130300,3481717770,7870,7870,7880,7870,52
20250217,130200,3481308510,7870,7870,7870,7860,449
20250217,130100,3477776810,7870,7880,7880,7870,359
20250217,130000,3474950810,7870,7870,7890,7860,234
20250217,125900,3473109910,7880,7880,7880,7870,308
20250217,125800,3470683280,7880,7880,7880,7860,1048
20250217,125700,3462428160,7890,7910,7920,7890,1361
20250217,125600,3451671900,7910,7900,7910,7900,1284
20250217,125500,3441522850,7900,7880,7900,7880,639
20250217,125400,3436483530,7880,7860,7880,7860,228
20250217,125300,3434689330,7850,7860,7860,7840,738
20250217,125200,3428902640,7840,7870,7870,7840,990
20250217,125100,3421127970,7870,7870,7870,7870,5
20250217,125000,3421088620,7870,7870,7870,7870,10
20250217,124900,3421009920,7860,7860,7860,7860,64
20250217,124800,3420506880,7860,7880,7880,7860,106
20250217,124700,3419671640,7880,7880,7880,7860,434
20250217,124600,3416256720,7870,7850,7870,7850,395
20250217,124500,3413152180,7850,7840,7850,7840,2
20250217,124400,3413136490,7840,7840,7840,7840,100
20250217,124300,3412352490,7840,7840,7840,7840,300
20250217,124200,3410000490,7840,7840,7840,7840,10
20250217,124100,3409922090,7840,7850,7850,7840,697
20250217,124000,3404455730,7850,7850,7860,7850,542
20250217,123900,3400201020,7850,7850,7850,7850,31
20250217,123800,3399957670,7850,7850,7850,7850,30
20250217,123700,3399722170,7850,7840,7850,7840,1061
20250217,123600,3391394550,7830,7830,7830,7830,0
20250217,123500,3391394550,7830,7830,7830,7830,237
20250217,123400,3389538840,7830,7830,7830,7830,351
20250217,123300,3386790510,7850,7830,7850,7830,295
20250217,123200,3384480640,7830,7830,7840,7830,238
20250217,123100,3382617050,7830,7830,7830,7830,58
20250217,123000,3382162910,7830,7840,7840,7830,905
20250217,122900,3375075280,7840,7850,7850,7840,91
20250217,122800,3374361800,7850,7860,7860,7850,751
20250217,122700,3368466130,7860,7870,7870,7860,41
20250217,122600,3368143810,7850,7870,7870,7850,378
20250217,122500,3365176390,7870,7870,7880,7870,1530
20250217,122400,3353134140,7870,7860,7870,7850,317
20250217,122300,3350645480,7850,7850,7850,7850,0
20250217,122200,3350645480,7850,7860,7860,7850,40
20250217,122100,3350331320,7870,7860,7870,7860,148
20250217,122000,3349168030,7860,7860,7860,7860,244
20250217,121900,3347250190,7850,7860,7870,7850,217
20250217,121800,3345543360,7860,7860,7860,7860,259
20250217,121700,3343507620,7870,7840,7870,7840,178
20250217,121600,3342110210,7850,7850,7850,7840,380
20250217,121500,3339127410,7850,7860,7860,7850,173
20250217,121400,3337769210,7850,7850,7870,7850,164
20250217,121300,3336480150,7850,7850,7850,7850,338
20250217,121200,3333826850,7850,7860,7860,7850,614
20250217,121100,3329002060,7870,7860,7880,7860,307
20250217,121000,3326587050,7860,7860,7890,7860,1567
20250217,120900,3314233730,7860,7870,7880,7860,387
20250217,120800,3311188180,7870,7880,7890,7870,533
20250217,120700,3306990200,7880,7850,7890,7850,1461
20250217,120600,3295503080,7860,7850,7880,7850,1182
20250217,120500,3286197840,7840,7850,7880,7840,2213
20250217,120400,3268785420,7840,7830,7840,7830,811
20250217,120300,3262430650,7830,7840,7840,7830,997
20250217,120200,3254623860,7840,7850,7850,7830,1852
20250217,120100,3240097820,7850,7860,7860,7850,691
20250217,120000,3234668260,7860,7830,7860,7830,1470
20250217,115900,3223124190,7830,7820,7840,7820,515
20250217,115800,3219087790,7820,7840,7850,7820,1944
20250217,115700,3203842850,7850,7830,7850,7830,3541
20250217,115600,3176081880,7830,7800,7830,7790,5460
20250217,115500,3133426380,7800,7790,7800,7790,681
20250217,115400,3128121210,7770,7800,7800,7770,1319
20250217,115300,3117844710,7790,7780,7790,7780,2387
20250217,115200,3099250070,7780,7780,7780,7780,281
20250217,115100,3097063890,7780,7770,7780,7760,4190
20250217,115000,3064501850,7750,7750,7770,7740,1303
20250217,114900,3054387530,7730,7730,7730,7730,1
20250217,114800,3054379800,7720,7720,7730,7720,1213
20250217,114700,3045011110,7720,7760,7760,7720,2873
20250217,114600,3022788470,7750,7760,7760,7750,182
20250217,114500,3021376350,7760,7760,7770,7760,236
20250217,114400,3019544980,7770,7760,7770,7760,267
20250217,114300,3017471290,7760,7760,7770,7760,182
20250217,114200,3016058960,7770,7780,7780,7770,1126
20250217,114100,3007309130,7770,7780,7780,7770,772
20250217,114000,3001307420,7780,7780,7790,7770,882
20250217,113900,2994446050,7780,7770,7780,7770,706
20250217,113800,2988959780,7770,7770,7780,7770,1496
20250217,113700,2977327060,7770,7760,7770,7760,388
20250217,113600,2974314670,7760,7750,7760,7750,197
20250217,113500,2972787090,7740,7740,7740,7740,229
20250217,113400,2971014630,7740,7740,7740,7740,182
20250217,113300,2969605950,7740,7730,7750,7730,18
20250217,113200,2969466600,7730,7740,7740,7730,758
20250217,113100,2963605130,7740,7740,7740,7740,100
20250217,113000,2962831130,7740,7730,7740,7730,1293
20250217,112900,2952831100,7740,7740,7740,7740,487
20250217,112800,2949061720,7730,7720,7730,7720,598
20250217,112700,2944441130,7720,7720,7720,7720,210
20250217,112600,2942819930,7720,7720,7720,7720,385
20250217,112500,2939847730,7720,7710,7720,7710,97
20250217,112400,2939099840,7710,7710,7720,7700,307
20250217,112300,2936735510,7700,7700,7700,7700,1
20250217,112200,2936727810,7690,7710,7710,7690,979
20250217,112100,2929193160,7700,7710,7710,7700,585
20250217,112000,2924687600,7720,7720,7720,7720,77
20250217,111900,2924093160,7720,7710,7720,7710,131
20250217,111800,2923081850,7710,7710,7720,7710,585
20250217,111700,2918570850,7710,7720,7720,7710,13
20250217,111600,2918470580,7720,7710,7720,7710,145
20250217,111500,2917352620,7710,7700,7710,7700,648
20250217,111400,2912358130,7700,7700,7700,7700,34
20250217,111300,2912096330,7680,7670,7740,7670,923
20250217,111200,2905007600,7640,7750,7750,7640,7524
20250217,111100,2847266000,7730,7730,7730,7730,0
20250217,111000,2847266000,7730,7740,7740,7730,448
20250217,110900,2843802820,7740,7750,7750,7730,182
20250217,110800,2842395680,7750,7750,7750,7750,103
20250217,110700,2841597430,7750,7750,7750,7750,7
20250217,110600,2841543180,7750,7730,7750,7710,378
20250217,110500,2838619580,7700,7710,7730,7700,1774
20250217,110400,2824942810,7700,7700,7700,7700,105
20250217,110300,2824134310,7700,7710,7720,7690,2777
20250217,110200,2802749850,7710,7720,7730,7710,241
20250217,110100,2800890220,7730,7730,7730,7730,6
20250217,110000,2800843840,7730,7700,7730,7700,1583
