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

719
246710/min/candle-20250217.csv Normal file
View File

@@ -0,0 +1,719 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,205700,262106375,3865,3865,3865,3865,9
20250217,205600,262106375,3865,3865,3865,3865,0
20250217,205500,262106375,3865,3865,3865,3865,0
20250217,205400,262106375,3865,3865,3865,3865,0
20250217,205300,262106375,3865,3865,3865,3865,0
20250217,205200,262106375,3865,3865,3865,3865,0
20250217,205100,262106375,3865,3865,3865,3865,0
20250217,205000,262106375,3865,3865,3865,3865,0
20250217,204900,262106375,3865,3865,3865,3865,0
20250217,204800,262106375,3865,3865,3865,3865,0
20250217,204700,262106375,3865,3865,3865,3865,0
20250217,204600,262106375,3865,3865,3865,3865,0
20250217,204500,262106375,3865,3865,3865,3865,0
20250217,204400,262106375,3865,3865,3865,3865,0
20250217,204300,262106375,3865,3865,3865,3865,0
20250217,204200,262106375,3865,3865,3865,3865,0
20250217,204100,262106375,3865,3865,3865,3865,0
20250217,204000,262106375,3865,3865,3865,3865,0
20250217,203900,262106375,3865,3865,3865,3865,0
20250217,203800,262106375,3865,3865,3865,3865,0
20250217,203700,262106375,3865,3865,3865,3865,0
20250217,203600,262106375,3865,3865,3865,3865,0
20250217,203500,262106375,3865,3865,3865,3865,0
20250217,203400,262106375,3865,3865,3865,3865,0
20250217,203300,262106375,3865,3865,3865,3865,0
20250217,203200,262106375,3865,3865,3865,3865,0
20250217,203100,262106375,3865,3865,3865,3865,0
20250217,203000,262106375,3865,3865,3865,3865,0
20250217,202900,262106375,3865,3865,3865,3865,0
20250217,202800,262106375,3865,3865,3865,3865,0
20250217,202700,262106375,3865,3865,3865,3865,9
20250217,202600,262106375,3865,3865,3865,3865,0
20250217,202500,262106375,3865,3865,3865,3865,0
20250217,202400,262106375,3865,3865,3865,3865,0
20250217,202300,262106375,3865,3865,3865,3865,0
20250217,202200,262106375,3865,3865,3865,3865,0
20250217,202100,262106375,3865,3865,3865,3865,0
20250217,202000,262106375,3865,3865,3865,3865,0
20250217,201900,262106375,3865,3865,3865,3865,0
20250217,201800,262106375,3865,3865,3865,3865,0
20250217,201700,262106375,3865,3865,3865,3865,0
20250217,201600,262106375,3865,3865,3865,3865,0
20250217,201500,262106375,3865,3865,3865,3865,0
20250217,201400,262106375,3865,3865,3865,3865,0
20250217,201300,262106375,3865,3865,3865,3865,0
20250217,201200,262106375,3865,3865,3865,3865,0
20250217,201100,262106375,3865,3865,3865,3865,0
20250217,201000,262106375,3865,3865,3865,3865,0
20250217,200900,262106375,3865,3865,3865,3865,0
20250217,200800,262106375,3865,3865,3865,3865,0
20250217,200700,262106375,3865,3865,3865,3865,0
20250217,200600,262106375,3865,3865,3865,3865,0
20250217,200500,262106375,3865,3865,3865,3865,0
20250217,200400,262106375,3865,3865,3865,3865,0
20250217,200300,262106375,3865,3865,3865,3865,0
20250217,200200,262106375,3865,3865,3865,3865,0
20250217,200100,262106375,3865,3865,3865,3865,0
20250217,200000,262106375,3865,3865,3865,3865,0
20250217,195900,262106375,3865,3865,3865,3865,0
20250217,195800,262106375,3865,3865,3865,3865,0
20250217,195700,262106375,3865,3865,3865,3865,9
20250217,195600,262106375,3865,3865,3865,3865,0
20250217,195500,262106375,3865,3865,3865,3865,0
