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

711
220180/min/candle-20250217.csv Normal file
View File

@@ -0,0 +1,711 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,204900,268094665,2425,2425,2425,2425,7096
20250217,204800,268094665,2425,2425,2425,2425,0
20250217,204700,268094665,2425,2425,2425,2425,0
20250217,204600,268094665,2425,2425,2425,2425,0
20250217,204500,268094665,2425,2425,2425,2425,0
20250217,204400,268094665,2425,2425,2425,2425,0
20250217,204300,268094665,2425,2425,2425,2425,0
20250217,204200,268094665,2425,2425,2425,2425,0
20250217,204100,268094665,2425,2425,2425,2425,0
20250217,204000,268094665,2425,2425,2425,2425,0
20250217,203900,268094665,2425,2425,2425,2425,0
20250217,203800,268094665,2425,2425,2425,2425,0
20250217,203700,268094665,2425,2425,2425,2425,0
20250217,203600,268094665,2425,2425,2425,2425,0
20250217,203500,268094665,2425,2425,2425,2425,0
20250217,203400,268094665,2425,2425,2425,2425,0
20250217,203300,268094665,2425,2425,2425,2425,0
20250217,203200,268094665,2425,2425,2425,2425,0
20250217,203100,268094665,2425,2425,2425,2425,0
20250217,203000,268094665,2425,2425,2425,2425,0
20250217,202900,268094665,2425,2425,2425,2425,0
20250217,202800,268094665,2425,2425,2425,2425,0
20250217,202700,268094665,2425,2425,2425,2425,0
20250217,202600,268094665,2425,2425,2425,2425,0
20250217,202500,268094665,2425,2425,2425,2425,0
20250217,202400,268094665,2425,2425,2425,2425,0
20250217,202300,268094665,2425,2425,2425,2425,0
20250217,202200,268094665,2425,2425,2425,2425,0
20250217,202100,268094665,2425,2425,2425,2425,0
20250217,202000,268094665,2425,2425,2425,2425,0
20250217,201900,268094665,2425,2425,2425,2425,7096
20250217,201800,268094665,2425,2425,2425,2425,0
20250217,201700,268094665,2425,2425,2425,2425,0
20250217,201600,268094665,2425,2425,2425,2425,0
20250217,201500,268094665,2425,2425,2425,2425,0
20250217,201400,268094665,2425,2425,2425,2425,0
20250217,201300,268094665,2425,2425,2425,2425,0
20250217,201200,268094665,2425,2425,2425,2425,0
20250217,201100,268094665,2425,2425,2425,2425,0
20250217,201000,268094665,2425,2425,2425,2425,0
20250217,200900,268094665,2425,2425,2425,2425,0
20250217,200800,268094665,2425,2425,2425,2425,0
20250217,200700,268094665,2425,2425,2425,2425,0
20250217,200600,268094665,2425,2425,2425,2425,0
20250217,200500,268094665,2425,2425,2425,2425,0
20250217,200400,268094665,2425,2425,2425,2425,0
20250217,200300,268094665,2425,2425,2425,2425,0
20250217,200200,268094665,2425,2425,2425,2425,0
20250217,200100,268094665,2425,2425,2425,2425,0
20250217,200000,268094665,2425,2425,2425,2425,0
20250217,195900,268094665,2425,2425,2425,2425,0
20250217,195800,268094665,2425,2425,2425,2425,0
20250217,195700,268094665,2425,2425,2425,2425,0
20250217,195600,268094665,2425,2425,2425,2425,0
20250217,195500,268094665,2425,2425,2425,2425,0
20250217,195400,268094665,2425,2425,2425,2425,0
20250217,195300,268094665,2425,2425,2425,2425,0
20250217,195200,268094665,2425,2425,2425,2425,0
20250217,195100,268094665,2425,2425,2425,2425,0
20250217,195000,268094665,2425,2425,2425,2425,0
20250217,194900,268094665,2425,2425,2425,2425,7096
20250217,194800,268094665,2425,2425,2425,2425,0
20250217,194700,268094665,2425,2425,2425,2425,0
20250217,194600,268094665,2425,2425,2425,2425,0
20250217,194500,268094665,2425,2425,2425,2425,0
20250217,194400,268094665,2425,2425,2425,2425,0
20250217,194300,268094665,2425,2425,2425,2425,0
20250217,194200,268094665,2425,2425,2425,2425,0
20250217,194100,268094665,2425,2425,2425,2425,0
20250217,194000,268094665,2425,2425,2425,2425,0
20250217,193900,268094665,2425,2425,2425,2425,0
20250217,193800,268094665,2425,2425,2425,2425,0
20250217,193700,268094665,2425,2425,2425,2425,0
20250217,193600,268094665,2425,2425,2425,2425,0
20250217,193500,268094665,2425,2425,2425,2425,0
20250217,193400,268094665,2425,2425,2425,2425,0
20250217,193300,268094665,2425,2425,2425,2425,0
20250217,193200,268094665,2425,2425,2425,2425,0
20250217,193100,268094665,2425,2425,2425,2425,0
20250217,193000,268094665,2425,2425,2425,2425,0
20250217,192900,268094665,2425,2425,2425,2425,0
20250217,192800,268094665,2425,2425,2425,2425,0
20250217,192700,268094665,2425,2425,2425,2425,0
20250217,192600,268094665,2425,2425,2425,2425,0
20250217,192500,268094665,2425,2425,2425,2425,0
20250217,192400,268094665,2425,2425,2425,2425,0
20250217,192300,268094665,2425,2425,2425,2425,0
20250217,192200,268094665,2425,2425,2425,2425,0
20250217,192100,268094665,2425,2425,2425,2425,0
20250217,192000,268094665,2425,2425,2425,2425,0
20250217,191900,268094665,2425,2425,2425,2425,7096
20250217,191800,268094665,2425,2425,2425,2425,0
20250217,191700,268094665,2425,2425,2425,2425,0
20250217,191600,268094665,2425,2425,2425,2425,0
20250217,191500,268094665,2425,2425,2425,2425,0
20250217,191400,268094665,2425,2425,2425,2425,0
20250217,191300,268094665,2425,2425,2425,2425,0
20250217,191200,268094665,2425,2425,2425,2425,0
20250217,191100,268094665,2425,2425,2425,2425,0
20250217,191000,268094665,2425,2425,2425,2425,0
20250217,190900,268094665,2425,2425,2425,2425,0
20250217,190800,268094665,2425,2425,2425,2425,0
20250217,190700,268094665,2425,2425,2425,2425,0
20250217,190600,268094665,2425,2425,2425,2425,0
20250217,190500,268094665,2425,2425,2425,2425,0
20250217,190400,268094665,2425,2425,2425,2425,0
20250217,190300,268094665,2425,2425,2425,2425,0
20250217,190200,268094665,2425,2425,2425,2425,0
20250217,190100,268094665,2425,2425,2425,2425,0
20250217,190000,268094665,2425,2425,2425,2425,0
20250217,185900,268094665,2425,2425,2425,2425,0
20250217,185800,268094665,2425,2425,2425,2425,0
20250217,185700,268094665,2425,2425,2425,2425,0
20250217,185600,268094665,2425,2425,2425,2425,0
20250217,185500,268094665,2425,2425,2425,2425,0
20250217,185400,268094665,2425,2425,2425,2425,0
20250217,185300,268094665,2425,2425,2425,2425,0
20250217,185200,268094665,2425,2425,2425,2425,0
20250217,185100,268094665,2425,2425,2425,2425,0
20250217,185000,268094665,2425,2425,2425,2425,0
20250217,184900,268094665,2425,2425,2425,2425,7096
20250217,184800,268094665,2425,2425,2425,2425,0
20250217,184700,268094665,2425,2425,2425,2425,0
20250217,184600,268094665,2425,2425,2425,2425,0
20250217,184500,268094665,2425,2425,2425,2425,0
20250217,184400,268094665,2425,2425,2425,2425,0
20250217,184300,268094665,2425,2425,2425,2425,0
20250217,184200,268094665,2425,2425,2425,2425,0
20250217,184100,268094665,2425,2425,2425,2425,0
20250217,184000,268094665,2425,2425,2425,2425,0
20250217,183900,268094665,2425,2425,2425,2425,0
20250217,183800,268094665,2425,2425,2425,2425,0
20250217,183700,268094665,2425,2425,2425,2425,0
20250217,183600,268094665,2425,2425,2425,2425,0
20250217,183500,268094665,2425,2425,2425,2425,0
20250217,183400,268094665,2425,2425,2425,2425,0
20250217,183300,268094665,2425,2425,2425,2425,0
20250217,183200,268094665,2425,2425,2425,2425,0
20250217,183100,268094665,2425,2425,2425,2425,0
20250217,183000,268094665,2425,2425,2425,2425,0
20250217,182900,268094665,2425,2425,2425,2425,0
20250217,182800,268094665,2425,2425,2425,2425,0
20250217,182700,268094665,2425,2425,2425,2425,0
20250217,182600,268094665,2425,2425,2425,2425,0
20250217,182500,268094665,2425,2425,2425,2425,0
20250217,182400,268094665,2425,2425,2425,2425,0
20250217,182300,268094665,2425,2425,2425,2425,0
20250217,182200,268094665,2425,2425,2425,2425,0
20250217,182100,268094665,2425,2425,2425,2425,0
20250217,182000,268094665,2425,2425,2425,2425,0
20250217,181900,268094665,2425,2425,2425,2425,7096
20250217,181800,268094665,2425,2425,2425,2425,0
20250217,181700,268094665,2425,2425,2425,2425,0
20250217,181600,268094665,2425,2425,2425,2425,0
20250217,181500,268094665,2425,2425,2425,2425,0
20250217,181400,268094665,2425,2425,2425,2425,0
20250217,181300,268094665,2425,2425,2425,2425,0
20250217,181200,268094665,2425,2425,2425,2425,0
20250217,181100,268094665,2425,2425,2425,2425,0
20250217,181000,268094665,2425,2425,2425,2425,0
20250217,180900,268094665,2425,2425,2425,2425,0
20250217,180800,268094665,2425,2425,2425,2425,0
20250217,180700,268094665,2425,2425,2425,2425,0
20250217,180600,268094665,2425,2425,2425,2425,0
20250217,180500,268094665,2425,2425,2425,2425,0
20250217,180400,268094665,2425,2425,2425,2425,0
20250217,180300,268094665,2425,2425,2425,2425,0
20250217,180200,268094665,2425,2425,2425,2425,0
20250217,180100,268094665,2425,2425,2425,2425,0
20250217,180000,268094665,2425,2425,2425,2425,0
20250217,175900,268094665,2425,2425,2425,2425,0
20250217,175800,268094665,2425,2425,2425,2425,0
20250217,175700,268094665,2425,2425,2425,2425,0
20250217,175600,268094665,2425,2425,2425,2425,0
20250217,175500,268094665,2425,2425,2425,2425,0
20250217,175400,268094665,2425,2425,2425,2425,0
20250217,175300,268094665,2425,2425,2425,2425,0
20250217,175200,268094665,2425,2425,2425,2425,0
20250217,175100,268094665,2425,2425,2425,2425,0
20250217,175000,268094665,2425,2425,2425,2425,0
20250217,174900,268094665,2425,2425,2425,2425,7096
20250217,174800,268094665,2425,2425,2425,2425,0