20250217,105900,2788636100,7700,7700,7700,7690,270
20250217,105800,2786557400,7710,7710,7710,7710,20
20250217,105700,2786403200,7690,7700,7710,7690,115
20250217,105600,2785517550,7710,7710,7710,7700,1098
20250217,105500,2777060500,7710,7720,7720,7710,150
20250217,105400,2775903960,7710,7720,7720,7710,27
20250217,105300,2775695540,7710,7720,7720,7710,44
20250217,105200,2775356150,7720,7720,7730,7720,414
20250217,105100,2772156330,7730,7730,7730,7730,2
20250217,105000,2772140870,7740,7740,7740,7720,548
20250217,104900,2767902270,7740,7730,7740,7700,6580
20250217,104800,2717197920,7740,7740,7740,7740,0
20250217,104700,2717197920,7740,7740,7740,7740,41
20250217,104600,2716880580,7730,7740,7740,7730,560
20250217,104500,2712546770,7750,7740,7750,7740,84
20250217,104400,2711895960,7740,7750,7750,7740,1619
20250217,104300,2699357060,7760,7760,7760,7760,362
20250217,104200,2696547940,7760,7750,7760,7750,221
20250217,104100,2694833710,7750,7750,7750,7750,77
20250217,104000,2694236960,7750,7750,7750,7750,218
20250217,103900,2692547460,7750,7750,7750,7740,456
20250217,103800,2689014990,7740,7750,7760,7740,962
20250217,103700,2681561000,7750,7750,7750,7750,119
20250217,103600,2680638750,7760,7760,7760,7750,1410
20250217,103500,2669697160,7760,7760,7760,7760,658
20250217,103400,2664591080,7750,7760,7760,7750,316
20250217,103300,2662139140,7760,7750,7760,7750,851
20250217,103200,2655542160,7750,7760,7760,7750,639
20250217,103100,2650583560,7760,7760,7770,7760,574
20250217,103000,2646124550,7760,7760,7760,7740,725
20250217,102900,2640504600,7770,7780,7780,7770,664
20250217,102800,2635344620,7770,7760,7790,7760,4026
20250217,102700,2604043870,7750,7750,7750,7750,661
20250217,102600,2598921120,7740,7750,7750,7730,929
20250217,102500,2591724580,7750,7720,7750,7720,200
20250217,102400,2590176610,7720,7730,7730,7720,670
20250217,102300,2584999720,7740,7730,7750,7730,442
20250217,102200,2581579530,7710,7730,7750,7710,1504
20250217,102100,2569952630,7730,7710,7750,7690,1064
20250217,102000,2561732650,7640,7700,7700,7640,7064
20250217,101900,2507577360,7700,7710,7710,7700,434
20250217,101800,2504231230,7710,7720,7720,7710,484
20250217,101700,2500498490,7720,7740,7750,7720,581
20250217,101600,2496010410,7740,7750,7750,7720,642
20250217,101500,2491042190,7750,7730,7760,7730,3777
20250217,101400,2461800310,7720,7710,7720,7700,3497
20250217,101300,2434835420,7720,7710,7720,7710,1041
20250217,101200,2426809210,7720,7720,7720,7710,738
20250217,101100,2421111870,7720,7720,7720,7710,439
20250217,101000,2417724080,7720,7710,7720,7710,273
20250217,100900,2415619040,7700,7710,7710,7700,415
20250217,100800,2412419990,7700,7710,7710,7700,823
20250217,100700,2406079750,7700,7700,7700,7690,526
20250217,100600,2402029850,7690,7700,7700,7690,175
20250217,100500,2400684070,7700,7700,7700,7700,41
20250217,100400,2400368370,7690,7700,7710,7690,603
20250217,100300,2395723980,7710,7700,7710,7700,515
20250217,100200,2391753430,7700,7690,7700,7680,367
20250217,100100,2388931430,7680,7710,7710,7680,1446
20250217,100000,2377810660,7710,7700,7710,7700,1594
20250217,095900,2365534450,7700,7700,7710,7700,418
20250217,095800,2362315790,7720,7690,7720,7680,1767
20250217,095700,2348739760,7690,7700,7700,7680,1527
20250217,095600,2336992390,7710,7720,7720,7700,2110
20250217,095500,2320710400,7730,7720,7730,7720,2308
20250217,095400,2302879970,7720,7710,7720,7710,494
20250217,095300,2299066630,7710,7720,7720,7710,852
20250217,095200,2292493510,7720,7700,7720,7700,2117
20250217,095100,2276170520,7700,7690,7700,7690,482
20250217,095000,2272459840,7690,7690,7700,7690,437
20250217,094900,2269098800,7690,7660,7690,7660,1175
20250217,094800,2260081680,7650,7660,7660,7650,1256
20250217,094700,2250468760,7660,7660,7660,7650,56
20250217,094600,2250040210,7640,7640,7660,7640,1579
20250217,094500,2237963150,7650,7650,7650,7630,1343
20250217,094400,2227706270,7650,7680,7680,7650,2067
20250217,094300,2211864030,7680,7680,7690,7680,1255
20250217,094200,2202217680,7670,7660,7690,7660,1652
20250217,094100,2189530630,7670,7660,7670,7650,967
20250217,094000,2182126860,7650,7650,7670,7650,1158
20250217,093900,2173253810,7650,7630,7650,7620,1855
20250217,093800,2159090540,7630,7630,7630,7630,457
20250217,093700,2155603630,7630,7630,7650,7630,982
20250217,093600,2148103380,7620,7630,7630,7620,665
20250217,093500,2143030110,7630,7620,7640,7620,1228
20250217,093400,2133659210,7630,7620,7630,7620,900
20250217,093300,2126795440,7620,7650,7650,7610,1399
20250217,093200,2116124400,7640,7630,7650,7630,755
20250217,093100,2110359250,7630,7650,7660,7630,1924
20250217,093000,2095639140,7650,7620,7650,7620,2564
20250217,092900,2076045940,7620,7630,7640,7600,1479
20250217,092800,2064761500,7630,7580,7630,7570,1873
20250217,092700,2050571940,7580,7610,7630,7570,5198
20250217,092600,2011124190,7610,7610,7630,7600,1364
20250217,092500,2000741320,7620,7600,7640,7600,3233
20250217,092400,1976098300,7610,7570,7610,7560,1121
20250217,092300,1967592100,7570,7620,7620,7560,12178
20250217,092200,1875189590,7620,7630,7630,7610,3159
20250217,092100,1851113260,7630,7600,7670,7600,3656
20250217,092000,1823184830,7600,7590,7620,7580,3009
20250217,091900,1800321550,7590,7630,7640,7590,6796
20250217,091800,1748628710,7630,7610,7640,7610,1974
20250217,091700,1733570850,7610,7600,7650,7590,9991
20250217,091600,1657631920,7600,7620,7670,7600,7910
20250217,091500,1597259500,7630,7660,7670,7600,22686
20250217,091400,1424346960,7660,7700,7710,7620,12862
20250217,091300,1325799810,7700,7710,7710,7690,5114
20250217,091200,1286415900,7710,7710,7740,7710,4516
20250217,091100,1251541650,7710,7700,7720,7700,3938
20250217,091000,1221178360,7710,7720,7720,7690,9196
20250217,090900,1150335350,7720,7660,7760,7650,12314
20250217,090800,1055661370,7650,7760,7770,7650,31087
20250217,090700,816290630,7790,7850,7860,7720,24228
20250217,090600,627519300,7840,7870,7880,7840,4576
20250217,090500,591544030,7860,7890,7900,7850,7187
20250217,090400,535040250,7860,7860,7880,7830,5224
20250217,090300,494031050,7840,7900,7900,7830,6630
20250217,090200,441928180,7890,7860,7900,7840,4880
20250217,090100,403535420,7850,7900,7940,7850,14762
20250217,090000,287338700,7900,7900,7980,7880,36362
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250217 204000 4502454340 7900 7900 7900 7900 14226