20250217,195400,262106375,3865,3865,3865,3865,0
20250217,195300,262106375,3865,3865,3865,3865,0
20250217,195200,262106375,3865,3865,3865,3865,0
20250217,195100,262106375,3865,3865,3865,3865,0
20250217,195000,262106375,3865,3865,3865,3865,0
20250217,194900,262106375,3865,3865,3865,3865,0
20250217,194800,262106375,3865,3865,3865,3865,0
20250217,194700,262106375,3865,3865,3865,3865,0
20250217,194600,262106375,3865,3865,3865,3865,0
20250217,194500,262106375,3865,3865,3865,3865,0
20250217,194400,262106375,3865,3865,3865,3865,0
20250217,194300,262106375,3865,3865,3865,3865,0
20250217,194200,262106375,3865,3865,3865,3865,0
20250217,194100,262106375,3865,3865,3865,3865,0
20250217,194000,262106375,3865,3865,3865,3865,0
20250217,193900,262106375,3865,3865,3865,3865,0
20250217,193800,262106375,3865,3865,3865,3865,0
20250217,193700,262106375,3865,3865,3865,3865,0
20250217,193600,262106375,3865,3865,3865,3865,0
20250217,193500,262106375,3865,3865,3865,3865,0
20250217,193400,262106375,3865,3865,3865,3865,0
20250217,193300,262106375,3865,3865,3865,3865,0
20250217,193200,262106375,3865,3865,3865,3865,0
20250217,193100,262106375,3865,3865,3865,3865,0
20250217,193000,262106375,3865,3865,3865,3865,0
20250217,192900,262106375,3865,3865,3865,3865,0
20250217,192800,262106375,3865,3865,3865,3865,0
20250217,192700,262106375,3865,3865,3865,3865,9
20250217,192600,262106375,3865,3865,3865,3865,0
20250217,192500,262106375,3865,3865,3865,3865,0
20250217,192400,262106375,3865,3865,3865,3865,0
20250217,192300,262106375,3865,3865,3865,3865,0
20250217,192200,262106375,3865,3865,3865,3865,0
20250217,192100,262106375,3865,3865,3865,3865,0
20250217,192000,262106375,3865,3865,3865,3865,0
20250217,191900,262106375,3865,3865,3865,3865,0
20250217,191800,262106375,3865,3865,3865,3865,0
20250217,191700,262106375,3865,3865,3865,3865,0
20250217,191600,262106375,3865,3865,3865,3865,0
20250217,191500,262106375,3865,3865,3865,3865,0
20250217,191400,262106375,3865,3865,3865,3865,0
20250217,191300,262106375,3865,3865,3865,3865,0
20250217,191200,262106375,3865,3865,3865,3865,0
20250217,191100,262106375,3865,3865,3865,3865,0
20250217,191000,262106375,3865,3865,3865,3865,0
20250217,190900,262106375,3865,3865,3865,3865,0
20250217,190800,262106375,3865,3865,3865,3865,0
20250217,190700,262106375,3865,3865,3865,3865,0
20250217,190600,262106375,3865,3865,3865,3865,0
20250217,190500,262106375,3865,3865,3865,3865,0
20250217,190400,262106375,3865,3865,3865,3865,0
20250217,190300,262106375,3865,3865,3865,3865,0
20250217,190200,262106375,3865,3865,3865,3865,0
20250217,190100,262106375,3865,3865,3865,3865,0
20250217,190000,262106375,3865,3865,3865,3865,0
20250217,185900,262106375,3865,3865,3865,3865,0
20250217,185800,262106375,3865,3865,3865,3865,0
20250217,185700,262106375,3865,3865,3865,3865,9
20250217,185600,262106375,3865,3865,3865,3865,0
20250217,185500,262106375,3865,3865,3865,3865,0
20250217,185400,262106375,3865,3865,3865,3865,0
20250217,185300,262106375,3865,3865,3865,3865,0
20250217,185200,262106375,3865,3865,3865,3865,0
20250217,185100,262106375,3865,3865,3865,3865,0
20250217,185000,262106375,3865,3865,3865,3865,0
20250217,184900,262106375,3865,3865,3865,3865,0