20250217,174700,268094665,2425,2425,2425,2425,0
20250217,174600,268094665,2425,2425,2425,2425,0
20250217,174500,268094665,2425,2425,2425,2425,0
20250217,174400,268094665,2425,2425,2425,2425,0
20250217,174300,268094665,2425,2425,2425,2425,0
20250217,174200,268094665,2425,2425,2425,2425,0
20250217,174100,268094665,2425,2425,2425,2425,0
20250217,174000,268094665,2425,2425,2425,2425,0
20250217,173900,268094665,2425,2425,2425,2425,0
20250217,173800,268094665,2425,2425,2425,2425,0
20250217,173700,268094665,2425,2425,2425,2425,0
20250217,173600,268094665,2425,2425,2425,2425,0
20250217,173500,268094665,2425,2425,2425,2425,0
20250217,173400,268094665,2425,2425,2425,2425,0
20250217,173300,268094665,2425,2425,2425,2425,0
20250217,173200,268094665,2425,2425,2425,2425,0
20250217,173100,268094665,2425,2425,2425,2425,0
20250217,173000,268094665,2425,2425,2425,2425,0
20250217,172900,268094665,2425,2425,2425,2425,0
20250217,172800,268094665,2425,2425,2425,2425,0
20250217,172700,268094665,2425,2425,2425,2425,0
20250217,172600,268094665,2425,2425,2425,2425,0
20250217,172500,268094665,2425,2425,2425,2425,0
20250217,172400,268094665,2425,2425,2425,2425,0
20250217,172300,268094665,2425,2425,2425,2425,0
20250217,172200,268094665,2425,2425,2425,2425,0
20250217,172100,268094665,2425,2425,2425,2425,0
20250217,172000,268094665,2425,2425,2425,2425,0
20250217,171900,268094665,2425,2425,2425,2425,7096
20250217,171800,268094665,2425,2425,2425,2425,0
20250217,171700,268094665,2425,2425,2425,2425,0
20250217,171600,268094665,2425,2425,2425,2425,0
20250217,171500,268094665,2425,2425,2425,2425,0
20250217,171400,268094665,2425,2425,2425,2425,0
20250217,171300,268094665,2425,2425,2425,2425,0
20250217,171200,268094665,2425,2425,2425,2425,0
20250217,171100,268094665,2425,2425,2425,2425,0
20250217,171000,268094665,2425,2425,2425,2425,0
20250217,170900,268094665,2425,2425,2425,2425,0
20250217,170800,268094665,2425,2425,2425,2425,0
20250217,170700,268094665,2425,2425,2425,2425,0
20250217,170600,268094665,2425,2425,2425,2425,0
20250217,170500,268094665,2425,2425,2425,2425,0
20250217,170400,268094665,2425,2425,2425,2425,0
20250217,170300,268094665,2425,2425,2425,2425,0
20250217,170200,268094665,2425,2425,2425,2425,0
20250217,170100,268094665,2425,2425,2425,2425,0
20250217,170000,268094665,2425,2425,2425,2425,0
20250217,165900,268094665,2425,2425,2425,2425,0
20250217,165800,268094665,2425,2425,2425,2425,0
20250217,165700,268094665,2425,2425,2425,2425,0
20250217,165600,268094665,2425,2425,2425,2425,0
20250217,165500,268094665,2425,2425,2425,2425,0
20250217,165400,268094665,2425,2425,2425,2425,0
20250217,165300,268094665,2425,2425,2425,2425,0
20250217,165200,268094665,2425,2425,2425,2425,0
20250217,165100,268094665,2425,2425,2425,2425,0
20250217,165000,268094665,2425,2425,2425,2425,0
20250217,164900,268094665,2425,2425,2425,2425,7096
20250217,164800,268094665,2425,2425,2425,2425,0
20250217,164700,268094665,2425,2425,2425,2425,0
20250217,164600,268094665,2425,2425,2425,2425,0
20250217,164500,268094665,2425,2425,2425,2425,0
20250217,164400,268094665,2425,2425,2425,2425,0
20250217,164300,268094665,2425,2425,2425,2425,0
20250217,164200,268094665,2425,2425,2425,2425,0
20250217,164100,268094665,2425,2425,2425,2425,0
20250217,164000,268094665,2425,2425,2425,2425,0
20250217,163900,268094665,2425,2425,2425,2425,0
20250217,163800,268094665,2425,2425,2425,2425,0
20250217,163700,268094665,2425,2425,2425,2425,0
20250217,163600,268094665,2425,2425,2425,2425,0
20250217,163500,268094665,2425,2425,2425,2425,0
20250217,163400,268094665,2425,2425,2425,2425,0
20250217,163300,268094665,2425,2425,2425,2425,0
20250217,163200,268094665,2425,2425,2425,2425,0
20250217,163100,268094665,2425,2425,2425,2425,0
20250217,163000,268094665,2425,2425,2425,2425,0
20250217,162900,268094665,2425,2425,2425,2425,0
20250217,162800,268094665,2425,2425,2425,2425,0
20250217,162700,268094665,2425,2425,2425,2425,0
20250217,162600,268094665,2425,2425,2425,2425,0
20250217,162500,268094665,2425,2425,2425,2425,0
20250217,162400,268094665,2425,2425,2425,2425,0
20250217,162300,268094665,2425,2425,2425,2425,0
20250217,162200,268094665,2425,2425,2425,2425,0
20250217,162100,268094665,2425,2425,2425,2425,0
20250217,162000,268094665,2425,2425,2425,2425,0
20250217,161900,268094665,2425,2425,2425,2425,7096
20250217,161800,268094665,2425,2425,2425,2425,0
20250217,161700,268094665,2425,2425,2425,2425,0
20250217,161600,268094665,2425,2425,2425,2425,0
20250217,161500,268094665,2425,2425,2425,2425,0
20250217,161400,268094665,2425,2425,2425,2425,0
20250217,161300,268094665,2425,2425,2425,2425,0
20250217,161200,268094665,2425,2425,2425,2425,0
20250217,161100,268094665,2425,2425,2425,2425,0
20250217,161000,268094665,2425,2425,2425,2425,0
20250217,160900,268094665,2425,2425,2425,2425,0
20250217,160800,268094665,2425,2425,2425,2425,0
20250217,160700,268094665,2425,2425,2425,2425,0
20250217,160600,268094665,2425,2425,2425,2425,0
20250217,160500,268094665,2425,2425,2425,2425,0
20250217,160400,268094665,2425,2425,2425,2425,0
20250217,160300,268094665,2425,2425,2425,2425,0
20250217,160200,268094665,2425,2425,2425,2425,0
20250217,160100,268094665,2425,2425,2425,2425,0
20250217,160000,268094665,2425,2425,2425,2425,0
20250217,155900,268094665,2425,2425,2425,2425,0
20250217,155800,268094665,2425,2425,2425,2425,0
20250217,155700,268094665,2425,2425,2425,2425,0
20250217,155600,268094665,2425,2425,2425,2425,0
20250217,155500,268094665,2425,2425,2425,2425,0
20250217,155400,268094665,2425,2425,2425,2425,0
20250217,155300,268094665,2425,2425,2425,2425,0
20250217,155200,268094665,2425,2425,2425,2425,0
20250217,155100,268094665,2425,2425,2425,2425,0
20250217,155000,268094665,2425,2425,2425,2425,0
20250217,154900,268094665,2425,2425,2425,2425,7096
20250217,154800,268094665,2425,2425,2425,2425,0
20250217,154700,268094665,2425,2425,2425,2425,0
20250217,154600,268094665,2425,2425,2425,2425,0
20250217,154500,268094665,2425,2425,2425,2425,0
20250217,154400,268094665,2425,2425,2425,2425,0
20250217,154300,268094665,2425,2425,2425,2425,0
20250217,154200,268094665,2425,2425,2425,2425,0
20250217,154100,268094665,2425,2425,2425,2425,0
20250217,154000,268094665,2425,2425,2425,2425,0
20250217,153900,268094665,2425,2425,2425,2425,0
20250217,153800,268094665,2425,2425,2425,2425,0
20250217,153700,268094665,2425,2425,2425,2425,0
20250217,153600,268094665,2425,2425,2425,2425,0
20250217,153500,268094665,2425,2425,2425,2425,0
20250217,153400,268094665,2425,2425,2425,2425,0
20250217,153300,268094665,2425,2425,2425,2425,0
20250217,153200,268094665,2425,2425,2425,2425,0
20250217,153100,268094665,2425,2425,2425,2425,0
20250217,153000,268094665,2425,2425,2425,2425,7096
20250217,152900,250886865,2460,2460,2460,2460,0
20250217,152800,250886865,2460,2460,2460,2460,0
20250217,152700,250886865,2460,2460,2460,2460,0
20250217,152600,250886865,2460,2460,2460,2460,0
20250217,152500,250886865,2460,2460,2460,2460,0
20250217,152400,250886865,2460,2460,2460,2460,0
20250217,152300,250886865,2460,2460,2460,2460,0
20250217,152200,250886865,2460,2460,2460,2460,0
20250217,152100,250886865,2460,2460,2460,2460,0
20250217,152000,250886865,2460,2460,2460,2460,0
20250217,151900,250886865,2460,2460,2460,2460,0
20250217,151800,250886865,2460,2455,2460,2455,1247
20250217,151700,247825215,2455,2455,2455,2455,0
20250217,151600,247825215,2455,2460,2460,2455,119
20250217,151500,247532680,2460,2460,2465,2455,2139
20250217,151400,242275555,2455,2450,2455,2450,28
20250217,151300,242206820,2445,2440,2445,2440,6438
20250217,151200,226498095,2440,2440,2440,2440,3902
20250217,151100,216977215,2440,2440,2440,2440,0
20250217,151000,216977215,2440,2440,2440,2440,79
20250217,150900,216784455,2440,2440,2440,2440,998
20250217,150800,214349335,2440,2440,2440,2440,29
20250217,150700,214278575,2440,2440,2440,2440,0
20250217,150600,214278575,2440,2440,2440,2440,100
20250217,150500,214034575,2440,2440,2440,2440,5
20250217,150400,214022375,2440,2440,2440,2440,29
20250217,150300,213951615,2440,2445,2445,2440,353
20250217,150200,213088930,2450,2450,2450,2450,0
20250217,150100,213088930,2450,2450,2450,2450,0
20250217,150000,213088930,2450,2450,2455,2450,640
20250217,145900,211520865,2450,2455,2455,2450,389
20250217,145800,210565890,2455,2455,2455,2455,0
20250217,145700,210565890,2455,2455,2455,2455,0
20250217,145600,210565890,2455,2455,2455,2455,581
20250217,145500,209139535,2470,2470,2470,2470,0
20250217,145400,209139535,2470,2470,2470,2470,0
20250217,145300,209139535,2470,2470,2470,2470,0
20250217,145200,209139535,2470,2470,2470,2470,1049
20250217,145100,206548505,2475,2475,2475,2475,0
20250217,145000,206548505,2475,2475,2475,2475,0
20250217,144900,206548505,2475,2475,2475,2475,0
20250217,144800,206548505,2475,2475,2475,2475,0
20250217,144700,206548505,2475,2475,2475,2475,1
20250217,144600,206546030,2475,2475,2475,2475,0
20250217,144500,206546030,2475,2475,2475,2475,0
20250217,144400,206546030,2475,2475,2475,2475,0
20250217,144300,206546030,2475,2475,2475,2475,5