3 20250217 203900 4502454340 7900 7900 7900 7900 0
4 20250217 203800 4502454340 7900 7900 7900 7900 0
5 20250217 203700 4502454340 7900 7900 7900 7900 0
6 20250217 203600 4502454340 7900 7900 7900 7900 0
7 20250217 203500 4502454340 7900 7900 7900 7900 0
8 20250217 203400 4502454340 7900 7900 7900 7900 0
9 20250217 203300 4502454340 7900 7900 7900 7900 0
10 20250217 203200 4502454340 7900 7900 7900 7900 0
11 20250217 203100 4502454340 7900 7900 7900 7900 0
12 20250217 203000 4502454340 7900 7900 7900 7900 0
13 20250217 202900 4502454340 7900 7900 7900 7900 0
14 20250217 202800 4502454340 7900 7900 7900 7900 0
15 20250217 202700 4502454340 7900 7900 7900 7900 0
16 20250217 202600 4502454340 7900 7900 7900 7900 0
17 20250217 202500 4502454340 7900 7900 7900 7900 0
18 20250217 202400 4502454340 7900 7900 7900 7900 0
19 20250217 202300 4502454340 7900 7900 7900 7900 0
20 20250217 202200 4502454340 7900 7900 7900 7900 0
21 20250217 202100 4502454340 7900 7900 7900 7900 0
22 20250217 202000 4502454340 7900 7900 7900 7900 0
23 20250217 201900 4502454340 7900 7900 7900 7900 0
24 20250217 201800 4502454340 7900 7900 7900 7900 0
25 20250217 201700 4502454340 7900 7900 7900 7900 0
26 20250217 201600 4502454340 7900 7900 7900 7900 0
27 20250217 201500 4502454340 7900 7900 7900 7900 0
28 20250217 201400 4502454340 7900 7900 7900 7900 0
29 20250217 201300 4502454340 7900 7900 7900 7900 0
30 20250217 201200 4502454340 7900 7900 7900 7900 0
31 20250217 201100 4502454340 7900 7900 7900 7900 0
32 20250217 201000 4502454340 7900 7900 7900 7900 14226
33 20250217 200900 4502454340 7900 7900 7900 7900 0
34 20250217 200800 4502454340 7900 7900 7900 7900 0
35 20250217 200700 4502454340 7900 7900 7900 7900 0
36 20250217 200600 4502454340 7900 7900 7900 7900 0
37 20250217 200500 4502454340 7900 7900 7900 7900 0
38 20250217 200400 4502454340 7900 7900 7900 7900 0
39 20250217 200300 4502454340 7900 7900 7900 7900 0
40 20250217 200200 4502454340 7900 7900 7900 7900 0
41 20250217 200100 4502454340 7900 7900 7900 7900 0
42 20250217 200000 4502454340 7900 7900 7900 7900 0
43 20250217 195900 4502454340 7900 7900 7900 7900 0
44 20250217 195800 4502454340 7900 7900 7900 7900 0
45 20250217 195700 4502454340 7900 7900 7900 7900 0
46 20250217 195600 4502454340 7900 7900 7900 7900 0
47 20250217 195500 4502454340 7900 7900 7900 7900 0
48 20250217 195400 4502454340 7900 7900 7900 7900 0
49 20250217 195300 4502454340 7900 7900 7900 7900 0
50 20250217 195200 4502454340 7900 7900 7900 7900 0
51 20250217 195100 4502454340 7900 7900 7900 7900 0
52 20250217 195000 4502454340 7900 7900 7900 7900 0
53 20250217 194900 4502454340 7900 7900 7900 7900 0
54 20250217 194800 4502454340 7900 7900 7900 7900 0
55 20250217 194700 4502454340 7900 7900 7900 7900 0
56 20250217 194600 4502454340 7900 7900 7900 7900 0
57 20250217 194500 4502454340 7900 7900 7900 7900 0
58 20250217 194400 4502454340 7900 7900 7900 7900 0
59 20250217 194300 4502454340 7900 7900 7900 7900 0
60 20250217 194200 4502454340 7900 7900 7900 7900 0
61 20250217 194100 4502454340 7900 7900 7900 7900 0
62 20250217 194000 4502454340 7900 7900 7900 7900 14226
63 20250217 193900 4502454340 7900 7900 7900 7900 0
64 20250217 193800 4502454340 7900 7900 7900 7900 0
65 20250217 193700 4502454340 7900 7900 7900 7900 0
66 20250217 193600 4502454340 7900 7900 7900 7900 0
67 20250217 193500 4502454340 7900 7900 7900 7900 0
68 20250217 193400 4502454340 7900 7900 7900 7900 0
69 20250217 193300 4502454340 7900 7900 7900 7900 0
70 20250217 193200 4502454340 7900 7900 7900 7900 0
71 20250217 193100 4502454340 7900 7900 7900 7900 0
72 20250217 193000 4502454340 7900 7900 7900 7900 0
73 20250217 192900 4502454340 7900 7900 7900 7900 0
74 20250217 192800 4502454340 7900 7900 7900 7900 0
75 20250217 192700 4502454340 7900 7900 7900 7900 0
76 20250217 192600 4502454340 7900 7900 7900 7900 0
77 20250217 192500 4502454340 7900 7900 7900 7900 0
78 20250217 192400 4502454340 7900 7900 7900 7900 0
79 20250217 192300 4502454340 7900 7900 7900 7900 0
80 20250217 192200 4502454340 7900 7900 7900 7900 0
81 20250217 192100 4502454340 7900 7900 7900 7900 0
82 20250217 192000 4502454340 7900 7900 7900 7900 0
83 20250217 191900 4502454340 7900 7900 7900 7900 0
84 20250217 191800 4502454340 7900 7900 7900 7900 0
85 20250217 191700 4502454340 7900 7900 7900 7900 0
86 20250217 191600 4502454340 7900 7900 7900 7900 0
87 20250217 191500 4502454340 7900 7900 7900 7900 0
88 20250217 191400 4502454340 7900 7900 7900 7900 0
89 20250217 191300 4502454340 7900 7900 7900 7900 0
90 20250217 191200 4502454340 7900 7900 7900 7900 0
91 20250217 191100 4502454340 7900 7900 7900 7900 0
92 20250217 191000 4502454340 7900 7900 7900 7900 14226
93 20250217 190900 4502454340 7900 7900 7900 7900 0
94 20250217 190800 4502454340 7900 7900 7900 7900 0
95 20250217 190700 4502454340 7900 7900 7900 7900 0
96 20250217 190600 4502454340 7900 7900 7900 7900 0
97 20250217 190500 4502454340 7900 7900 7900 7900 0
98 20250217 190400 4502454340 7900 7900 7900 7900 0
99 20250217 190300 4502454340 7900 7900 7900 7900 0
100 20250217 190200 4502454340 7900 7900 7900 7900 0
101 20250217 190100 4502454340 7900 7900 7900 7900 0
102 20250217 190000 4502454340 7900 7900 7900 7900 0
103 20250217 185900 4502454340 7900 7900 7900 7900 0
104 20250217 185800 4502454340 7900 7900 7900 7900 0
105 20250217 185700 4502454340 7900 7900 7900 7900 0
106 20250217 185600 4502454340 7900 7900 7900 7900 0
107 20250217 185500 4502454340 7900 7900 7900 7900 0
108 20250217 185400 4502454340 7900 7900 7900 7900 0
109 20250217 185300 4502454340 7900 7900 7900 7900 0
110 20250217 185200 4502454340 7900 7900 7900 7900 0
111 20250217 185100 4502454340 7900 7900 7900 7900 0
112 20250217 185000 4502454340 7900 7900 7900 7900 0
113 20250217 184900 4502454340 7900 7900 7900 7900 0
114 20250217 184800 4502454340 7900 7900 7900 7900 0
115 20250217 184700 4502454340 7900 7900 7900 7900 0
116 20250217 184600 4502454340 7900 7900 7900 7900 0
117 20250217 184500 4502454340 7900 7900 7900 7900 0
118 20250217 184400 4502454340 7900 7900 7900 7900 0
119 20250217 184300 4502454340 7900 7900 7900 7900 0
120 20250217 184200 4502454340 7900 7900 7900 7900 0
121 20250217 184100 4502454340 7900 7900 7900 7900 0
122 20250217 184000 4502454340 7900 7900 7900 7900 14226
123 20250217 183900 4502454340 7900 7900 7900 7900 0