20250217,184800,262106375,3865,3865,3865,3865,0
20250217,184700,262106375,3865,3865,3865,3865,0
20250217,184600,262106375,3865,3865,3865,3865,0
20250217,184500,262106375,3865,3865,3865,3865,0
20250217,184400,262106375,3865,3865,3865,3865,0
20250217,184300,262106375,3865,3865,3865,3865,0
20250217,184200,262106375,3865,3865,3865,3865,0
20250217,184100,262106375,3865,3865,3865,3865,0
20250217,184000,262106375,3865,3865,3865,3865,0
20250217,183900,262106375,3865,3865,3865,3865,0
20250217,183800,262106375,3865,3865,3865,3865,0
20250217,183700,262106375,3865,3865,3865,3865,0
20250217,183600,262106375,3865,3865,3865,3865,0
20250217,183500,262106375,3865,3865,3865,3865,0
20250217,183400,262106375,3865,3865,3865,3865,0
20250217,183300,262106375,3865,3865,3865,3865,0
20250217,183200,262106375,3865,3865,3865,3865,0
20250217,183100,262106375,3865,3865,3865,3865,0
20250217,183000,262106375,3865,3865,3865,3865,0
20250217,182900,262106375,3865,3865,3865,3865,0
20250217,182800,262106375,3865,3865,3865,3865,0
20250217,182700,262106375,3865,3865,3865,3865,9
20250217,182600,262106375,3865,3865,3865,3865,0
20250217,182500,262106375,3865,3865,3865,3865,0
20250217,182400,262106375,3865,3865,3865,3865,0
20250217,182300,262106375,3865,3865,3865,3865,0
20250217,182200,262106375,3865,3865,3865,3865,0
20250217,182100,262106375,3865,3865,3865,3865,0
20250217,182000,262106375,3865,3865,3865,3865,0
20250217,181900,262106375,3865,3865,3865,3865,0
20250217,181800,262106375,3865,3865,3865,3865,0
20250217,181700,262106375,3865,3865,3865,3865,0
20250217,181600,262106375,3865,3865,3865,3865,0
20250217,181500,262106375,3865,3865,3865,3865,0
20250217,181400,262106375,3865,3865,3865,3865,0
20250217,181300,262106375,3865,3865,3865,3865,0
20250217,181200,262106375,3865,3865,3865,3865,0
20250217,181100,262106375,3865,3865,3865,3865,0
20250217,181000,262106375,3865,3865,3865,3865,0
20250217,180900,262106375,3865,3865,3865,3865,0
20250217,180800,262106375,3865,3865,3865,3865,0
20250217,180700,262106375,3865,3865,3865,3865,0
20250217,180600,262106375,3865,3865,3865,3865,0
20250217,180500,262106375,3865,3865,3865,3865,0
20250217,180400,262106375,3865,3865,3865,3865,0
20250217,180300,262106375,3865,3865,3865,3865,0
20250217,180200,262106375,3865,3865,3865,3865,0
20250217,180100,262106375,3865,3865,3865,3865,0
20250217,180000,262106375,3865,3865,3865,3865,0
20250217,175900,262106375,3865,3865,3865,3865,0
20250217,175800,262106375,3865,3865,3865,3865,0
20250217,175700,262106375,3865,3865,3865,3865,9
20250217,175600,262106375,3865,3865,3865,3865,0
20250217,175500,262106375,3865,3865,3865,3865,0
20250217,175400,262106375,3865,3865,3865,3865,0
20250217,175300,262106375,3865,3865,3865,3865,0
20250217,175200,262106375,3865,3865,3865,3865,0
20250217,175100,262106375,3865,3865,3865,3865,0
20250217,175000,262106375,3865,3865,3865,3865,0
20250217,174900,262106375,3865,3865,3865,3865,0
20250217,174800,262106375,3865,3865,3865,3865,0
20250217,174700,262106375,3865,3865,3865,3865,0
20250217,174600,262106375,3865,3865,3865,3865,0
20250217,174500,262106375,3865,3865,3865,3865,0
20250217,174400,262106375,3865,3865,3865,3865,0
20250217,174300,262106375,3865,3865,3865,3865,0
20250217,174200,262106375,3865,3865,3865,3865,0