20250217,144200,206533655,2475,2475,2475,2475,0
20250217,144100,206533655,2475,2475,2475,2475,488
20250217,144000,205325855,2480,2480,2480,2480,0
20250217,143900,205325855,2480,2480,2480,2480,1
20250217,143800,205323375,2480,2480,2480,2480,5
20250217,143700,205310975,2480,2480,2480,2480,0
20250217,143600,205310975,2480,2480,2480,2480,0
20250217,143500,205310975,2480,2480,2480,2480,0
20250217,143400,205310975,2480,2480,2480,2480,0
20250217,143300,205310975,2480,2480,2480,2480,0
20250217,143200,205310975,2480,2480,2480,2480,0
20250217,143100,205310975,2480,2480,2480,2480,0
20250217,143000,205310975,2480,2480,2480,2480,0
20250217,142900,205310975,2480,2480,2480,2480,4
20250217,142800,205301055,2480,2480,2480,2480,1
20250217,142700,205298575,2475,2475,2475,2475,15
20250217,142600,205261450,2475,2475,2475,2475,10
20250217,142500,205236700,2475,2475,2475,2475,0
20250217,142400,205236700,2475,2475,2475,2475,0
20250217,142300,205236700,2475,2475,2475,2475,0
20250217,142200,205236700,2475,2485,2485,2475,570
20250217,142100,203825690,2485,2485,2485,2485,0
20250217,142000,203825690,2485,2485,2485,2485,0
20250217,141900,203825690,2485,2485,2485,2485,0
20250217,141800,203825690,2485,2485,2485,2485,0
20250217,141700,203825690,2485,2485,2485,2485,0
20250217,141600,203825690,2485,2485,2485,2485,0
20250217,141500,203825690,2485,2485,2485,2485,0
20250217,141400,203825690,2485,2485,2485,2485,0
20250217,141300,203825690,2485,2485,2485,2485,0
20250217,141200,203825690,2485,2485,2485,2485,0
20250217,141100,203825690,2485,2485,2485,2485,2
20250217,141000,203820720,2480,2480,2480,2480,0
20250217,140900,203820720,2480,2480,2480,2480,0
20250217,140800,203820720,2480,2480,2480,2480,0
20250217,140700,203820720,2480,2480,2480,2480,0
20250217,140600,203820720,2480,2475,2490,2475,2143
20250217,140500,198514660,2475,2475,2475,2475,0
20250217,140400,198514660,2475,2475,2475,2475,0
20250217,140300,198514660,2475,2475,2475,2475,0
20250217,140200,198514660,2475,2475,2475,2475,0
20250217,140100,198514660,2475,2475,2475,2475,0
20250217,140000,198514660,2475,2475,2475,2475,0
20250217,135900,198514660,2475,2475,2475,2475,0
20250217,135800,198514660,2475,2475,2475,2475,0
20250217,135700,198514660,2475,2475,2475,2475,0
20250217,135600,198514660,2475,2475,2475,2475,0
20250217,135500,198514660,2475,2475,2475,2475,0
20250217,135400,198514660,2475,2475,2475,2475,0
20250217,135300,198514660,2475,2475,2475,2475,38
20250217,135200,198420610,2485,2485,2485,2485,1
20250217,135100,198418125,2475,2475,2475,2475,0
20250217,135000,198418125,2475,2475,2475,2475,0
20250217,134900,198418125,2475,2475,2475,2475,0
20250217,134800,198418125,2475,2475,2475,2475,0
20250217,134700,198418125,2475,2475,2475,2475,863
20250217,134600,196282200,2475,2475,2475,2475,408
20250217,134500,195272400,2475,2475,2475,2475,0
20250217,134400,195272400,2475,2475,2475,2475,2
20250217,134300,195267450,2475,2475,2475,2475,0
20250217,134200,195267450,2475,2475,2475,2475,0
20250217,134100,195267450,2475,2475,2475,2475,23
20250217,134000,195210525,2495,2495,2495,2495,0
20250217,133900,195210525,2495,2495,2495,2495,0
20250217,133800,195210525,2495,2495,2495,2495,0
20250217,133700,195210525,2495,2495,2495,2495,0
20250217,133600,195210525,2495,2495,2495,2495,0
20250217,133500,195210525,2495,2495,2495,2495,0
20250217,133400,195210525,2495,2495,2495,2495,0
20250217,133300,195210525,2495,2495,2495,2495,0
20250217,133200,195210525,2495,2495,2495,2495,0
20250217,133100,195210525,2495,2495,2495,2495,0
20250217,133000,195210525,2495,2495,2495,2495,0
20250217,132900,195210525,2495,2495,2495,2495,0
20250217,132800,195210525,2495,2495,2495,2495,0
20250217,132700,195210525,2495,2495,2495,2495,0
20250217,132600,195210525,2495,2495,2495,2495,0
20250217,132500,195210525,2495,2495,2495,2495,7
20250217,132400,195193060,2475,2475,2475,2475,0
20250217,132300,195193060,2475,2475,2475,2475,59
20250217,132200,195047035,2475,2475,2475,2475,0
20250217,132100,195047035,2475,2475,2475,2475,14
20250217,132000,195012385,2475,2475,2475,2475,0
20250217,131900,195012385,2475,2475,2475,2475,0
20250217,131800,195012385,2475,2475,2475,2475,0
20250217,131700,195012385,2475,2475,2475,2475,0
20250217,131600,195012385,2475,2475,2475,2475,0
20250217,131500,195012385,2475,2475,2475,2475,0
20250217,131400,195012385,2475,2475,2475,2475,0
20250217,131300,195012385,2475,2475,2475,2475,0
20250217,131200,195012385,2475,2475,2475,2475,0
20250217,131100,195012385,2475,2475,2475,2475,0
20250217,131000,195012385,2475,2475,2475,2475,0
20250217,130900,195012385,2475,2475,2475,2475,0
20250217,130800,195012385,2475,2475,2475,2475,0
20250217,130700,195012385,2475,2475,2475,2475,0
20250217,130600,195012385,2475,2480,2480,2475,352
20250217,130500,194140195,2480,2480,2480,2480,0
20250217,130400,194140195,2480,2480,2480,2480,37
20250217,130300,194048435,2490,2490,2490,2490,4
20250217,130200,194038475,2480,2480,2480,2480,0
20250217,130100,194038475,2480,2480,2480,2480,0
20250217,130000,194038475,2480,2480,2480,2480,0
20250217,125900,194038475,2480,2480,2480,2480,0
20250217,125800,194038475,2480,2480,2480,2480,0
20250217,125700,194038475,2480,2480,2480,2480,0
20250217,125600,194038475,2480,2480,2480,2480,0
20250217,125500,194038475,2480,2480,2480,2480,47
20250217,125400,193921915,2500,2500,2500,2500,0
20250217,125300,193921915,2500,2495,2500,2495,5
20250217,125200,193909435,2480,2480,2480,2480,0
20250217,125100,193909435,2480,2480,2480,2480,0
20250217,125000,193909435,2480,2480,2480,2480,0
20250217,124900,193909435,2480,2480,2480,2480,0
20250217,124800,193909435,2480,2480,2480,2480,0
20250217,124700,193909435,2480,2480,2480,2480,0
20250217,124600,193909435,2480,2480,2480,2480,0
20250217,124500,193909435,2480,2480,2480,2480,10
20250217,124400,193884635,2490,2490,2490,2490,0
20250217,124300,193884635,2490,2490,2490,2490,0
20250217,124200,193884635,2490,2490,2490,2490,0
20250217,124100,193884635,2490,2490,2490,2490,0
20250217,124000,193884635,2490,2490,2490,2480,309
20250217,123900,193117305,2495,2495,2495,2495,0
20250217,123800,193117305,2495,2495,2495,2495,0
20250217,123700,193117305,2495,2495,2495,2495,0
20250217,123600,193117305,2495,2495,2495,2495,0
20250217,123500,193117305,2495,2495,2495,2495,2
20250217,123400,193112315,2495,2495,2495,2495,0
20250217,123300,193112315,2495,2495,2495,2495,0
20250217,123200,193112315,2495,2495,2495,2495,0
20250217,123100,193112315,2495,2495,2495,2495,0
20250217,123000,193112315,2495,2495,2495,2495,0
20250217,122900,193112315,2495,2495,2495,2495,0
20250217,122800,193112315,2495,2495,2495,2495,0
20250217,122700,193112315,2495,2490,2495,2490,19
20250217,122600,193065000,2475,2475,2475,2475,0
20250217,122500,193065000,2475,2475,2475,2475,0
20250217,122400,193065000,2475,2490,2490,2475,125
20250217,122300,192755445,2505,2505,2505,2505,0
20250217,122200,192755445,2505,2505,2505,2505,0
20250217,122100,192755445,2505,2505,2505,2505,0
20250217,122000,192755445,2505,2505,2505,2505,0
20250217,121900,192755445,2505,2505,2505,2505,0
20250217,121800,192755445,2505,2505,2505,2505,0
20250217,121700,192755445,2505,2505,2505,2505,0
20250217,121600,192755445,2505,2505,2505,2505,0
20250217,121500,192755445,2505,2505,2505,2505,2
20250217,121400,192750435,2505,2500,2505,2500,8
20250217,121300,192730415,2495,2490,2495,2490,5
20250217,121200,192717945,2490,2490,2490,2490,0
20250217,121100,192717945,2490,2490,2490,2490,0
20250217,121000,192717945,2490,2500,2500,2490,5220
20250217,120900,179713130,2500,2500,2500,2500,300
20250217,120800,178963130,2505,2510,2510,2505,138
20250217,120700,178617430,2510,2510,2510,2510,148
20250217,120600,178245950,2535,2510,2535,2500,190
20250217,120500,177767255,2510,2525,2530,2510,1200
20250217,120400,174737080,2530,2510,2530,2510,827
20250217,120300,172660005,2515,2515,2515,2515,0
20250217,120200,172660005,2515,2505,2515,2505,263
20250217,120100,171999820,2510,2510,2510,2510,0
20250217,120000,171999820,2510,2510,2510,2510,0
20250217,115900,171999820,2510,2510,2510,2510,0
20250217,115800,171999820,2510,2510,2510,2510,0
20250217,115700,171999820,2510,2510,2510,2510,0
20250217,115600,171999820,2510,2510,2510,2510,0
20250217,115500,171999820,2510,2505,2510,2505,13
20250217,115400,171967250,2500,2500,2500,2500,0
20250217,115300,171967250,2500,2500,2500,2500,0
20250217,115200,171967250,2500,2490,2500,2490,112
20250217,115100,171687265,2490,2490,2490,2490,2
20250217,115000,171682285,2490,2490,2490,2490,0
20250217,114900,171682285,2490,2490,2490,2490,0
20250217,114800,171682285,2490,2490,2490,2490,0
20250217,114700,171682285,2490,2485,2490,2470,2947
20250217,114600,164383265,2500,2500,2500,2500,0
20250217,114500,164383265,2500,2500,2500,2500,0
20250217,114400,164383265,2500,2500,2500,2500,0
20250217,114300,164383265,2500,2500,2500,2500,35
20250217,114200,164295765,2495,2490,2495,2490,8
20250217,114100,164275830,2485,2490,2490,2485,500
20250217,114000,163032935,2485,2485,2485,2485,0
20250217,113900,163032935,2485,2485,2485,2485,0