124 20250217 183800 4502454340 7900 7900 7900 7900 0
125 20250217 183700 4502454340 7900 7900 7900 7900 0
126 20250217 183600 4502454340 7900 7900 7900 7900 0
127 20250217 183500 4502454340 7900 7900 7900 7900 0
128 20250217 183400 4502454340 7900 7900 7900 7900 0
129 20250217 183300 4502454340 7900 7900 7900 7900 0
130 20250217 183200 4502454340 7900 7900 7900 7900 0
131 20250217 183100 4502454340 7900 7900 7900 7900 0
132 20250217 183000 4502454340 7900 7900 7900 7900 0
133 20250217 182900 4502454340 7900 7900 7900 7900 0
134 20250217 182800 4502454340 7900 7900 7900 7900 0
135 20250217 182700 4502454340 7900 7900 7900 7900 0
136 20250217 182600 4502454340 7900 7900 7900 7900 0
137 20250217 182500 4502454340 7900 7900 7900 7900 0
138 20250217 182400 4502454340 7900 7900 7900 7900 0
139 20250217 182300 4502454340 7900 7900 7900 7900 0
140 20250217 182200 4502454340 7900 7900 7900 7900 0
141 20250217 182100 4502454340 7900 7900 7900 7900 0
142 20250217 182000 4502454340 7900 7900 7900 7900 0
143 20250217 181900 4502454340 7900 7900 7900 7900 0
144 20250217 181800 4502454340 7900 7900 7900 7900 0
145 20250217 181700 4502454340 7900 7900 7900 7900 0
146 20250217 181600 4502454340 7900 7900 7900 7900 0
147 20250217 181500 4502454340 7900 7900 7900 7900 0
148 20250217 181400 4502454340 7900 7900 7900 7900 0
149 20250217 181300 4502454340 7900 7900 7900 7900 0
150 20250217 181200 4502454340 7900 7900 7900 7900 0
151 20250217 181100 4502454340 7900 7900 7900 7900 0
152 20250217 181000 4502454340 7900 7900 7900 7900 14226
153 20250217 180900 4502454340 7900 7900 7900 7900 0
154 20250217 180800 4502454340 7900 7900 7900 7900 0
155 20250217 180700 4502454340 7900 7900 7900 7900 0
156 20250217 180600 4502454340 7900 7900 7900 7900 0
157 20250217 180500 4502454340 7900 7900 7900 7900 0
158 20250217 180400 4502454340 7900 7900 7900 7900 0
159 20250217 180300 4502454340 7900 7900 7900 7900 0
160 20250217 180200 4502454340 7900 7900 7900 7900 0
161 20250217 180100 4502454340 7900 7900 7900 7900 0
162 20250217 180000 4502454340 7900 7900 7900 7900 0
163 20250217 175900 4502454340 7900 7900 7900 7900 0
164 20250217 175800 4502454340 7900 7900 7900 7900 0
165 20250217 175700 4502454340 7900 7900 7900 7900 0
166 20250217 175600 4502454340 7900 7900 7900 7900 0
167 20250217 175500 4502454340 7900 7900 7900 7900 0
168 20250217 175400 4502454340 7900 7900 7900 7900 0
169 20250217 175300 4502454340 7900 7900 7900 7900 0
170 20250217 175200 4502454340 7900 7900 7900 7900 0
171 20250217 175100 4502454340 7900 7900 7900 7900 0
172 20250217 175000 4502454340 7900 7900 7900 7900 0
173 20250217 174900 4502454340 7900 7900 7900 7900 0
174 20250217 174800 4502454340 7900 7900 7900 7900 0
175 20250217 174700 4502454340 7900 7900 7900 7900 0
176 20250217 174600 4502454340 7900 7900 7900 7900 0
177 20250217 174500 4502454340 7900 7900 7900 7900 0
178 20250217 174400 4502454340 7900 7900 7900 7900 0
179 20250217 174300 4502454340 7900 7900 7900 7900 0
180 20250217 174200 4502454340 7900 7900 7900 7900 0
181 20250217 174100 4502454340 7900 7900 7900 7900 0
182 20250217 174000 4502454340 7900 7900 7900 7900 14226
183 20250217 173900 4502454340 7900 7900 7900 7900 0
184 20250217 173800 4502454340 7900 7900 7900 7900 0
185 20250217 173700 4502454340 7900 7900 7900 7900 0
186 20250217 173600 4502454340 7900 7900 7900 7900 0
187 20250217 173500 4502454340 7900 7900 7900 7900 0
188 20250217 173400 4502454340 7900 7900 7900 7900 0
189 20250217 173300 4502454340 7900 7900 7900 7900 0
190 20250217 173200 4502454340 7900 7900 7900 7900 0
191 20250217 173100 4502454340 7900 7900 7900 7900 0
192 20250217 173000 4502454340 7900 7900 7900 7900 0
193 20250217 172900 4502454340 7900 7900 7900 7900 0
194 20250217 172800 4502454340 7900 7900 7900 7900 0
195 20250217 172700 4502454340 7900 7900 7900 7900 0
196 20250217 172600 4502454340 7900 7900 7900 7900 0
197 20250217 172500 4502454340 7900 7900 7900 7900 0
198 20250217 172400 4502454340 7900 7900 7900 7900 0
199 20250217 172300 4502454340 7900 7900 7900 7900 0
200 20250217 172200 4502454340 7900 7900 7900 7900 0
201 20250217 172100 4502454340 7900 7900 7900 7900 0
202 20250217 172000 4502454340 7900 7900 7900 7900 0
203 20250217 171900 4502454340 7900 7900 7900 7900 0
204 20250217 171800 4502454340 7900 7900 7900 7900 0
205 20250217 171700 4502454340 7900 7900 7900 7900 0
206 20250217 171600 4502454340 7900 7900 7900 7900 0
207 20250217 171500 4502454340 7900 7900 7900 7900 0
208 20250217 171400 4502454340 7900 7900 7900 7900 0
209 20250217 171300 4502454340 7900 7900 7900 7900 0
210 20250217 171200 4502454340 7900 7900 7900 7900 0
211 20250217 171100 4502454340 7900 7900 7900 7900 0
212 20250217 171000 4502454340 7900 7900 7900 7900 14226
213 20250217 170900 4502454340 7900 7900 7900 7900 0
214 20250217 170800 4502454340 7900 7900 7900 7900 0
215 20250217 170700 4502454340 7900 7900 7900 7900 0
216 20250217 170600 4502454340 7900 7900 7900 7900 0
217 20250217 170500 4502454340 7900 7900 7900 7900 0
218 20250217 170400 4502454340 7900 7900 7900 7900 0
219 20250217 170300 4502454340 7900 7900 7900 7900 0
220 20250217 170200 4502454340 7900 7900 7900 7900 0
221 20250217 170100 4502454340 7900 7900 7900 7900 0
222 20250217 170000 4502454340 7900 7900 7900 7900 0
223 20250217 165900 4502454340 7900 7900 7900 7900 0
224 20250217 165800 4502454340 7900 7900 7900 7900 0
225 20250217 165700 4502454340 7900 7900 7900 7900 0
226 20250217 165600 4502454340 7900 7900 7900 7900 0
227 20250217 165500 4502454340 7900 7900 7900 7900 0
228 20250217 165400 4502454340 7900 7900 7900 7900 0
229 20250217 165300 4502454340 7900 7900 7900 7900 0
230 20250217 165200 4502454340 7900 7900 7900 7900 0
231 20250217 165100 4502454340 7900 7900 7900 7900 0
232 20250217 165000 4502454340 7900 7900 7900 7900 0
233 20250217 164900 4502454340 7900 7900 7900 7900 0
234 20250217 164800 4502454340 7900 7900 7900 7900 0
235 20250217 164700 4502454340 7900 7900 7900 7900 0
236 20250217 164600 4502454340 7900 7900 7900 7900 0
237 20250217 164500 4502454340 7900 7900 7900 7900 0
238 20250217 164400 4502454340 7900 7900 7900 7900 0
239 20250217 164300 4502454340 7900 7900 7900 7900 0
240 20250217 164200 4502454340 7900 7900 7900 7900 0
241 20250217 164100 4502454340 7900 7900 7900 7900 0
242 20250217 164000 4502454340 7900 7900 7900 7900 14226