20250217,174100,262106375,3865,3865,3865,3865,0
20250217,174000,262106375,3865,3865,3865,3865,0
20250217,173900,262106375,3865,3865,3865,3865,0
20250217,173800,262106375,3865,3865,3865,3865,0
20250217,173700,262106375,3865,3865,3865,3865,0
20250217,173600,262106375,3865,3865,3865,3865,0
20250217,173500,262106375,3865,3865,3865,3865,0
20250217,173400,262106375,3865,3865,3865,3865,0
20250217,173300,262106375,3865,3865,3865,3865,0
20250217,173200,262106375,3865,3865,3865,3865,0
20250217,173100,262106375,3865,3865,3865,3865,0
20250217,173000,262106375,3865,3865,3865,3865,0
20250217,172900,262106375,3865,3865,3865,3865,0
20250217,172800,262106375,3865,3865,3865,3865,0
20250217,172700,262106375,3865,3865,3865,3865,9
20250217,172600,262106375,3865,3865,3865,3865,0
20250217,172500,262106375,3865,3865,3865,3865,0
20250217,172400,262106375,3865,3865,3865,3865,0
20250217,172300,262106375,3865,3865,3865,3865,0
20250217,172200,262106375,3865,3865,3865,3865,0
20250217,172100,262106375,3865,3865,3865,3865,0
20250217,172000,262106375,3865,3865,3865,3865,0
20250217,171900,262106375,3865,3865,3865,3865,0
20250217,171800,262106375,3865,3865,3865,3865,0
20250217,171700,262106375,3865,3865,3865,3865,0
20250217,171600,262106375,3865,3865,3865,3865,0
20250217,171500,262106375,3865,3865,3865,3865,0
20250217,171400,262106375,3865,3865,3865,3865,0
20250217,171300,262106375,3865,3865,3865,3865,0
20250217,171200,262106375,3865,3865,3865,3865,0
20250217,171100,262106375,3865,3865,3865,3865,0
20250217,171000,262106375,3865,3865,3865,3865,0
20250217,170900,262106375,3865,3865,3865,3865,0
20250217,170800,262106375,3865,3865,3865,3865,0
20250217,170700,262106375,3865,3865,3865,3865,0
20250217,170600,262106375,3865,3865,3865,3865,0
20250217,170500,262106375,3865,3865,3865,3865,0
20250217,170400,262106375,3865,3865,3865,3865,0
20250217,170300,262106375,3865,3865,3865,3865,0
20250217,170200,262106375,3865,3865,3865,3865,0
20250217,170100,262106375,3865,3865,3865,3865,0
20250217,170000,262106375,3865,3865,3865,3865,0
20250217,165900,262106375,3865,3865,3865,3865,0
20250217,165800,262106375,3865,3865,3865,3865,0
20250217,165700,262106375,3865,3865,3865,3865,9
20250217,165600,262106375,3865,3865,3865,3865,0
20250217,165500,262106375,3865,3865,3865,3865,0
20250217,165400,262106375,3865,3865,3865,3865,0
20250217,165300,262106375,3865,3865,3865,3865,0
20250217,165200,262106375,3865,3865,3865,3865,0
20250217,165100,262106375,3865,3865,3865,3865,0
20250217,165000,262106375,3865,3865,3865,3865,0
20250217,164900,262106375,3865,3865,3865,3865,0
20250217,164800,262106375,3865,3865,3865,3865,0
20250217,164700,262106375,3865,3865,3865,3865,0
20250217,164600,262106375,3865,3865,3865,3865,0
20250217,164500,262106375,3865,3865,3865,3865,0
20250217,164400,262106375,3865,3865,3865,3865,0
20250217,164300,262106375,3865,3865,3865,3865,0
20250217,164200,262106375,3865,3865,3865,3865,0
20250217,164100,262106375,3865,3865,3865,3865,0
20250217,164000,262106375,3865,3865,3865,3865,0
20250217,163900,262106375,3865,3865,3865,3865,0
20250217,163800,262106375,3865,3865,3865,3865,0
20250217,163700,262106375,3865,3865,3865,3865,0
20250217,163600,262106375,3865,3865,3865,3865,0