20250217,113800,163032935,2485,2485,2485,2485,0
20250217,113700,163032935,2485,2490,2490,2485,200
20250217,113600,162535400,2500,2500,2500,2500,0
20250217,113500,162535400,2500,2500,2500,2500,1391
20250217,113400,159057900,2505,2510,2510,2505,256
20250217,113300,158415665,2510,2510,2535,2510,2150
20250217,113200,152982550,2505,2505,2505,2505,2
20250217,113100,152977540,2500,2500,2500,2500,0
20250217,113000,152977540,2500,2490,2500,2490,1020
20250217,112900,150429700,2480,2480,2480,2480,448
20250217,112800,149318660,2480,2480,2480,2480,552
20250217,112700,147949700,2475,2490,2490,2475,122
20250217,112600,147645935,2500,2500,2500,2500,0
20250217,112500,147645935,2500,2500,2500,2500,0
20250217,112400,147645935,2500,2500,2500,2500,0
20250217,112300,147645935,2500,2500,2500,2500,466
20250217,112200,146480935,2500,2485,2500,2485,1667
20250217,112100,142337560,2480,2480,2480,2480,662
20250217,112000,140695800,2480,2480,2480,2480,100
20250217,111900,140447800,2485,2485,2485,2485,0
20250217,111800,140447800,2485,2485,2485,2485,0
20250217,111700,140447800,2485,2480,2485,2480,874
20250217,111600,138280275,2480,2480,2480,2480,132
20250217,111500,137952915,2480,2470,2480,2470,2234
20250217,111400,132433500,2470,2470,2470,2470,239
20250217,111300,131843170,2470,2455,2470,2455,5796
20250217,111200,117590160,2455,2450,2455,2450,5850
20250217,111100,103254425,2450,2440,2450,2440,5845
20250217,111000,88959990,2435,2435,2435,2435,0
20250217,110900,88959990,2435,2435,2435,2435,1
20250217,110800,88957555,2440,2440,2440,2440,1000
20250217,110700,86517555,2430,2430,2430,2430,0
20250217,110600,86517555,2430,2430,2430,2430,0
20250217,110500,86517555,2430,2430,2430,2430,0
20250217,110400,86517555,2430,2430,2430,2430,0
20250217,110300,86517555,2430,2430,2430,2430,0
20250217,110200,86517555,2430,2430,2430,2430,0
20250217,110100,86517555,2430,2430,2430,2430,0
20250217,110000,86517555,2430,2430,2430,2430,0
20250217,105900,86517555,2430,2435,2435,2430,89
20250217,105800,86301035,2430,2430,2430,2430,0
20250217,105700,86301035,2430,2430,2430,2430,0
20250217,105600,86301035,2430,2430,2430,2430,0
20250217,105500,86301035,2430,2430,2430,2430,0
20250217,105400,86301035,2430,2430,2430,2430,49
20250217,105300,86181965,2430,2435,2435,2430,258
20250217,105200,85554880,2435,2435,2435,2435,0
20250217,105100,85554880,2435,2435,2435,2435,0
20250217,105000,85554880,2435,2435,2435,2435,0
20250217,104900,85554880,2435,2435,2435,2435,1
20250217,104800,85552445,2435,2435,2435,2435,0
20250217,104700,85552445,2435,2435,2435,2435,0
20250217,104600,85552445,2435,2435,2435,2435,0
20250217,104500,85552445,2435,2435,2435,2435,0
20250217,104400,85552445,2435,2435,2435,2435,0
20250217,104300,85552445,2435,2435,2435,2435,30
20250217,104200,85479395,2445,2445,2445,2445,0
20250217,104100,85479395,2445,2445,2445,2445,1
20250217,104000,85476950,2430,2440,2440,2430,91
20250217,103900,85255570,2440,2440,2440,2440,0
20250217,103800,85255570,2440,2440,2440,2440,0
20250217,103700,85255570,2440,2440,2440,2440,0
20250217,103600,85255570,2440,2440,2440,2440,0
20250217,103500,85255570,2440,2440,2440,2440,0
20250217,103400,85255570,2440,2440,2440,2440,0
20250217,103300,85255570,2440,2440,2440,2440,0
20250217,103200,85255570,2440,2445,2445,2440,16
20250217,103100,85216500,2445,2445,2445,2445,0
20250217,103000,85216500,2445,2445,2445,2445,0
20250217,102900,85216500,2445,2445,2445,2445,0
20250217,102800,85216500,2445,2445,2445,2445,0
20250217,102700,85216500,2445,2445,2445,2445,0
20250217,102600,85216500,2445,2445,2445,2445,0
20250217,102500,85216500,2445,2445,2445,2445,1
20250217,102400,85214055,2440,2440,2440,2440,31
20250217,102300,85138415,2440,2440,2440,2440,0
20250217,102200,85138415,2440,2440,2440,2440,0
20250217,102100,85138415,2440,2440,2440,2440,2
20250217,102000,85133535,2440,2440,2440,2440,22
20250217,101900,85079855,2440,2440,2440,2440,0
20250217,101800,85079855,2440,2440,2440,2440,8
20250217,101700,85060335,2445,2445,2445,2445,0
20250217,101600,85060335,2445,2445,2445,2445,0
20250217,101500,85060335,2445,2445,2445,2445,0
20250217,101400,85060335,2445,2445,2445,2445,0
20250217,101300,85060335,2445,2435,2445,2435,313
20250217,101200,84298150,2435,2435,2435,2435,0
20250217,101100,84298150,2435,2435,2435,2435,82
20250217,101000,84098480,2440,2440,2445,2440,33
20250217,100900,84017955,2400,2440,2440,2400,5000
20250217,100800,71923405,2445,2445,2445,2445,206
20250217,100700,71419735,2445,2445,2445,2445,0
20250217,100600,71419735,2445,2445,2445,2445,92
20250217,100500,71194795,2445,2450,2450,2445,11
20250217,100400,71167860,2450,2450,2450,2450,0
20250217,100300,71167860,2450,2450,2450,2450,0
20250217,100200,71167860,2450,2450,2450,2450,47
20250217,100100,71052710,2450,2450,2450,2450,0
20250217,100000,71052710,2450,2450,2450,2450,0
20250217,095900,71052710,2450,2450,2450,2450,0
20250217,095800,71052710,2450,2450,2450,2450,0
20250217,095700,71052710,2450,2450,2450,2450,50
20250217,095600,70930210,2450,2455,2455,2450,110
20250217,095500,70660425,2455,2455,2455,2455,1
20250217,095400,70657970,2460,2460,2460,2460,41
20250217,095300,70557110,2455,2450,2455,2450,271
20250217,095200,69893100,2435,2445,2445,2435,11
20250217,095100,69866305,2445,2445,2445,2445,50
20250217,095000,69744055,2435,2435,2435,2435,0
20250217,094900,69744055,2435,2435,2435,2435,0
20250217,094800,69744055,2435,2435,2435,2435,0
20250217,094700,69744055,2435,2435,2435,2435,0
20250217,094600,69744055,2435,2435,2435,2435,0
20250217,094500,69744055,2435,2435,2435,2435,0
20250217,094400,69744055,2435,2435,2435,2435,0
20250217,094300,69744055,2435,2435,2435,2435,0
20250217,094200,69744055,2435,2435,2435,2435,0
20250217,094100,69744055,2435,2435,2435,2435,114
20250217,094000,69466465,2445,2445,2445,2445,22
20250217,093900,69412675,2450,2450,2450,2450,0
20250217,093800,69412675,2450,2450,2450,2450,8
20250217,093700,69393075,2450,2450,2450,2450,0
20250217,093600,69393075,2450,2450,2450,2450,0
20250217,093500,69393075,2450,2450,2450,2450,0
20250217,093400,69393075,2450,2450,2450,2450,10
20250217,093300,69368575,2455,2455,2455,2455,81
20250217,093200,69169720,2455,2445,2455,2445,2000
20250217,093100,64268630,2420,2420,2420,2420,0
20250217,093000,64268630,2420,2430,2430,2420,355
20250217,092900,63407770,2425,2425,2425,2425,238
20250217,092800,62830620,2425,2425,2425,2425,0
20250217,092700,62830620,2425,2425,2425,2425,547
20250217,092600,61504145,2425,2425,2425,2425,0
20250217,092500,61504145,2425,2430,2430,2425,788
20250217,092400,59590970,2430,2430,2430,2430,1
20250217,092300,59588540,2440,2440,2440,2440,0
20250217,092200,59588540,2440,2440,2440,2440,0
20250217,092100,59588540,2440,2440,2440,2440,180
20250217,092000,59149340,2440,2440,2440,2440,12
20250217,091900,59120060,2450,2450,2450,2450,120
20250217,091800,58826060,2450,2450,2450,2450,4
20250217,091700,58816260,2450,2450,2450,2450,2188
20250217,091600,53455660,2450,2450,2450,2450,500
20250217,091500,52230660,2430,2430,2430,2430,0
20250217,091400,52230660,2430,2430,2430,2430,277
20250217,091300,51557550,2430,2430,2430,2430,0
20250217,091200,51557550,2430,2435,2435,2430,191
20250217,091100,51092640,2430,2430,2430,2430,0
20250217,091000,51092640,2430,2430,2430,2430,80
20250217,090900,50898240,2430,2430,2430,2430,0
20250217,090800,50898240,2430,2420,2430,2420,616
20250217,090700,49403430,2420,2430,2430,2420,311
20250217,090600,48648840,2435,2435,2435,2435,475
20250217,090500,47492215,2450,2450,2450,2450,0
20250217,090400,47492215,2450,2430,2450,2430,94
20250217,090300,47261935,2450,2390,2460,2390,8426
20250217,090200,26714770,2395,2400,2400,2395,2086
20250217,090100,21716135,2400,2420,2420,2400,972
20250217,090000,19379925,2345,2415,2420,2345,8116
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250217 204900 268094665 2425 2425 2425 2425 7096
3 20250217 204800 268094665 2425 2425 2425 2425 0
4 20250217 204700 268094665 2425 2425 2425 2425 0
5 20250217 204600 268094665 2425 2425 2425 2425 0
6 20250217 204500 268094665 2425 2425 2425 2425 0
7 20250217 204400 268094665 2425 2425 2425 2425 0
8 20250217 204300 268094665 2425 2425 2425 2425 0
9 20250217 204200 268094665 2425 2425 2425 2425 0
10 20250217 204100 268094665 2425 2425 2425 2425 0
11 20250217 204000 268094665 2425 2425 2425 2425 0
12 20250217 203900 268094665 2425 2425 2425 2425 0
13 20250217 203800 268094665 2425 2425 2425 2425 0
14 20250217 203700 268094665 2425 2425 2425 2425 0
15 20250217 203600 268094665 2425 2425 2425 2425 0
16 20250217 203500 268094665 2425 2425 2425 2425 0
17 20250217 203400 268094665 2425 2425 2425 2425 0
18 20250217 203300 268094665 2425 2425 2425 2425 0
19 20250217 203200 268094665 2425 2425 2425 2425 0
20 20250217 203100 268094665 2425 2425 2425 2425 0
21 20250217 203000 268094665 2425 2425 2425 2425 0
22 20250217 202900 268094665 2425 2425 2425 2425 0
23 20250217 202800 268094665 2425 2425 2425 2425 0
24 20250217 202700 268094665 2425 2425 2425 2425 0
25 20250217 202600 268094665 2425 2425 2425 2425 0
26 20250217 202500 268094665 2425 2425 2425 2425 0