243 20250217 163900 4502454340 7900 7900 7900 7900 0
244 20250217 163800 4502454340 7900 7900 7900 7900 0
245 20250217 163700 4502454340 7900 7900 7900 7900 0
246 20250217 163600 4502454340 7900 7900 7900 7900 0
247 20250217 163500 4502454340 7900 7900 7900 7900 0
248 20250217 163400 4502454340 7900 7900 7900 7900 0
249 20250217 163300 4502454340 7900 7900 7900 7900 0
250 20250217 163200 4502454340 7900 7900 7900 7900 0
251 20250217 163100 4502454340 7900 7900 7900 7900 0
252 20250217 163000 4502454340 7900 7900 7900 7900 0
253 20250217 162900 4502454340 7900 7900 7900 7900 0
254 20250217 162800 4502454340 7900 7900 7900 7900 0
255 20250217 162700 4502454340 7900 7900 7900 7900 0
256 20250217 162600 4502454340 7900 7900 7900 7900 0
257 20250217 162500 4502454340 7900 7900 7900 7900 0
258 20250217 162400 4502454340 7900 7900 7900 7900 0
259 20250217 162300 4502454340 7900 7900 7900 7900 0
260 20250217 162200 4502454340 7900 7900 7900 7900 0
261 20250217 162100 4502454340 7900 7900 7900 7900 0
262 20250217 162000 4502454340 7900 7900 7900 7900 0
263 20250217 161900 4502454340 7900 7900 7900 7900 0
264 20250217 161800 4502454340 7900 7900 7900 7900 0
265 20250217 161700 4502454340 7900 7900 7900 7900 0
266 20250217 161600 4502454340 7900 7900 7900 7900 0
267 20250217 161500 4502454340 7900 7900 7900 7900 0
268 20250217 161400 4502454340 7900 7900 7900 7900 0
269 20250217 161300 4502454340 7900 7900 7900 7900 0
270 20250217 161200 4502454340 7900 7900 7900 7900 0
271 20250217 161100 4502454340 7900 7900 7900 7900 0
272 20250217 161000 4502454340 7900 7900 7900 7900 14226
273 20250217 160900 4502454340 7900 7900 7900 7900 0
274 20250217 160800 4502454340 7900 7900 7900 7900 0
275 20250217 160700 4502454340 7900 7900 7900 7900 0
276 20250217 160600 4502454340 7900 7900 7900 7900 0
277 20250217 160500 4502454340 7900 7900 7900 7900 0
278 20250217 160400 4502454340 7900 7900 7900 7900 0
279 20250217 160300 4502454340 7900 7900 7900 7900 0
280 20250217 160200 4502454340 7900 7900 7900 7900 0
281 20250217 160100 4502454340 7900 7900 7900 7900 0
282 20250217 160000 4502454340 7900 7900 7900 7900 0
283 20250217 155900 4502454340 7900 7900 7900 7900 0
284 20250217 155800 4502454340 7900 7900 7900 7900 0
285 20250217 155700 4502454340 7900 7900 7900 7900 0
286 20250217 155600 4502454340 7900 7900 7900 7900 0
287 20250217 155500 4502454340 7900 7900 7900 7900 0
288 20250217 155400 4502454340 7900 7900 7900 7900 0
289 20250217 155300 4502454340 7900 7900 7900 7900 0
290 20250217 155200 4502454340 7900 7900 7900 7900 0
291 20250217 155100 4502454340 7900 7900 7900 7900 0
292 20250217 155000 4502454340 7900 7900 7900 7900 0
293 20250217 154900 4502454340 7900 7900 7900 7900 0
294 20250217 154800 4502454340 7900 7900 7900 7900 0
295 20250217 154700 4502454340 7900 7900 7900 7900 0
296 20250217 154600 4502454340 7900 7900 7900 7900 0
297 20250217 154500 4502454340 7900 7900 7900 7900 0
298 20250217 154400 4502454340 7900 7900 7900 7900 0
299 20250217 154300 4502454340 7900 7900 7900 7900 0
300 20250217 154200 4502454340 7900 7900 7900 7900 0
301 20250217 154100 4502454340 7900 7900 7900 7900 0
302 20250217 154000 4502454340 7900 7900 7900 7900 14226
303 20250217 153900 4502454340 7900 7900 7900 7900 0
304 20250217 153800 4502454340 7900 7900 7900 7900 0
305 20250217 153700 4502454340 7900 7900 7900 7900 0
306 20250217 153600 4502454340 7900 7900 7900 7900 0
307 20250217 153500 4502454340 7900 7900 7900 7900 0
308 20250217 153400 4502454340 7900 7900 7900 7900 0
309 20250217 153300 4502454340 7900 7900 7900 7900 0
310 20250217 153200 4502454340 7900 7900 7900 7900 0
311 20250217 153100 4502454340 7900 7900 7900 7900 0
312 20250217 153000 4502454340 7900 7900 7900 7900 14226
313 20250217 152900 4390068940 7880 7880 7880 7880 0
314 20250217 152800 4390068940 7880 7880 7880 7880 0
315 20250217 152700 4390068940 7880 7880 7880 7880 0
316 20250217 152600 4390068940 7880 7880 7880 7880 0
317 20250217 152500 4390068940 7880 7880 7880 7880 0
318 20250217 152400 4390068940 7880 7880 7880 7880 0
319 20250217 152300 4390068940 7880 7880 7880 7880 0
320 20250217 152200 4390068940 7880 7880 7880 7880 0
321 20250217 152100 4390068940 7880 7880 7880 7880 0
322 20250217 152000 4390068940 7880 7880 7880 7880 0
323 20250217 151900 4390068940 7880 7860 7880 7850 3300
324 20250217 151800 4364116630 7860 7860 7860 7860 1074
325 20250217 151700 4355674990 7860 7870 7880 7860 2251
326 20250217 151600 4337951880 7870 7850 7870 7850 310
327 20250217 151500 4335515360 7860 7870 7880 7860 1985
328 20250217 151400 4319909030 7880 7870 7880 7860 1302
329 20250217 151300 4309656830 7870 7860 7880 7850 2111
330 20250217 151200 4293033550 7860 7830 7870 7820 2741
331 20250217 151100 4271501670 7830 7840 7840 7830 103
332 20250217 151000 4270695050 7840 7850 7850 7830 857
333 20250217 150900 4263981710 7850 7840 7860 7840 2530
334 20250217 150800 4244119200 7840 7820 7840 7820 1208
335 20250217 150700 4234654570 7830 7820 7830 7820 312
336 20250217 150600 4232213420 7820 7820 7830 7820 1633
337 20250217 150500 4219442870 7820 7810 7830 7810 491
338 20250217 150400 4215604520 7810 7840 7840 7810 1066
339 20250217 150300 4207258300 7840 7820 7840 7820 891
340 20250217 150200 4200283740 7820 7820 7820 7820 455
341 20250217 150100 4196725640 7830 7820 7830 7820 734
342 20250217 150000 4190985740 7820 7800 7820 7800 1007
343 20250217 145900 4183119940 7800 7800 7800 7800 392
344 20250217 145800 4180062340 7810 7800 7810 7800 289
345 20250217 145700 4177805580 7790 7790 7810 7790 852
346 20250217 145600 4171162490 7790 7790 7800 7790 1307
347 20250217 145500 4160975970 7790 7780 7790 7780 432
348 20250217 145400 4157613900 7770 7790 7790 7770 51
349 20250217 145300 4157217610 7770 7780 7780 7770 2697
350 20250217 145200 4136246460 7780 7780 7780 7780 142
351 20250217 145100 4135141700 7780 7750 7780 7750 1872
352 20250217 145000 4120601840 7750 7750 7750 7740 1575
353 20250217 144900 4108397810 7740 7760 7760 7740 1773
354 20250217 144800 4094662380 7760 7780 7780 7760 108
355 20250217 144700 4093824280 7780 7760 7780 7730 5685
356 20250217 144600 4049754550 7750 7750 7750 7750 425
357 20250217 144500 4046460800 7750 7750 7750 7750 537
358 20250217 144400 4042299050 7750 7760 7760 7750 760
359 20250217 144300 4036408650 7790 7790 7790 7750 3042