20250217,163500,262106375,3865,3865,3865,3865,0
20250217,163400,262106375,3865,3865,3865,3865,0
20250217,163300,262106375,3865,3865,3865,3865,0
20250217,163200,262106375,3865,3865,3865,3865,0
20250217,163100,262106375,3865,3865,3865,3865,0
20250217,163000,262106375,3865,3865,3865,3865,0
20250217,162900,262106375,3865,3865,3865,3865,0
20250217,162800,262106375,3865,3865,3865,3865,0
20250217,162700,262106375,3865,3865,3865,3865,9
20250217,162600,262106375,3865,3865,3865,3865,0
20250217,162500,262106375,3865,3865,3865,3865,0
20250217,162400,262106375,3865,3865,3865,3865,0
20250217,162300,262106375,3865,3865,3865,3865,0
20250217,162200,262106375,3865,3865,3865,3865,0
20250217,162100,262106375,3865,3865,3865,3865,0
20250217,162000,262106375,3865,3865,3865,3865,0
20250217,161900,262106375,3865,3865,3865,3865,0
20250217,161800,262106375,3865,3865,3865,3865,0
20250217,161700,262106375,3865,3865,3865,3865,0
20250217,161600,262106375,3865,3865,3865,3865,0
20250217,161500,262106375,3865,3865,3865,3865,0
20250217,161400,262106375,3865,3865,3865,3865,0
20250217,161300,262106375,3865,3865,3865,3865,0
20250217,161200,262106375,3865,3865,3865,3865,0
20250217,161100,262106375,3865,3865,3865,3865,0
20250217,161000,262106375,3865,3865,3865,3865,0
20250217,160900,262106375,3865,3865,3865,3865,0
20250217,160800,262106375,3865,3865,3865,3865,0
20250217,160700,262106375,3865,3865,3865,3865,0
20250217,160600,262106375,3865,3865,3865,3865,0
20250217,160500,262106375,3865,3865,3865,3865,0
20250217,160400,262106375,3865,3865,3865,3865,0
20250217,160300,262106375,3865,3865,3865,3865,0
20250217,160200,262106375,3865,3865,3865,3865,0
20250217,160100,262106375,3865,3865,3865,3865,0
20250217,160000,262106375,3865,3865,3865,3865,0
20250217,155900,262106375,3865,3865,3865,3865,0
20250217,155800,262106375,3865,3865,3865,3865,0
20250217,155700,262106375,3865,3865,3865,3865,9
20250217,155600,262106375,3865,3865,3865,3865,0
20250217,155500,262106375,3865,3865,3865,3865,0
20250217,155400,262106375,3865,3865,3865,3865,0
20250217,155300,262106375,3865,3865,3865,3865,0
20250217,155200,262106375,3865,3865,3865,3865,0
20250217,155100,262106375,3865,3865,3865,3865,0
20250217,155000,262106375,3865,3865,3865,3865,0
20250217,154900,262106375,3865,3865,3865,3865,0
20250217,154800,262106375,3865,3865,3865,3865,0
20250217,154700,262106375,3865,3865,3865,3865,0
20250217,154600,262106375,3865,3865,3865,3865,0
20250217,154500,262106375,3865,3865,3865,3865,0
20250217,154400,262106375,3865,3865,3865,3865,0
20250217,154300,262106375,3865,3865,3865,3865,0
20250217,154200,262106375,3865,3865,3865,3865,0
20250217,154100,262106375,3865,3865,3865,3865,0
20250217,154000,262106375,3865,3865,3865,3865,0
20250217,153900,262106375,3865,3865,3865,3865,0
20250217,153800,262106375,3865,3865,3865,3865,0
20250217,153700,262106375,3865,3865,3865,3865,0
20250217,153600,262106375,3865,3865,3865,3865,0
20250217,153500,262106375,3865,3865,3865,3865,0
20250217,153400,262106375,3865,3865,3865,3865,0
20250217,153300,262106375,3865,3865,3865,3865,0
20250217,153200,262106375,3865,3865,3865,3865,0
20250217,153100,262106375,3865,3865,3865,3865,0
20250217,153000,262106375,3865,3865,3865,3865,9