27 20250217 202400 268094665 2425 2425 2425 2425 0
28 20250217 202300 268094665 2425 2425 2425 2425 0
29 20250217 202200 268094665 2425 2425 2425 2425 0
30 20250217 202100 268094665 2425 2425 2425 2425 0
31 20250217 202000 268094665 2425 2425 2425 2425 0
32 20250217 201900 268094665 2425 2425 2425 2425 7096
33 20250217 201800 268094665 2425 2425 2425 2425 0
34 20250217 201700 268094665 2425 2425 2425 2425 0
35 20250217 201600 268094665 2425 2425 2425 2425 0
36 20250217 201500 268094665 2425 2425 2425 2425 0
37 20250217 201400 268094665 2425 2425 2425 2425 0
38 20250217 201300 268094665 2425 2425 2425 2425 0
39 20250217 201200 268094665 2425 2425 2425 2425 0
40 20250217 201100 268094665 2425 2425 2425 2425 0
41 20250217 201000 268094665 2425 2425 2425 2425 0
42 20250217 200900 268094665 2425 2425 2425 2425 0
43 20250217 200800 268094665 2425 2425 2425 2425 0
44 20250217 200700 268094665 2425 2425 2425 2425 0
45 20250217 200600 268094665 2425 2425 2425 2425 0
46 20250217 200500 268094665 2425 2425 2425 2425 0
47 20250217 200400 268094665 2425 2425 2425 2425 0
48 20250217 200300 268094665 2425 2425 2425 2425 0
49 20250217 200200 268094665 2425 2425 2425 2425 0
50 20250217 200100 268094665 2425 2425 2425 2425 0
51 20250217 200000 268094665 2425 2425 2425 2425 0
52 20250217 195900 268094665 2425 2425 2425 2425 0
53 20250217 195800 268094665 2425 2425 2425 2425 0
54 20250217 195700 268094665 2425 2425 2425 2425 0
55 20250217 195600 268094665 2425 2425 2425 2425 0
56 20250217 195500 268094665 2425 2425 2425 2425 0
57 20250217 195400 268094665 2425 2425 2425 2425 0
58 20250217 195300 268094665 2425 2425 2425 2425 0
59 20250217 195200 268094665 2425 2425 2425 2425 0
60 20250217 195100 268094665 2425 2425 2425 2425 0
61 20250217 195000 268094665 2425 2425 2425 2425 0
62 20250217 194900 268094665 2425 2425 2425 2425 7096
63 20250217 194800 268094665 2425 2425 2425 2425 0
64 20250217 194700 268094665 2425 2425 2425 2425 0
65 20250217 194600 268094665 2425 2425 2425 2425 0
66 20250217 194500 268094665 2425 2425 2425 2425 0
67 20250217 194400 268094665 2425 2425 2425 2425 0
68 20250217 194300 268094665 2425 2425 2425 2425 0
69 20250217 194200 268094665 2425 2425 2425 2425 0
70 20250217 194100 268094665 2425 2425 2425 2425 0
71 20250217 194000 268094665 2425 2425 2425 2425 0
72 20250217 193900 268094665 2425 2425 2425 2425 0
73 20250217 193800 268094665 2425 2425 2425 2425 0
74 20250217 193700 268094665 2425 2425 2425 2425 0
75 20250217 193600 268094665 2425 2425 2425 2425 0
76 20250217 193500 268094665 2425 2425 2425 2425 0
77 20250217 193400 268094665 2425 2425 2425 2425 0
78 20250217 193300 268094665 2425 2425 2425 2425 0
79 20250217 193200 268094665 2425 2425 2425 2425 0
80 20250217 193100 268094665 2425 2425 2425 2425 0
81 20250217 193000 268094665 2425 2425 2425 2425 0
82 20250217 192900 268094665 2425 2425 2425 2425 0
83 20250217 192800 268094665 2425 2425 2425 2425 0
84 20250217 192700 268094665 2425 2425 2425 2425 0
85 20250217 192600 268094665 2425 2425 2425 2425 0
86 20250217 192500 268094665 2425 2425 2425 2425 0
87 20250217 192400 268094665 2425 2425 2425 2425 0
88 20250217 192300 268094665 2425 2425 2425 2425 0
89 20250217 192200 268094665 2425 2425 2425 2425 0
90 20250217 192100 268094665 2425 2425 2425 2425 0
91 20250217 192000 268094665 2425 2425 2425 2425 0
92 20250217 191900 268094665 2425 2425 2425 2425 7096
93 20250217 191800 268094665 2425 2425 2425 2425 0
94 20250217 191700 268094665 2425 2425 2425 2425 0
95 20250217 191600 268094665 2425 2425 2425 2425 0
96 20250217 191500 268094665 2425 2425 2425 2425 0
97 20250217 191400 268094665 2425 2425 2425 2425 0
98 20250217 191300 268094665 2425 2425 2425 2425 0
99 20250217 191200 268094665 2425 2425 2425 2425 0
100 20250217 191100 268094665 2425 2425 2425 2425 0
101 20250217 191000 268094665 2425 2425 2425 2425 0
102 20250217 190900 268094665 2425 2425 2425 2425 0
103 20250217 190800 268094665 2425 2425 2425 2425 0
104 20250217 190700 268094665 2425 2425 2425 2425 0
105 20250217 190600 268094665 2425 2425 2425 2425 0
106 20250217 190500 268094665 2425 2425 2425 2425 0
107 20250217 190400 268094665 2425 2425 2425 2425 0
108 20250217 190300 268094665 2425 2425 2425 2425 0
109 20250217 190200 268094665 2425 2425 2425 2425 0
110 20250217 190100 268094665 2425 2425 2425 2425 0
111 20250217 190000 268094665 2425 2425 2425 2425 0
112 20250217 185900 268094665 2425 2425 2425 2425 0
113 20250217 185800 268094665 2425 2425 2425 2425 0
114 20250217 185700 268094665 2425 2425 2425 2425 0
115 20250217 185600 268094665 2425 2425 2425 2425 0
116 20250217 185500 268094665 2425 2425 2425 2425 0
117 20250217 185400 268094665 2425 2425 2425 2425 0
118 20250217 185300 268094665 2425 2425 2425 2425 0
119 20250217 185200 268094665 2425 2425 2425 2425 0
120 20250217 185100 268094665 2425 2425 2425 2425 0
121 20250217 185000 268094665 2425 2425 2425 2425 0
122 20250217 184900 268094665 2425 2425 2425 2425 7096
123 20250217 184800 268094665 2425 2425 2425 2425 0
124 20250217 184700 268094665 2425 2425 2425 2425 0
125 20250217 184600 268094665 2425 2425 2425 2425 0
126 20250217 184500 268094665 2425 2425 2425 2425 0
127 20250217 184400 268094665 2425 2425 2425 2425 0
128 20250217 184300 268094665 2425 2425 2425 2425 0
129 20250217 184200 268094665 2425 2425 2425 2425 0
130 20250217 184100 268094665 2425 2425 2425 2425 0
131 20250217 184000 268094665 2425 2425 2425 2425 0
132 20250217 183900 268094665 2425 2425 2425 2425 0
133 20250217 183800 268094665 2425 2425 2425 2425 0
134 20250217 183700 268094665 2425 2425 2425 2425 0
135 20250217 183600 268094665 2425 2425 2425 2425 0
136 20250217 183500 268094665 2425 2425 2425 2425 0
137 20250217 183400 268094665 2425 2425 2425 2425 0
138 20250217 183300 268094665 2425 2425 2425 2425 0
139 20250217 183200 268094665 2425 2425 2425 2425 0
140 20250217 183100 268094665 2425 2425 2425 2425 0
141 20250217 183000 268094665 2425 2425 2425 2425 0
142 20250217 182900 268094665 2425 2425 2425 2425 0
143 20250217 182800 268094665 2425 2425 2425 2425 0
144 20250217 182700 268094665 2425 2425 2425 2425 0
145 20250217 182600 268094665 2425 2425 2425 2425 0
146 20250217 182500 268094665 2425 2425 2425 2425 0
147 20250217 182400 268094665 2425 2425 2425 2425 0
148 20250217 182300 268094665 2425 2425 2425 2425 0
149 20250217 182200 268094665 2425 2425 2425 2425 0
150 20250217 182100 268094665 2425 2425 2425 2425 0
151 20250217 182000 268094665 2425 2425 2425 2425 0
152 20250217 181900 268094665 2425 2425 2425 2425 7096
153 20250217 181800 268094665 2425 2425 2425 2425 0
154 20250217 181700 268094665 2425 2425 2425 2425 0
155 20250217 181600 268094665 2425 2425 2425 2425 0
156 20250217 181500 268094665 2425 2425 2425 2425 0
157 20250217 181400 268094665 2425 2425 2425 2425 0
158 20250217 181300 268094665 2425 2425 2425 2425 0
159 20250217 181200 268094665 2425 2425 2425 2425 0
160 20250217 181100 268094665 2425 2425 2425 2425 0
161 20250217 181000 268094665 2425 2425 2425 2425 0
162 20250217 180900 268094665 2425 2425 2425 2425 0
163 20250217 180800 268094665 2425 2425 2425 2425 0
164 20250217 180700 268094665 2425 2425 2425 2425 0
165 20250217 180600 268094665 2425 2425 2425 2425 0
166 20250217 180500 268094665 2425 2425 2425 2425 0
167 20250217 180400 268094665 2425 2425 2425 2425 0
168 20250217 180300 268094665 2425 2425 2425 2425 0
169 20250217 180200 268094665 2425 2425 2425 2425 0
170 20250217 180100 268094665 2425 2425 2425 2425 0
171 20250217 180000 268094665 2425 2425 2425 2425 0
172 20250217 175900 268094665 2425 2425 2425 2425 0
173 20250217 175800 268094665 2425 2425 2425 2425 0
174 20250217 175700 268094665 2425 2425 2425 2425 0
175 20250217 175600 268094665 2425 2425 2425 2425 0
176 20250217 175500 268094665 2425 2425 2425 2425 0
177 20250217 175400 268094665 2425 2425 2425 2425 0
178 20250217 175300 268094665 2425 2425 2425 2425 0
179 20250217 175200 268094665 2425 2425 2425 2425 0
180 20250217 175100 268094665 2425 2425 2425 2425 0
181 20250217 175000 268094665 2425 2425 2425 2425 0
182 20250217 174900 268094665 2425 2425 2425 2425 7096
183 20250217 174800 268094665 2425 2425 2425 2425 0
184 20250217 174700 268094665 2425 2425 2425 2425 0
185 20250217 174600 268094665 2425 2425 2425 2425 0
186 20250217 174500 268094665 2425 2425 2425 2425 0
187 20250217 174400 268094665 2425 2425 2425 2425 0
188 20250217 174300 268094665 2425 2425 2425 2425 0
189 20250217 174200 268094665 2425 2425 2425 2425 0
190 20250217 174100 268094665 2425 2425 2425 2425 0
191 20250217 174000 268094665 2425 2425 2425 2425 0
192 20250217 173900 268094665 2425 2425 2425 2425 0
193 20250217 173800 268094665 2425 2425 2425 2425 0
194 20250217 173700 268094665 2425 2425 2425 2425 0
195 20250217 173600 268094665 2425 2425 2425 2425 0
196 20250217 173500 268094665 2425 2425 2425 2425 0
197 20250217 173400 268094665 2425 2425 2425 2425 0
198 20250217 173300 268094665 2425 2425 2425 2425 0