360 20250217 144200 4012761190 7800 7790 7800 7790 3
361 20250217 144100 4012737800 7790 7780 7790 7780 24
362 20250217 144000 4012551050 7770 7780 7780 7770 440
363 20250217 143900 4009130250 7780 7780 7780 7770 863
364 20250217 143800 4002420520 7770 7810 7810 7770 512
365 20250217 143700 3998437660 7770 7810 7810 7770 70
366 20250217 143600 3997893360 7810 7820 7820 7770 975
367 20250217 143500 3990309630 7770 7820 7840 7770 4356
368 20250217 143400 3956402300 7820 7790 7830 7790 814
369 20250217 143300 3950037130 7780 7850 7850 7770 17381
370 20250217 143200 3814642740 7840 7850 7850 7830 649
371 20250217 143100 3809554580 7850 7860 7860 7850 512
372 20250217 143000 3805532750 7860 7840 7860 7840 145
373 20250217 142900 3804393130 7840 7850 7850 7840 646
374 20250217 142800 3799326110 7850 7850 7850 7850 443
375 20250217 142700 3795848560 7850 7850 7850 7850 106
376 20250217 142600 3795016460 7850 7850 7850 7850 15
377 20250217 142500 3794898710 7850 7850 7850 7850 467
378 20250217 142400 3791232760 7850 7850 7850 7850 20
379 20250217 142300 3791075760 7850 7860 7860 7850 104
380 20250217 142200 3790259260 7860 7860 7860 7850 27
381 20250217 142100 3790047160 7860 7860 7860 7860 5
382 20250217 142000 3790007860 7840 7860 7860 7840 1557
383 20250217 141900 3777783160 7860 7860 7860 7860 309
384 20250217 141800 3775354420 7870 7870 7870 7860 5
385 20250217 141700 3775315100 7870 7870 7870 7870 146
386 20250217 141600 3774166080 7870 7870 7870 7860 44
387 20250217 141500 3773820200 7870 7870 7870 7870 50
388 20250217 141400 3773426700 7860 7860 7860 7860 81
389 20250217 141300 3772790040 7860 7850 7870 7850 39
390 20250217 141200 3772483510 7850 7850 7850 7850 25
391 20250217 141100 3772287260 7850 7850 7850 7850 1
392 20250217 141000 3772279410 7850 7850 7850 7850 342
393 20250217 140900 3769594710 7850 7870 7870 7850 617
394 20250217 140800 3764751100 7850 7850 7850 7850 304
395 20250217 140700 3762364700 7850 7850 7850 7850 71
396 20250217 140600 3761807350 7850 7850 7850 7850 1
397 20250217 140500 3761799500 7840 7840 7840 7840 564
398 20250217 140400 3757377740 7840 7840 7860 7840 228
399 20250217 140300 3755585780 7840 7840 7840 7840 14
400 20250217 140200 3755476020 7840 7840 7840 7840 109
401 20250217 140100 3754621460 7840 7850 7850 7840 86
402 20250217 140000 3753946790 7860 7860 7860 7860 20
403 20250217 135900 3753789590 7850 7850 7850 7850 2
404 20250217 135800 3753773890 7850 7840 7850 7840 37
405 20250217 135700 3753483460 7850 7850 7850 7850 32
406 20250217 135600 3753232260 7830 7820 7830 7820 17
407 20250217 135500 3753099180 7820 7820 7820 7790 5448
408 20250217 135400 3710620420 7830 7830 7840 7830 995
409 20250217 135300 3702826900 7830 7860 7860 7830 1502
410 20250217 135200 3691033760 7870 7870 7870 7870 128
411 20250217 135100 3690026400 7870 7870 7870 7870 87
412 20250217 135000 3689341710 7870 7870 7870 7870 186
413 20250217 134900 3687877890 7870 7870 7870 7870 479
414 20250217 134800 3684108160 7870 7870 7870 7870 101
415 20250217 134700 3683313290 7870 7880 7880 7870 206
416 20250217 134600 3681692050 7880 7870 7880 7870 271
417 20250217 134500 3679558910 7870 7860 7870 7860 201
418 20250217 134400 3677979040 7860 7870 7870 7860 342
419 20250217 134300 3675289690 7870 7870 7870 7870 100
420 20250217 134200 3674502690 7860 7870 7870 7860 252
421 20250217 134100 3672521960 7870 7880 7880 7870 135
422 20250217 134000 3671459500 7870 7870 7870 7870 58
423 20250217 133900 3671003040 7870 7870 7870 7870 150
424 20250217 133800 3669822540 7870 7890 7890 7870 274
425 20250217 133700 3667663770 7880 7900 7900 7880 470
426 20250217 133600 3663951510 7890 7910 7920 7890 1273
427 20250217 133500 3653891490 7910 7940 7940 7910 3296
428 20250217 133400 3627777650 7920 7930 7940 7920 2540
429 20250217 133300 3607636940 7930 7920 7930 7910 1201
430 20250217 133200 3598124910 7920 7890 7920 7890 1769
431 20250217 133100 3584123770 7900 7900 7900 7900 399
432 20250217 133000 3580971670 7890 7890 7900 7890 502
433 20250217 132900 3577007670 7890 7880 7890 7880 1255
434 20250217 132800 3567110390 7880 7880 7880 7880 218
435 20250217 132700 3565392550 7870 7880 7880 7870 68
436 20250217 132600 3564856720 7880 7870 7880 7870 51
437 20250217 132500 3564455230 7870 7870 7870 7870 23
438 20250217 132400 3564274220 7870 7870 7870 7870 146
439 20250217 132300 3563125200 7870 7870 7880 7870 475
440 20250217 132200 3559384660 7870 7860 7870 7860 841
441 20250217 132100 3552773060 7860 7860 7860 7860 252
442 20250217 132000 3550792340 7860 7840 7860 7840 853
443 20250217 131900 3544087980 7840 7840 7840 7840 15
444 20250217 131800 3543970380 7840 7850 7850 7830 553
445 20250217 131700 3539631790 7840 7840 7850 7840 1206
446 20250217 131600 3530176090 7830 7860 7860 7830 3482
447 20250217 131500 3502854390 7860 7860 7860 7860 0
448 20250217 131400 3502854390 7860 7870 7870 7860 414
449 20250217 131300 3499599810 7870 7870 7870 7870 2
450 20250217 131200 3499584070 7870 7850 7870 7850 109
451 20250217 131100 3498727910 7860 7860 7860 7850 202
452 20250217 131000 3497140710 7880 7860 7880 7860 50
453 20250217 130900 3496747530 7850 7850 7860 7850 78
454 20250217 130800 3496135220 7860 7880 7880 7860 1673
455 20250217 130700 3482978250 7870 7870 7870 7870 1
456 20250217 130600 3482970380 7880 7880 7880 7880 16
457 20250217 130500 3482844300 7880 7880 7880 7870 111
458 20250217 130400 3481969630 7880 7870 7880 7870 32
459 20250217 130300 3481717770 7870 7870 7880 7870 52
460 20250217 130200 3481308510 7870 7870 7870 7860 449
461 20250217 130100 3477776810 7870 7880 7880 7870 359
462 20250217 130000 3474950810 7870 7870 7890 7860 234
463 20250217 125900 3473109910 7880 7880 7880 7870 308
464 20250217 125800 3470683280 7880 7880 7880 7860 1048
465 20250217 125700 3462428160 7890 7910 7920 7890 1361
466 20250217 125600 3451671900 7910 7900 7910 7900 1284
467 20250217 125500 3441522850 7900 7880 7900 7880 639
468 20250217 125400 3436483530 7880 7860 7880 7860 228
469 20250217 125300 3434689330 7850 7860 7860 7840 738
470 20250217 125200 3428902640 7840 7870 7870 7840 990
471 20250217 125100 3421127970 7870 7870 7870 7870 5
472 20250217 125000 3421088620 7870 7870 7870 7870 10
473 20250217 124900 3421009920 7860 7860 7860 7860 64
474 20250217 124800 3420506880 7860 7880 7880 7860 106