20250217,152900,262071590,3860,3860,3860,3860,0
20250217,152800,262071590,3860,3860,3860,3860,0
20250217,152700,262071590,3860,3860,3860,3860,0
20250217,152600,262071590,3860,3860,3860,3860,0
20250217,152500,262071590,3860,3860,3860,3860,0
20250217,152400,262071590,3860,3860,3860,3860,0
20250217,152300,262071590,3860,3860,3860,3860,0
20250217,152200,262071590,3860,3860,3860,3860,0
20250217,152100,262071590,3860,3860,3860,3860,0
20250217,152000,262071590,3860,3860,3860,3860,0
20250217,151900,262071590,3860,3895,3900,3860,610
20250217,151800,259703750,3860,3890,3895,3860,408
20250217,151700,258116625,3885,3855,3885,3855,324
20250217,151600,256860850,3855,3860,3860,3855,96
20250217,151500,256490575,3855,3855,3855,3855,24
20250217,151400,256398055,3865,3855,3865,3845,303
20250217,151300,255229970,3845,3855,3855,3840,3062
20250217,151200,243454195,3875,3860,3875,3860,232
20250217,151100,242555525,3860,3855,3860,3850,29
20250217,151000,242443750,3855,3855,3855,3855,0
20250217,150900,242443750,3855,3855,3855,3855,52
20250217,150800,242243290,3855,3850,3855,3850,161
20250217,150700,241623330,3850,3850,3850,3850,0
20250217,150600,241623330,3850,3850,3850,3850,23
20250217,150500,241534780,3850,3850,3850,3850,56
20250217,150400,241319180,3855,3855,3855,3855,0
20250217,150300,241319180,3855,3850,3855,3850,65
20250217,150200,241068830,3850,3850,3850,3850,57
20250217,150100,240849380,3855,3850,3855,3850,57
20250217,150000,240629760,3845,3845,3845,3845,0
20250217,145900,240629760,3845,3850,3850,3845,38
20250217,145800,240483540,3845,3845,3850,3845,106
20250217,145700,240075855,3845,3850,3850,3845,105
20250217,145600,239671960,3845,3855,3875,3845,205
20250217,145500,238882425,3845,3850,3855,3845,289
20250217,145400,237769935,3850,3850,3850,3850,171
20250217,145300,237111585,3850,3855,3855,3850,83
20250217,145200,236792010,3855,3855,3855,3855,202
20250217,145100,236013300,3855,3855,3855,3855,230
20250217,145000,235126650,3855,3860,3860,3855,188
20250217,144900,234401275,3855,3855,3855,3855,80
20250217,144800,234092875,3855,3855,3855,3855,164
20250217,144700,233460655,3855,3860,3860,3855,248
20250217,144600,232504310,3855,3855,3855,3855,175
20250217,144500,231829685,3855,3855,3855,3855,69
20250217,144400,231563690,3855,3855,3855,3855,80
20250217,144300,231255290,3855,3860,3860,3855,135
20250217,144200,230734485,3855,3870,3870,3855,301
20250217,144100,229570230,3845,3850,3890,3845,213
20250217,144000,228746465,3845,3845,3855,3845,87
20250217,143900,228411940,3870,3850,3870,3840,1086
20250217,143800,224240400,3845,3845,3845,3845,55
20250217,143700,224028925,3845,3845,3845,3845,66
20250217,143600,223775155,3850,3845,3850,3845,124
20250217,143500,223298080,3875,3850,3875,3845,57
20250217,143400,223078705,3875,3855,3875,3845,339
20250217,143300,221772080,3855,3850,3855,3850,112
20250217,143200,221340870,3845,3865,3865,3840,21555
20250217,143100,138492750,3865,3870,3870,3865,39
20250217,143000,138341990,3865,3865,3865,3865,83
20250217,142900,138021195,3865,3870,3870,3865,122
20250217,142800,137549640,3865,3875,3875,3865,70
20250217,142700,137278800,3865,3865,3865,3865,84
20250217,142600,136954140,3860,3870,3870,3860,129
20250217,142500,136455235,3860,3860,3860,3860,141