199 20250217 173200 268094665 2425 2425 2425 2425 0
200 20250217 173100 268094665 2425 2425 2425 2425 0
201 20250217 173000 268094665 2425 2425 2425 2425 0
202 20250217 172900 268094665 2425 2425 2425 2425 0
203 20250217 172800 268094665 2425 2425 2425 2425 0
204 20250217 172700 268094665 2425 2425 2425 2425 0
205 20250217 172600 268094665 2425 2425 2425 2425 0
206 20250217 172500 268094665 2425 2425 2425 2425 0
207 20250217 172400 268094665 2425 2425 2425 2425 0
208 20250217 172300 268094665 2425 2425 2425 2425 0
209 20250217 172200 268094665 2425 2425 2425 2425 0
210 20250217 172100 268094665 2425 2425 2425 2425 0
211 20250217 172000 268094665 2425 2425 2425 2425 0
212 20250217 171900 268094665 2425 2425 2425 2425 7096
213 20250217 171800 268094665 2425 2425 2425 2425 0
214 20250217 171700 268094665 2425 2425 2425 2425 0
215 20250217 171600 268094665 2425 2425 2425 2425 0
216 20250217 171500 268094665 2425 2425 2425 2425 0
217 20250217 171400 268094665 2425 2425 2425 2425 0
218 20250217 171300 268094665 2425 2425 2425 2425 0
219 20250217 171200 268094665 2425 2425 2425 2425 0
220 20250217 171100 268094665 2425 2425 2425 2425 0
221 20250217 171000 268094665 2425 2425 2425 2425 0
222 20250217 170900 268094665 2425 2425 2425 2425 0
223 20250217 170800 268094665 2425 2425 2425 2425 0
224 20250217 170700 268094665 2425 2425 2425 2425 0
225 20250217 170600 268094665 2425 2425 2425 2425 0
226 20250217 170500 268094665 2425 2425 2425 2425 0
227 20250217 170400 268094665 2425 2425 2425 2425 0
228 20250217 170300 268094665 2425 2425 2425 2425 0
229 20250217 170200 268094665 2425 2425 2425 2425 0
230 20250217 170100 268094665 2425 2425 2425 2425 0
231 20250217 170000 268094665 2425 2425 2425 2425 0
232 20250217 165900 268094665 2425 2425 2425 2425 0
233 20250217 165800 268094665 2425 2425 2425 2425 0
234 20250217 165700 268094665 2425 2425 2425 2425 0
235 20250217 165600 268094665 2425 2425 2425 2425 0
236 20250217 165500 268094665 2425 2425 2425 2425 0
237 20250217 165400 268094665 2425 2425 2425 2425 0
238 20250217 165300 268094665 2425 2425 2425 2425 0
239 20250217 165200 268094665 2425 2425 2425 2425 0
240 20250217 165100 268094665 2425 2425 2425 2425 0
241 20250217 165000 268094665 2425 2425 2425 2425 0
242 20250217 164900 268094665 2425 2425 2425 2425 7096
243 20250217 164800 268094665 2425 2425 2425 2425 0
244 20250217 164700 268094665 2425 2425 2425 2425 0
245 20250217 164600 268094665 2425 2425 2425 2425 0
246 20250217 164500 268094665 2425 2425 2425 2425 0
247 20250217 164400 268094665 2425 2425 2425 2425 0
248 20250217 164300 268094665 2425 2425 2425 2425 0
249 20250217 164200 268094665 2425 2425 2425 2425 0
250 20250217 164100 268094665 2425 2425 2425 2425 0
251 20250217 164000 268094665 2425 2425 2425 2425 0
252 20250217 163900 268094665 2425 2425 2425 2425 0
253 20250217 163800 268094665 2425 2425 2425 2425 0
254 20250217 163700 268094665 2425 2425 2425 2425 0
255 20250217 163600 268094665 2425 2425 2425 2425 0
256 20250217 163500 268094665 2425 2425 2425 2425 0
257 20250217 163400 268094665 2425 2425 2425 2425 0
258 20250217 163300 268094665 2425 2425 2425 2425 0
259 20250217 163200 268094665 2425 2425 2425 2425 0
260 20250217 163100 268094665 2425 2425 2425 2425 0
261 20250217 163000 268094665 2425 2425 2425 2425 0
262 20250217 162900 268094665 2425 2425 2425 2425 0
263 20250217 162800 268094665 2425 2425 2425 2425 0
264 20250217 162700 268094665 2425 2425 2425 2425 0
265 20250217 162600 268094665 2425 2425 2425 2425 0
266 20250217 162500 268094665 2425 2425 2425 2425 0
267 20250217 162400 268094665 2425 2425 2425 2425 0
268 20250217 162300 268094665 2425 2425 2425 2425 0
269 20250217 162200 268094665 2425 2425 2425 2425 0
270 20250217 162100 268094665 2425 2425 2425 2425 0
271 20250217 162000 268094665 2425 2425 2425 2425 0
272 20250217 161900 268094665 2425 2425 2425 2425 7096
273 20250217 161800 268094665 2425 2425 2425 2425 0
274 20250217 161700 268094665 2425 2425 2425 2425 0
275 20250217 161600 268094665 2425 2425 2425 2425 0
276 20250217 161500 268094665 2425 2425 2425 2425 0
277 20250217 161400 268094665 2425 2425 2425 2425 0
278 20250217 161300 268094665 2425 2425 2425 2425 0
279 20250217 161200 268094665 2425 2425 2425 2425 0
280 20250217 161100 268094665 2425 2425 2425 2425 0
281 20250217 161000 268094665 2425 2425 2425 2425 0
282 20250217 160900 268094665 2425 2425 2425 2425 0
283 20250217 160800 268094665 2425 2425 2425 2425 0
284 20250217 160700 268094665 2425 2425 2425 2425 0
285 20250217 160600 268094665 2425 2425 2425 2425 0
286 20250217 160500 268094665 2425 2425 2425 2425 0
287 20250217 160400 268094665 2425 2425 2425 2425 0
288 20250217 160300 268094665 2425 2425 2425 2425 0
289 20250217 160200 268094665 2425 2425 2425 2425 0
290 20250217 160100 268094665 2425 2425 2425 2425 0
291 20250217 160000 268094665 2425 2425 2425 2425 0
292 20250217 155900 268094665 2425 2425 2425 2425 0
293 20250217 155800 268094665 2425 2425 2425 2425 0
294 20250217 155700 268094665 2425 2425 2425 2425 0
295 20250217 155600 268094665 2425 2425 2425 2425 0
296 20250217 155500 268094665 2425 2425 2425 2425 0
297 20250217 155400 268094665 2425 2425 2425 2425 0
298 20250217 155300 268094665 2425 2425 2425 2425 0
299 20250217 155200 268094665 2425 2425 2425 2425 0
300 20250217 155100 268094665 2425 2425 2425 2425 0
301 20250217 155000 268094665 2425 2425 2425 2425 0
302 20250217 154900 268094665 2425 2425 2425 2425 7096
303 20250217 154800 268094665 2425 2425 2425 2425 0
304 20250217 154700 268094665 2425 2425 2425 2425 0
305 20250217 154600 268094665 2425 2425 2425 2425 0
306 20250217 154500 268094665 2425 2425 2425 2425 0
307 20250217 154400 268094665 2425 2425 2425 2425 0
308 20250217 154300 268094665 2425 2425 2425 2425 0
309 20250217 154200 268094665 2425 2425 2425 2425 0
310 20250217 154100 268094665 2425 2425 2425 2425 0
311 20250217 154000 268094665 2425 2425 2425 2425 0
312 20250217 153900 268094665 2425 2425 2425 2425 0
313 20250217 153800 268094665 2425 2425 2425 2425 0
314 20250217 153700 268094665 2425 2425 2425 2425 0
315 20250217 153600 268094665 2425 2425 2425 2425 0
316 20250217 153500 268094665 2425 2425 2425 2425 0
317 20250217 153400 268094665 2425 2425 2425 2425 0
318 20250217 153300 268094665 2425 2425 2425 2425 0
319 20250217 153200 268094665 2425 2425 2425 2425 0
320 20250217 153100 268094665 2425 2425 2425 2425 0
321 20250217 153000 268094665 2425 2425 2425 2425 7096
322 20250217 152900 250886865 2460 2460 2460 2460 0
323 20250217 152800 250886865 2460 2460 2460 2460 0
324 20250217 152700 250886865 2460 2460 2460 2460 0
325 20250217 152600 250886865 2460 2460 2460 2460 0
326 20250217 152500 250886865 2460 2460 2460 2460 0
327 20250217 152400 250886865 2460 2460 2460 2460 0
328 20250217 152300 250886865 2460 2460 2460 2460 0
329 20250217 152200 250886865 2460 2460 2460 2460 0
330 20250217 152100 250886865 2460 2460 2460 2460 0
331 20250217 152000 250886865 2460 2460 2460 2460 0
332 20250217 151900 250886865 2460 2460 2460 2460 0
333 20250217 151800 250886865 2460 2455 2460 2455 1247
334 20250217 151700 247825215 2455 2455 2455 2455 0
335 20250217 151600 247825215 2455 2460 2460 2455 119
336 20250217 151500 247532680 2460 2460 2465 2455 2139
337 20250217 151400 242275555 2455 2450 2455 2450 28
338 20250217 151300 242206820 2445 2440 2445 2440 6438
339 20250217 151200 226498095 2440 2440 2440 2440 3902
340 20250217 151100 216977215 2440 2440 2440 2440 0
341 20250217 151000 216977215 2440 2440 2440 2440 79
342 20250217 150900 216784455 2440 2440 2440 2440 998
343 20250217 150800 214349335 2440 2440 2440 2440 29
344 20250217 150700 214278575 2440 2440 2440 2440 0
345 20250217 150600 214278575 2440 2440 2440 2440 100
346 20250217 150500 214034575 2440 2440 2440 2440 5
347 20250217 150400 214022375 2440 2440 2440 2440 29
348 20250217 150300 213951615 2440 2445 2445 2440 353
349 20250217 150200 213088930 2450 2450 2450 2450 0
350 20250217 150100 213088930 2450 2450 2450 2450 0
351 20250217 150000 213088930 2450 2450 2455 2450 640
352 20250217 145900 211520865 2450 2455 2455 2450 389
353 20250217 145800 210565890 2455 2455 2455 2455 0
354 20250217 145700 210565890 2455 2455 2455 2455 0
355 20250217 145600 210565890 2455 2455 2455 2455 581
356 20250217 145500 209139535 2470 2470 2470 2470 0
357 20250217 145400 209139535 2470 2470 2470 2470 0
358 20250217 145300 209139535 2470 2470 2470 2470 0
359 20250217 145200 209139535 2470 2470 2470 2470 1049
360 20250217 145100 206548505 2475 2475 2475 2475 0
361 20250217 145000 206548505 2475 2475 2475 2475 0
362 20250217 144900 206548505 2475 2475 2475 2475 0
363 20250217 144800 206548505 2475 2475 2475 2475 0
364 20250217 144700 206548505 2475 2475 2475 2475 1
365 20250217 144600 206546030 2475 2475 2475 2475 0
366 20250217 144500 206546030 2475 2475 2475 2475 0
367 20250217 144400 206546030 2475 2475 2475 2475 0
368 20250217 144300 206546030 2475 2475 2475 2475 5
369 20250217 144200 206533655 2475 2475 2475 2475 0