475 20250217 124700 3419671640 7880 7880 7880 7860 434
476 20250217 124600 3416256720 7870 7850 7870 7850 395
477 20250217 124500 3413152180 7850 7840 7850 7840 2
478 20250217 124400 3413136490 7840 7840 7840 7840 100
479 20250217 124300 3412352490 7840 7840 7840 7840 300
480 20250217 124200 3410000490 7840 7840 7840 7840 10
481 20250217 124100 3409922090 7840 7850 7850 7840 697
482 20250217 124000 3404455730 7850 7850 7860 7850 542
483 20250217 123900 3400201020 7850 7850 7850 7850 31
484 20250217 123800 3399957670 7850 7850 7850 7850 30
485 20250217 123700 3399722170 7850 7840 7850 7840 1061
486 20250217 123600 3391394550 7830 7830 7830 7830 0
487 20250217 123500 3391394550 7830 7830 7830 7830 237
488 20250217 123400 3389538840 7830 7830 7830 7830 351
489 20250217 123300 3386790510 7850 7830 7850 7830 295
490 20250217 123200 3384480640 7830 7830 7840 7830 238
491 20250217 123100 3382617050 7830 7830 7830 7830 58
492 20250217 123000 3382162910 7830 7840 7840 7830 905
493 20250217 122900 3375075280 7840 7850 7850 7840 91
494 20250217 122800 3374361800 7850 7860 7860 7850 751
495 20250217 122700 3368466130 7860 7870 7870 7860 41
496 20250217 122600 3368143810 7850 7870 7870 7850 378
497 20250217 122500 3365176390 7870 7870 7880 7870 1530
498 20250217 122400 3353134140 7870 7860 7870 7850 317
499 20250217 122300 3350645480 7850 7850 7850 7850 0
500 20250217 122200 3350645480 7850 7860 7860 7850 40
501 20250217 122100 3350331320 7870 7860 7870 7860 148
502 20250217 122000 3349168030 7860 7860 7860 7860 244
503 20250217 121900 3347250190 7850 7860 7870 7850 217
504 20250217 121800 3345543360 7860 7860 7860 7860 259
505 20250217 121700 3343507620 7870 7840 7870 7840 178
506 20250217 121600 3342110210 7850 7850 7850 7840 380
507 20250217 121500 3339127410 7850 7860 7860 7850 173
508 20250217 121400 3337769210 7850 7850 7870 7850 164
509 20250217 121300 3336480150 7850 7850 7850 7850 338
510 20250217 121200 3333826850 7850 7860 7860 7850 614
511 20250217 121100 3329002060 7870 7860 7880 7860 307
512 20250217 121000 3326587050 7860 7860 7890 7860 1567
513 20250217 120900 3314233730 7860 7870 7880 7860 387
514 20250217 120800 3311188180 7870 7880 7890 7870 533
515 20250217 120700 3306990200 7880 7850 7890 7850 1461
516 20250217 120600 3295503080 7860 7850 7880 7850 1182
517 20250217 120500 3286197840 7840 7850 7880 7840 2213
518 20250217 120400 3268785420 7840 7830 7840 7830 811
519 20250217 120300 3262430650 7830 7840 7840 7830 997
520 20250217 120200 3254623860 7840 7850 7850 7830 1852
521 20250217 120100 3240097820 7850 7860 7860 7850 691
522 20250217 120000 3234668260 7860 7830 7860 7830 1470
523 20250217 115900 3223124190 7830 7820 7840 7820 515
524 20250217 115800 3219087790 7820 7840 7850 7820 1944
525 20250217 115700 3203842850 7850 7830 7850 7830 3541
526 20250217 115600 3176081880 7830 7800 7830 7790 5460
527 20250217 115500 3133426380 7800 7790 7800 7790 681
528 20250217 115400 3128121210 7770 7800 7800 7770 1319
529 20250217 115300 3117844710 7790 7780 7790 7780 2387
530 20250217 115200 3099250070 7780 7780 7780 7780 281
531 20250217 115100 3097063890 7780 7770 7780 7760 4190
532 20250217 115000 3064501850 7750 7750 7770 7740 1303
533 20250217 114900 3054387530 7730 7730 7730 7730 1
534 20250217 114800 3054379800 7720 7720 7730 7720 1213
535 20250217 114700 3045011110 7720 7760 7760 7720 2873
536 20250217 114600 3022788470 7750 7760 7760 7750 182
537 20250217 114500 3021376350 7760 7760 7770 7760 236
538 20250217 114400 3019544980 7770 7760 7770 7760 267
539 20250217 114300 3017471290 7760 7760 7770 7760 182
540 20250217 114200 3016058960 7770 7780 7780 7770 1126
541 20250217 114100 3007309130 7770 7780 7780 7770 772
542 20250217 114000 3001307420 7780 7780 7790 7770 882
543 20250217 113900 2994446050 7780 7770 7780 7770 706
544 20250217 113800 2988959780 7770 7770 7780 7770 1496
545 20250217 113700 2977327060 7770 7760 7770 7760 388
546 20250217 113600 2974314670 7760 7750 7760 7750 197
547 20250217 113500 2972787090 7740 7740 7740 7740 229
548 20250217 113400 2971014630 7740 7740 7740 7740 182
549 20250217 113300 2969605950 7740 7730 7750 7730 18
550 20250217 113200 2969466600 7730 7740 7740 7730 758
551 20250217 113100 2963605130 7740 7740 7740 7740 100
552 20250217 113000 2962831130 7740 7730 7740 7730 1293
553 20250217 112900 2952831100 7740 7740 7740 7740 487
554 20250217 112800 2949061720 7730 7720 7730 7720 598
555 20250217 112700 2944441130 7720 7720 7720 7720 210
556 20250217 112600 2942819930 7720 7720 7720 7720 385
557 20250217 112500 2939847730 7720 7710 7720 7710 97
558 20250217 112400 2939099840 7710 7710 7720 7700 307
559 20250217 112300 2936735510 7700 7700 7700 7700 1
560 20250217 112200 2936727810 7690 7710 7710 7690 979
561 20250217 112100 2929193160 7700 7710 7710 7700 585
562 20250217 112000 2924687600 7720 7720 7720 7720 77
563 20250217 111900 2924093160 7720 7710 7720 7710 131
564 20250217 111800 2923081850 7710 7710 7720 7710 585
565 20250217 111700 2918570850 7710 7720 7720 7710 13
566 20250217 111600 2918470580 7720 7710 7720 7710 145
567 20250217 111500 2917352620 7710 7700 7710 7700 648
568 20250217 111400 2912358130 7700 7700 7700 7700 34
569 20250217 111300 2912096330 7680 7670 7740 7670 923
570 20250217 111200 2905007600 7640 7750 7750 7640 7524
571 20250217 111100 2847266000 7730 7730 7730 7730 0
572 20250217 111000 2847266000 7730 7740 7740 7730 448
573 20250217 110900 2843802820 7740 7750 7750 7730 182
574 20250217 110800 2842395680 7750 7750 7750 7750 103
575 20250217 110700 2841597430 7750 7750 7750 7750 7
576 20250217 110600 2841543180 7750 7730 7750 7710 378
577 20250217 110500 2838619580 7700 7710 7730 7700 1774
578 20250217 110400 2824942810 7700 7700 7700 7700 105
579 20250217 110300 2824134310 7700 7710 7720 7690 2777
580 20250217 110200 2802749850 7710 7720 7730 7710 241
581 20250217 110100 2800890220 7730 7730 7730 7730 6
582 20250217 110000 2800843840 7730 7700 7730 7700 1583
583 20250217 105900 2788636100 7700 7700 7700 7690 270
584 20250217 105800 2786557400 7710 7710 7710 7710 20
585 20250217 105700 2786403200 7690 7700 7710 7690 115
586 20250217 105600 2785517550 7710 7710 7710 7700 1098
587 20250217 105500 2777060500 7710 7720 7720 7710 150
588 20250217 105400 2775903960 7710 7720 7720 7710 27