20250217,142400,135910975,3860,3860,3860,3860,66
20250217,142300,135656215,3860,3865,3865,3860,35
20250217,142200,135521105,3860,3865,3865,3860,138
20250217,142100,134988315,3865,3865,3865,3860,39
20250217,142000,134837750,3860,3860,3860,3860,32
20250217,141900,134714230,3860,3865,3865,3860,224
20250217,141800,133848710,3860,3865,3865,3860,133
20250217,141700,133335315,3860,3860,3870,3860,350
20250217,141600,131984295,3855,3860,3860,3855,95
20250217,141500,131617650,3860,3860,3860,3860,43
20250217,141400,131451670,3865,3860,3865,3855,112
20250217,141300,131019705,3850,3855,3855,3850,89
20250217,141200,130676660,3860,3855,3860,3855,45
20250217,141100,130503170,3850,3855,3855,3850,171
20250217,141000,129844130,3850,3850,3850,3850,46
20250217,140900,129667030,3850,3850,3850,3850,32
20250217,140800,129543830,3850,3850,3855,3850,55
20250217,140700,129331965,3850,3855,3855,3850,131
20250217,140600,128827145,3855,3855,3855,3855,42
20250217,140500,128665235,3850,3850,3850,3850,71
20250217,140400,128391885,3850,3850,3850,3850,42
20250217,140300,128230185,3855,3855,3855,3850,147
20250217,140200,127663945,3850,3850,3850,3850,95
20250217,140100,127298195,3850,3855,3855,3845,2190
20250217,140000,118868520,3860,3855,3860,3855,69
20250217,135900,118602475,3855,3855,3855,3855,45
20250217,135800,118429000,3860,3860,3860,3860,98
20250217,135700,118050720,3860,3860,3860,3860,38
20250217,135600,117904040,3860,3860,3860,3860,65
20250217,135500,117653140,3855,3860,3860,3855,190
20250217,135400,116920285,3855,3860,3860,3855,47
20250217,135300,116738915,3860,3860,3890,3860,64
20250217,135200,116491670,3855,3860,3860,3855,157
20250217,135100,115886060,3860,3860,3860,3860,75
20250217,135000,115596560,3855,3855,3855,3855,52
20250217,134900,115396100,3860,3860,3860,3860,109
20250217,134800,114975360,3860,3860,3860,3860,76
20250217,134700,114682000,3860,3860,3860,3860,46
20250217,134600,114504440,3865,3860,3865,3860,65
20250217,134500,114253430,3860,3860,3860,3860,109
20250217,134400,113832690,3860,3860,3870,3860,125
20250217,134300,113350180,3860,3860,3860,3860,20
20250217,134200,113272980,3860,3860,3860,3860,65
20250217,134100,113022080,3860,3870,3870,3860,99
20250217,134000,112639510,3870,3880,3880,3870,36
20250217,133900,112500180,3860,3860,3860,3860,55
20250217,133800,112287880,3860,3865,3865,3860,155
20250217,133700,111689055,3865,3865,3865,3865,32
20250217,133600,111565375,3865,3865,3865,3865,75
20250217,133500,111275500,3865,3865,3865,3865,77
20250217,133400,110977895,3865,3865,3865,3865,89
20250217,133300,110633910,3865,3865,3865,3865,71
20250217,133200,110359495,3865,3865,3865,3865,43
20250217,133100,110193300,3870,3870,3870,3870,46
20250217,133000,110015280,3870,3865,3870,3865,105
20250217,132900,109608980,3865,3865,3865,3865,78
20250217,132800,109307510,3865,3865,3865,3865,35
20250217,132700,109172235,3870,3860,3870,3860,100
20250217,132600,108785605,3875,3860,3875,3860,95
20250217,132500,108418560,3880,3870,3880,3860,56
20250217,132400,108202170,3885,3870,3885,3865,72
20250217,132300,107923735,3865,3865,3865,3860,148
20250217,132200,107352020,3900,3880,3900,3870,53
20250217,132100,107146730,3900,3865,3900,3865,104
20250217,132000,106744435,3865,3875,3875,3865,112