370 20250217 144100 206533655 2475 2475 2475 2475 488
371 20250217 144000 205325855 2480 2480 2480 2480 0
372 20250217 143900 205325855 2480 2480 2480 2480 1
373 20250217 143800 205323375 2480 2480 2480 2480 5
374 20250217 143700 205310975 2480 2480 2480 2480 0
375 20250217 143600 205310975 2480 2480 2480 2480 0
376 20250217 143500 205310975 2480 2480 2480 2480 0
377 20250217 143400 205310975 2480 2480 2480 2480 0
378 20250217 143300 205310975 2480 2480 2480 2480 0
379 20250217 143200 205310975 2480 2480 2480 2480 0
380 20250217 143100 205310975 2480 2480 2480 2480 0
381 20250217 143000 205310975 2480 2480 2480 2480 0
382 20250217 142900 205310975 2480 2480 2480 2480 4
383 20250217 142800 205301055 2480 2480 2480 2480 1
384 20250217 142700 205298575 2475 2475 2475 2475 15
385 20250217 142600 205261450 2475 2475 2475 2475 10
386 20250217 142500 205236700 2475 2475 2475 2475 0
387 20250217 142400 205236700 2475 2475 2475 2475 0
388 20250217 142300 205236700 2475 2475 2475 2475 0
389 20250217 142200 205236700 2475 2485 2485 2475 570
390 20250217 142100 203825690 2485 2485 2485 2485 0
391 20250217 142000 203825690 2485 2485 2485 2485 0
392 20250217 141900 203825690 2485 2485 2485 2485 0
393 20250217 141800 203825690 2485 2485 2485 2485 0
394 20250217 141700 203825690 2485 2485 2485 2485 0
395 20250217 141600 203825690 2485 2485 2485 2485 0
396 20250217 141500 203825690 2485 2485 2485 2485 0
397 20250217 141400 203825690 2485 2485 2485 2485 0
398 20250217 141300 203825690 2485 2485 2485 2485 0
399 20250217 141200 203825690 2485 2485 2485 2485 0
400 20250217 141100 203825690 2485 2485 2485 2485 2
401 20250217 141000 203820720 2480 2480 2480 2480 0
402 20250217 140900 203820720 2480 2480 2480 2480 0
403 20250217 140800 203820720 2480 2480 2480 2480 0
404 20250217 140700 203820720 2480 2480 2480 2480 0
405 20250217 140600 203820720 2480 2475 2490 2475 2143
406 20250217 140500 198514660 2475 2475 2475 2475 0
407 20250217 140400 198514660 2475 2475 2475 2475 0
408 20250217 140300 198514660 2475 2475 2475 2475 0
409 20250217 140200 198514660 2475 2475 2475 2475 0
410 20250217 140100 198514660 2475 2475 2475 2475 0
411 20250217 140000 198514660 2475 2475 2475 2475 0
412 20250217 135900 198514660 2475 2475 2475 2475 0
413 20250217 135800 198514660 2475 2475 2475 2475 0
414 20250217 135700 198514660 2475 2475 2475 2475 0
415 20250217 135600 198514660 2475 2475 2475 2475 0
416 20250217 135500 198514660 2475 2475 2475 2475 0
417 20250217 135400 198514660 2475 2475 2475 2475 0
418 20250217 135300 198514660 2475 2475 2475 2475 38
419 20250217 135200 198420610 2485 2485 2485 2485 1
420 20250217 135100 198418125 2475 2475 2475 2475 0
421 20250217 135000 198418125 2475 2475 2475 2475 0
422 20250217 134900 198418125 2475 2475 2475 2475 0
423 20250217 134800 198418125 2475 2475 2475 2475 0
424 20250217 134700 198418125 2475 2475 2475 2475 863
425 20250217 134600 196282200 2475 2475 2475 2475 408
426 20250217 134500 195272400 2475 2475 2475 2475 0
427 20250217 134400 195272400 2475 2475 2475 2475 2
428 20250217 134300 195267450 2475 2475 2475 2475 0
429 20250217 134200 195267450 2475 2475 2475 2475 0
430 20250217 134100 195267450 2475 2475 2475 2475 23
431 20250217 134000 195210525 2495 2495 2495 2495 0
432 20250217 133900 195210525 2495 2495 2495 2495 0
433 20250217 133800 195210525 2495 2495 2495 2495 0
434 20250217 133700 195210525 2495 2495 2495 2495 0
435 20250217 133600 195210525 2495 2495 2495 2495 0
436 20250217 133500 195210525 2495 2495 2495 2495 0
437 20250217 133400 195210525 2495 2495 2495 2495 0
438 20250217 133300 195210525 2495 2495 2495 2495 0
439 20250217 133200 195210525 2495 2495 2495 2495 0
440 20250217 133100 195210525 2495 2495 2495 2495 0
441 20250217 133000 195210525 2495 2495 2495 2495 0
442 20250217 132900 195210525 2495 2495 2495 2495 0
443 20250217 132800 195210525 2495 2495 2495 2495 0
444 20250217 132700 195210525 2495 2495 2495 2495 0
445 20250217 132600 195210525 2495 2495 2495 2495 0
446 20250217 132500 195210525 2495 2495 2495 2495 7
447 20250217 132400 195193060 2475 2475 2475 2475 0
448 20250217 132300 195193060 2475 2475 2475 2475 59
449 20250217 132200 195047035 2475 2475 2475 2475 0
450 20250217 132100 195047035 2475 2475 2475 2475 14
451 20250217 132000 195012385 2475 2475 2475 2475 0
452 20250217 131900 195012385 2475 2475 2475 2475 0
453 20250217 131800 195012385 2475 2475 2475 2475 0
454 20250217 131700 195012385 2475 2475 2475 2475 0
455 20250217 131600 195012385 2475 2475 2475 2475 0
456 20250217 131500 195012385 2475 2475 2475 2475 0
457 20250217 131400 195012385 2475 2475 2475 2475 0
458 20250217 131300 195012385 2475 2475 2475 2475 0
459 20250217 131200 195012385 2475 2475 2475 2475 0
460 20250217 131100 195012385 2475 2475 2475 2475 0
461 20250217 131000 195012385 2475 2475 2475 2475 0
462 20250217 130900 195012385 2475 2475 2475 2475 0
463 20250217 130800 195012385 2475 2475 2475 2475 0
464 20250217 130700 195012385 2475 2475 2475 2475 0
465 20250217 130600 195012385 2475 2480 2480 2475 352
466 20250217 130500 194140195 2480 2480 2480 2480 0
467 20250217 130400 194140195 2480 2480 2480 2480 37
468 20250217 130300 194048435 2490 2490 2490 2490 4
469 20250217 130200 194038475 2480 2480 2480 2480 0
470 20250217 130100 194038475 2480 2480 2480 2480 0
471 20250217 130000 194038475 2480 2480 2480 2480 0
472 20250217 125900 194038475 2480 2480 2480 2480 0
473 20250217 125800 194038475 2480 2480 2480 2480 0
474 20250217 125700 194038475 2480 2480 2480 2480 0
475 20250217 125600 194038475 2480 2480 2480 2480 0
476 20250217 125500 194038475 2480 2480 2480 2480 47
477 20250217 125400 193921915 2500 2500 2500 2500 0
478 20250217 125300 193921915 2500 2495 2500 2495 5
479 20250217 125200 193909435 2480 2480 2480 2480 0
480 20250217 125100 193909435 2480 2480 2480 2480 0
481 20250217 125000 193909435 2480 2480 2480 2480 0
482 20250217 124900 193909435 2480 2480 2480 2480 0
483 20250217 124800 193909435 2480 2480 2480 2480 0
484 20250217 124700 193909435 2480 2480 2480 2480 0
485 20250217 124600 193909435 2480 2480 2480 2480 0
486 20250217 124500 193909435 2480 2480 2480 2480 10
487 20250217 124400 193884635 2490 2490 2490 2490 0
488 20250217 124300 193884635 2490 2490 2490 2490 0
489 20250217 124200 193884635 2490 2490 2490 2490 0
490 20250217 124100 193884635 2490 2490 2490 2490 0
491 20250217 124000 193884635 2490 2490 2490 2480 309
492 20250217 123900 193117305 2495 2495 2495 2495 0
493 20250217 123800 193117305 2495 2495 2495 2495 0
494 20250217 123700 193117305 2495 2495 2495 2495 0
495 20250217 123600 193117305 2495 2495 2495 2495 0
496 20250217 123500 193117305 2495 2495 2495 2495 2
497 20250217 123400 193112315 2495 2495 2495 2495 0
498 20250217 123300 193112315 2495 2495 2495 2495 0
499 20250217 123200 193112315 2495 2495 2495 2495 0
500 20250217 123100 193112315 2495 2495 2495 2495 0
501 20250217 123000 193112315 2495 2495 2495 2495 0
502 20250217 122900 193112315 2495 2495 2495 2495 0
503 20250217 122800 193112315 2495 2495 2495 2495 0
504 20250217 122700 193112315 2495 2490 2495 2490 19
505 20250217 122600 193065000 2475 2475 2475 2475 0
506 20250217 122500 193065000 2475 2475 2475 2475 0
507 20250217 122400 193065000 2475 2490 2490 2475 125
508 20250217 122300 192755445 2505 2505 2505 2505 0
509 20250217 122200 192755445 2505 2505 2505 2505 0
510 20250217 122100 192755445 2505 2505 2505 2505 0
511 20250217 122000 192755445 2505 2505 2505 2505 0
512 20250217 121900 192755445 2505 2505 2505 2505 0
513 20250217 121800 192755445 2505 2505 2505 2505 0
514 20250217 121700 192755445 2505 2505 2505 2505 0
515 20250217 121600 192755445 2505 2505 2505 2505 0
516 20250217 121500 192755445 2505 2505 2505 2505 2
517 20250217 121400 192750435 2505 2500 2505 2500 8
518 20250217 121300 192730415 2495 2490 2495 2490 5
519 20250217 121200 192717945 2490 2490 2490 2490 0
520 20250217 121100 192717945 2490 2490 2490 2490 0
521 20250217 121000 192717945 2490 2500 2500 2490 5220
522 20250217 120900 179713130 2500 2500 2500 2500 300
523 20250217 120800 178963130 2505 2510 2510 2505 138
524 20250217 120700 178617430 2510 2510 2510 2510 148
525 20250217 120600 178245950 2535 2510 2535 2500 190
526 20250217 120500 177767255 2510 2525 2530 2510 1200
527 20250217 120400 174737080 2530 2510 2530 2510 827
528 20250217 120300 172660005 2515 2515 2515 2515 0
529 20250217 120200 172660005 2515 2505 2515 2505 263
530 20250217 120100 171999820 2510 2510 2510 2510 0
531 20250217 120000 171999820 2510 2510 2510 2510 0
532 20250217 115900 171999820 2510 2510 2510 2510 0
533 20250217 115800 171999820 2510 2510 2510 2510 0
534 20250217 115700 171999820 2510 2510 2510 2510 0
535 20250217 115600 171999820 2510 2510 2510 2510 0
536 20250217 115500 171999820 2510 2505 2510 2505 13
537 20250217 115400 171967250 2500 2500 2500 2500 0
538 20250217 115300 171967250 2500 2500 2500 2500 0
539 20250217 115200 171967250 2500 2490 2500 2490 112