589 20250217 105300 2775695540 7710 7720 7720 7710 44
590 20250217 105200 2775356150 7720 7720 7730 7720 414
591 20250217 105100 2772156330 7730 7730 7730 7730 2
592 20250217 105000 2772140870 7740 7740 7740 7720 548
593 20250217 104900 2767902270 7740 7730 7740 7700 6580
594 20250217 104800 2717197920 7740 7740 7740 7740 0
595 20250217 104700 2717197920 7740 7740 7740 7740 41
596 20250217 104600 2716880580 7730 7740 7740 7730 560
597 20250217 104500 2712546770 7750 7740 7750 7740 84
598 20250217 104400 2711895960 7740 7750 7750 7740 1619
599 20250217 104300 2699357060 7760 7760 7760 7760 362
600 20250217 104200 2696547940 7760 7750 7760 7750 221
601 20250217 104100 2694833710 7750 7750 7750 7750 77
602 20250217 104000 2694236960 7750 7750 7750 7750 218
603 20250217 103900 2692547460 7750 7750 7750 7740 456
604 20250217 103800 2689014990 7740 7750 7760 7740 962
605 20250217 103700 2681561000 7750 7750 7750 7750 119
606 20250217 103600 2680638750 7760 7760 7760 7750 1410
607 20250217 103500 2669697160 7760 7760 7760 7760 658
608 20250217 103400 2664591080 7750 7760 7760 7750 316
609 20250217 103300 2662139140 7760 7750 7760 7750 851
610 20250217 103200 2655542160 7750 7760 7760 7750 639
611 20250217 103100 2650583560 7760 7760 7770 7760 574
612 20250217 103000 2646124550 7760 7760 7760 7740 725
613 20250217 102900 2640504600 7770 7780 7780 7770 664
614 20250217 102800 2635344620 7770 7760 7790 7760 4026
615 20250217 102700 2604043870 7750 7750 7750 7750 661
616 20250217 102600 2598921120 7740 7750 7750 7730 929
617 20250217 102500 2591724580 7750 7720 7750 7720 200
618 20250217 102400 2590176610 7720 7730 7730 7720 670
619 20250217 102300 2584999720 7740 7730 7750 7730 442
620 20250217 102200 2581579530 7710 7730 7750 7710 1504
621 20250217 102100 2569952630 7730 7710 7750 7690 1064
622 20250217 102000 2561732650 7640 7700 7700 7640 7064
623 20250217 101900 2507577360 7700 7710 7710 7700 434
624 20250217 101800 2504231230 7710 7720 7720 7710 484
625 20250217 101700 2500498490 7720 7740 7750 7720 581
626 20250217 101600 2496010410 7740 7750 7750 7720 642
627 20250217 101500 2491042190 7750 7730 7760 7730 3777
628 20250217 101400 2461800310 7720 7710 7720 7700 3497
629 20250217 101300 2434835420 7720 7710 7720 7710 1041
630 20250217 101200 2426809210 7720 7720 7720 7710 738
631 20250217 101100 2421111870 7720 7720 7720 7710 439
632 20250217 101000 2417724080 7720 7710 7720 7710 273
633 20250217 100900 2415619040 7700 7710 7710 7700 415
634 20250217 100800 2412419990 7700 7710 7710 7700 823
635 20250217 100700 2406079750 7700 7700 7700 7690 526
636 20250217 100600 2402029850 7690 7700 7700 7690 175
637 20250217 100500 2400684070 7700 7700 7700 7700 41
638 20250217 100400 2400368370 7690 7700 7710 7690 603
639 20250217 100300 2395723980 7710 7700 7710 7700 515
640 20250217 100200 2391753430 7700 7690 7700 7680 367
641 20250217 100100 2388931430 7680 7710 7710 7680 1446
642 20250217 100000 2377810660 7710 7700 7710 7700 1594
643 20250217 095900 2365534450 7700 7700 7710 7700 418
644 20250217 095800 2362315790 7720 7690 7720 7680 1767
645 20250217 095700 2348739760 7690 7700 7700 7680 1527
646 20250217 095600 2336992390 7710 7720 7720 7700 2110
647 20250217 095500 2320710400 7730 7720 7730 7720 2308
648 20250217 095400 2302879970 7720 7710 7720 7710 494
649 20250217 095300 2299066630 7710 7720 7720 7710 852
650 20250217 095200 2292493510 7720 7700 7720 7700 2117
651 20250217 095100 2276170520 7700 7690 7700 7690 482
652 20250217 095000 2272459840 7690 7690 7700 7690 437
653 20250217 094900 2269098800 7690 7660 7690 7660 1175
654 20250217 094800 2260081680 7650 7660 7660 7650 1256
655 20250217 094700 2250468760 7660 7660 7660 7650 56
656 20250217 094600 2250040210 7640 7640 7660 7640 1579
657 20250217 094500 2237963150 7650 7650 7650 7630 1343
658 20250217 094400 2227706270 7650 7680 7680 7650 2067
659 20250217 094300 2211864030 7680 7680 7690 7680 1255
660 20250217 094200 2202217680 7670 7660 7690 7660 1652
661 20250217 094100 2189530630 7670 7660 7670 7650 967
662 20250217 094000 2182126860 7650 7650 7670 7650 1158
663 20250217 093900 2173253810 7650 7630 7650 7620 1855
664 20250217 093800 2159090540 7630 7630 7630 7630 457
665 20250217 093700 2155603630 7630 7630 7650 7630 982
666 20250217 093600 2148103380 7620 7630 7630 7620 665
667 20250217 093500 2143030110 7630 7620 7640 7620 1228
668 20250217 093400 2133659210 7630 7620 7630 7620 900
669 20250217 093300 2126795440 7620 7650 7650 7610 1399
670 20250217 093200 2116124400 7640 7630 7650 7630 755
671 20250217 093100 2110359250 7630 7650 7660 7630 1924
672 20250217 093000 2095639140 7650 7620 7650 7620 2564
673 20250217 092900 2076045940 7620 7630 7640 7600 1479
674 20250217 092800 2064761500 7630 7580 7630 7570 1873
675 20250217 092700 2050571940 7580 7610 7630 7570 5198
676 20250217 092600 2011124190 7610 7610 7630 7600 1364
677 20250217 092500 2000741320 7620 7600 7640 7600 3233
678 20250217 092400 1976098300 7610 7570 7610 7560 1121
679 20250217 092300 1967592100 7570 7620 7620 7560 12178
680 20250217 092200 1875189590 7620 7630 7630 7610 3159
681 20250217 092100 1851113260 7630 7600 7670 7600 3656
682 20250217 092000 1823184830 7600 7590 7620 7580 3009
683 20250217 091900 1800321550 7590 7630 7640 7590 6796
684 20250217 091800 1748628710 7630 7610 7640 7610 1974
685 20250217 091700 1733570850 7610 7600 7650 7590 9991
686 20250217 091600 1657631920 7600 7620 7670 7600 7910
687 20250217 091500 1597259500 7630 7660 7670 7600 22686
688 20250217 091400 1424346960 7660 7700 7710 7620 12862
689 20250217 091300 1325799810 7700 7710 7710 7690 5114
690 20250217 091200 1286415900 7710 7710 7740 7710 4516
691 20250217 091100 1251541650 7710 7700 7720 7700 3938
692 20250217 091000 1221178360 7710 7720 7720 7690 9196
693 20250217 090900 1150335350 7720 7660 7760 7650 12314
694 20250217 090800 1055661370 7650 7760 7770 7650 31087
695 20250217 090700 816290630 7790 7850 7860 7720 24228
696 20250217 090600 627519300 7840 7870 7880 7840 4576
697 20250217 090500 591544030 7860 7890 7900 7850 7187
698 20250217 090400 535040250 7860 7860 7880 7830 5224
699 20250217 090300 494031050 7840 7900 7900 7830 6630
700 20250217 090200 441928180 7890 7860 7900 7840 4880
701 20250217 090100 403535420 7850 7900 7940 7850 14762
702 20250217 090000 287338700 7900 7900 7980 7880 36362