540 20250217 115100 171687265 2490 2490 2490 2490 2
541 20250217 115000 171682285 2490 2490 2490 2490 0
542 20250217 114900 171682285 2490 2490 2490 2490 0
543 20250217 114800 171682285 2490 2490 2490 2490 0
544 20250217 114700 171682285 2490 2485 2490 2470 2947
545 20250217 114600 164383265 2500 2500 2500 2500 0
546 20250217 114500 164383265 2500 2500 2500 2500 0
547 20250217 114400 164383265 2500 2500 2500 2500 0
548 20250217 114300 164383265 2500 2500 2500 2500 35
549 20250217 114200 164295765 2495 2490 2495 2490 8
550 20250217 114100 164275830 2485 2490 2490 2485 500
551 20250217 114000 163032935 2485 2485 2485 2485 0
552 20250217 113900 163032935 2485 2485 2485 2485 0
553 20250217 113800 163032935 2485 2485 2485 2485 0
554 20250217 113700 163032935 2485 2490 2490 2485 200
555 20250217 113600 162535400 2500 2500 2500 2500 0
556 20250217 113500 162535400 2500 2500 2500 2500 1391
557 20250217 113400 159057900 2505 2510 2510 2505 256
558 20250217 113300 158415665 2510 2510 2535 2510 2150
559 20250217 113200 152982550 2505 2505 2505 2505 2
560 20250217 113100 152977540 2500 2500 2500 2500 0
561 20250217 113000 152977540 2500 2490 2500 2490 1020
562 20250217 112900 150429700 2480 2480 2480 2480 448
563 20250217 112800 149318660 2480 2480 2480 2480 552
564 20250217 112700 147949700 2475 2490 2490 2475 122
565 20250217 112600 147645935 2500 2500 2500 2500 0
566 20250217 112500 147645935 2500 2500 2500 2500 0
567 20250217 112400 147645935 2500 2500 2500 2500 0
568 20250217 112300 147645935 2500 2500 2500 2500 466
569 20250217 112200 146480935 2500 2485 2500 2485 1667
570 20250217 112100 142337560 2480 2480 2480 2480 662
571 20250217 112000 140695800 2480 2480 2480 2480 100
572 20250217 111900 140447800 2485 2485 2485 2485 0
573 20250217 111800 140447800 2485 2485 2485 2485 0
574 20250217 111700 140447800 2485 2480 2485 2480 874
575 20250217 111600 138280275 2480 2480 2480 2480 132
576 20250217 111500 137952915 2480 2470 2480 2470 2234
577 20250217 111400 132433500 2470 2470 2470 2470 239
578 20250217 111300 131843170 2470 2455 2470 2455 5796
579 20250217 111200 117590160 2455 2450 2455 2450 5850
580 20250217 111100 103254425 2450 2440 2450 2440 5845
581 20250217 111000 88959990 2435 2435 2435 2435 0
582 20250217 110900 88959990 2435 2435 2435 2435 1
583 20250217 110800 88957555 2440 2440 2440 2440 1000
584 20250217 110700 86517555 2430 2430 2430 2430 0
585 20250217 110600 86517555 2430 2430 2430 2430 0
586 20250217 110500 86517555 2430 2430 2430 2430 0
587 20250217 110400 86517555 2430 2430 2430 2430 0
588 20250217 110300 86517555 2430 2430 2430 2430 0
589 20250217 110200 86517555 2430 2430 2430 2430 0
590 20250217 110100 86517555 2430 2430 2430 2430 0
591 20250217 110000 86517555 2430 2430 2430 2430 0
592 20250217 105900 86517555 2430 2435 2435 2430 89
593 20250217 105800 86301035 2430 2430 2430 2430 0
594 20250217 105700 86301035 2430 2430 2430 2430 0
595 20250217 105600 86301035 2430 2430 2430 2430 0
596 20250217 105500 86301035 2430 2430 2430 2430 0
597 20250217 105400 86301035 2430 2430 2430 2430 49
598 20250217 105300 86181965 2430 2435 2435 2430 258
599 20250217 105200 85554880 2435 2435 2435 2435 0
600 20250217 105100 85554880 2435 2435 2435 2435 0
601 20250217 105000 85554880 2435 2435 2435 2435 0
602 20250217 104900 85554880 2435 2435 2435 2435 1
603 20250217 104800 85552445 2435 2435 2435 2435 0
604 20250217 104700 85552445 2435 2435 2435 2435 0
605 20250217 104600 85552445 2435 2435 2435 2435 0
606 20250217 104500 85552445 2435 2435 2435 2435 0
607 20250217 104400 85552445 2435 2435 2435 2435 0
608 20250217 104300 85552445 2435 2435 2435 2435 30
609 20250217 104200 85479395 2445 2445 2445 2445 0
610 20250217 104100 85479395 2445 2445 2445 2445 1
611 20250217 104000 85476950 2430 2440 2440 2430 91
612 20250217 103900 85255570 2440 2440 2440 2440 0
613 20250217 103800 85255570 2440 2440 2440 2440 0
614 20250217 103700 85255570 2440 2440 2440 2440 0
615 20250217 103600 85255570 2440 2440 2440 2440 0
616 20250217 103500 85255570 2440 2440 2440 2440 0
617 20250217 103400 85255570 2440 2440 2440 2440 0
618 20250217 103300 85255570 2440 2440 2440 2440 0
619 20250217 103200 85255570 2440 2445 2445 2440 16
620 20250217 103100 85216500 2445 2445 2445 2445 0
621 20250217 103000 85216500 2445 2445 2445 2445 0
622 20250217 102900 85216500 2445 2445 2445 2445 0
623 20250217 102800 85216500 2445 2445 2445 2445 0
624 20250217 102700 85216500 2445 2445 2445 2445 0
625 20250217 102600 85216500 2445 2445 2445 2445 0
626 20250217 102500 85216500 2445 2445 2445 2445 1
627 20250217 102400 85214055 2440 2440 2440 2440 31
628 20250217 102300 85138415 2440 2440 2440 2440 0
629 20250217 102200 85138415 2440 2440 2440 2440 0
630 20250217 102100 85138415 2440 2440 2440 2440 2
631 20250217 102000 85133535 2440 2440 2440 2440 22
632 20250217 101900 85079855 2440 2440 2440 2440 0
633 20250217 101800 85079855 2440 2440 2440 2440 8
634 20250217 101700 85060335 2445 2445 2445 2445 0
635 20250217 101600 85060335 2445 2445 2445 2445 0
636 20250217 101500 85060335 2445 2445 2445 2445 0
637 20250217 101400 85060335 2445 2445 2445 2445 0
638 20250217 101300 85060335 2445 2435 2445 2435 313
639 20250217 101200 84298150 2435 2435 2435 2435 0
640 20250217 101100 84298150 2435 2435 2435 2435 82
641 20250217 101000 84098480 2440 2440 2445 2440 33
642 20250217 100900 84017955 2400 2440 2440 2400 5000
643 20250217 100800 71923405 2445 2445 2445 2445 206
644 20250217 100700 71419735 2445 2445 2445 2445 0
645 20250217 100600 71419735 2445 2445 2445 2445 92
646 20250217 100500 71194795 2445 2450 2450 2445 11
647 20250217 100400 71167860 2450 2450 2450 2450 0
648 20250217 100300 71167860 2450 2450 2450 2450 0
649 20250217 100200 71167860 2450 2450 2450 2450 47
650 20250217 100100 71052710 2450 2450 2450 2450 0
651 20250217 100000 71052710 2450 2450 2450 2450 0
652 20250217 095900 71052710 2450 2450 2450 2450 0
653 20250217 095800 71052710 2450 2450 2450 2450 0
654 20250217 095700 71052710 2450 2450 2450 2450 50
655 20250217 095600 70930210 2450 2455 2455 2450 110
656 20250217 095500 70660425 2455 2455 2455 2455 1
657 20250217 095400 70657970 2460 2460 2460 2460 41
658 20250217 095300 70557110 2455 2450 2455 2450 271
659 20250217 095200 69893100 2435 2445 2445 2435 11
660 20250217 095100 69866305 2445 2445 2445 2445 50
661 20250217 095000 69744055 2435 2435 2435 2435 0
662 20250217 094900 69744055 2435 2435 2435 2435 0
663 20250217 094800 69744055 2435 2435 2435 2435 0
664 20250217 094700 69744055 2435 2435 2435 2435 0
665 20250217 094600 69744055 2435 2435 2435 2435 0
666 20250217 094500 69744055 2435 2435 2435 2435 0
667 20250217 094400 69744055 2435 2435 2435 2435 0
668 20250217 094300 69744055 2435 2435 2435 2435 0
669 20250217 094200 69744055 2435 2435 2435 2435 0
670 20250217 094100 69744055 2435 2435 2435 2435 114
671 20250217 094000 69466465 2445 2445 2445 2445 22
672 20250217 093900 69412675 2450 2450 2450 2450 0
673 20250217 093800 69412675 2450 2450 2450 2450 8
674 20250217 093700 69393075 2450 2450 2450 2450 0
675 20250217 093600 69393075 2450 2450 2450 2450 0
676 20250217 093500 69393075 2450 2450 2450 2450 0
677 20250217 093400 69393075 2450 2450 2450 2450 10
678 20250217 093300 69368575 2455 2455 2455 2455 81
679 20250217 093200 69169720 2455 2445 2455 2445 2000
680 20250217 093100 64268630 2420 2420 2420 2420 0
681 20250217 093000 64268630 2420 2430 2430 2420 355
682 20250217 092900 63407770 2425 2425 2425 2425 238
683 20250217 092800 62830620 2425 2425 2425 2425 0
684 20250217 092700 62830620 2425 2425 2425 2425 547
685 20250217 092600 61504145 2425 2425 2425 2425 0
686 20250217 092500 61504145 2425 2430 2430 2425 788
687 20250217 092400 59590970 2430 2430 2430 2430 1
688 20250217 092300 59588540 2440 2440 2440 2440 0
689 20250217 092200 59588540 2440 2440 2440 2440 0
690 20250217 092100 59588540 2440 2440 2440 2440 180
691 20250217 092000 59149340 2440 2440 2440 2440 12
692 20250217 091900 59120060 2450 2450 2450 2450 120
693 20250217 091800 58826060 2450 2450 2450 2450 4
694 20250217 091700 58816260 2450 2450 2450 2450 2188
695 20250217 091600 53455660 2450 2450 2450 2450 500
696 20250217 091500 52230660 2430 2430 2430 2430 0
697 20250217 091400 52230660 2430 2430 2430 2430 277
698 20250217 091300 51557550 2430 2430 2430 2430 0
699 20250217 091200 51557550 2430 2435 2435 2430 191
700 20250217 091100 51092640 2430 2430 2430 2430 0
701 20250217 091000 51092640 2430 2430 2430 2430 80
702 20250217 090900 50898240 2430 2430 2430 2430 0
703 20250217 090800 50898240 2430 2420 2430 2420 616
704 20250217 090700 49403430 2420 2430 2430 2420 311
705 20250217 090600 48648840 2435 2435 2435 2435 475
706 20250217 090500 47492215 2450 2450 2450 2450 0
707 20250217 090400 47492215 2450 2430 2450 2430 94
708 20250217 090300 47261935 2450 2390 2460 2390 8426
709 20250217 090200 26714770 2395 2400 2400 2395 2086
710 20250217 090100 21716135 2400 2420 2420 2400 972
711 20250217 090000 19379925 2345 2415 2420 2345 8116