20250217,131900,106311025,3875,3865,3875,3865,45
20250217,131800,106136880,3865,3865,3865,3865,40
20250217,131700,105982280,3865,3865,3865,3865,79
20250217,131600,105676945,3865,3865,3865,3865,117
20250217,131500,105224740,3860,3860,3860,3860,33
20250217,131400,105097360,3895,3895,3895,3860,69
20250217,131300,104830650,3865,3860,3865,3860,271
20250217,131200,103784475,3860,3870,3870,3860,88
20250217,131100,103444615,3870,3870,3870,3865,385
20250217,131000,101956475,3865,3865,3865,3865,56
20250217,130900,101740035,3865,3870,3870,3865,99
20250217,130800,101357215,3870,3870,3870,3870,79
20250217,130700,101051485,3870,3875,3875,3870,116
20250217,130600,100602100,3875,3875,3875,3875,40
20250217,130500,100447100,3875,3875,3875,3875,73
20250217,130400,100164225,3880,3880,3880,3880,5
20250217,130300,100144825,3880,3880,3880,3880,45
20250217,130200,99970225,3880,3880,3880,3880,42
20250217,130100,99807265,3890,3895,3895,3890,2
20250217,130000,99799480,3890,3890,3900,3890,10
20250217,125900,99760570,3885,3880,3885,3880,89
20250217,125800,99415080,3885,3885,3885,3885,48
20250217,125700,99228600,3930,3885,3930,3885,230
20250217,125600,98328490,3885,3880,3885,3880,71
20250217,125500,98052985,3880,3880,3880,3880,0
20250217,125400,98052985,3880,3885,3885,3880,64
20250217,125300,97804370,3880,3875,3880,3875,62
20250217,125200,97564035,3875,3875,3875,3875,40
20250217,125100,97409035,3875,3875,3875,3875,23
20250217,125000,97319910,3875,3875,3875,3875,64
20250217,124900,97071910,3920,3870,3920,3870,63
20250217,124800,96828025,3865,3865,3865,3865,52
20250217,124700,96627045,3865,3865,3865,3865,90
20250217,124600,96279195,3865,3865,3865,3865,33
20250217,124500,96151650,3865,3865,3865,3865,30
20250217,124400,96035700,3865,3865,3865,3865,100
20250217,124300,95649200,3865,3865,3865,3860,74
20250217,124200,95363240,3865,3865,3865,3865,0
20250217,124100,95363240,3865,3865,3865,3865,62
20250217,124000,95123610,3865,3865,3865,3865,33
20250217,123900,94996065,3865,3865,3865,3865,60
20250217,123800,94764165,3865,3865,3865,3865,63
20250217,123700,94520670,3865,3870,3870,3865,32
20250217,123600,94396880,3870,3870,3870,3870,89
20250217,123500,94052450,3920,3875,3920,3870,36
20250217,123400,93912780,3875,3870,3875,3870,69
20250217,123300,93645745,3870,3870,3870,3865,46
20250217,123200,93467835,3870,3870,3870,3870,101
20250217,123100,93076965,3865,3865,3865,3865,10
20250217,123000,93038315,3870,3865,3870,3865,73
20250217,122900,92756070,3860,3860,3860,3860,40
20250217,122800,92601670,3860,3865,3865,3860,107
20250217,122700,92188645,3865,3865,3865,3865,1
20250217,122600,92184780,3865,3860,3865,3860,40
20250217,122500,92030230,3860,3860,3860,3860,152
20250217,122400,91443510,3860,3860,3860,3860,23
20250217,122300,91354730,3860,3860,3860,3860,130
20250217,122200,90852930,3860,3860,3860,3860,27
20250217,122100,90748710,3860,3860,3860,3860,87
20250217,122000,90412890,3860,3860,3860,3860,40
20250217,121900,90258490,3860,3865,3865,3860,44
20250217,121800,90088640,3860,3865,3865,3860,13
20250217,121700,90038445,3865,3865,3865,3865,1193
20250217,121600,85427500,3865,3865,3865,3865,31
20250217,121500,85307685,3865,3865,3865,3865,78
20250217,121400,85006215,3865,3870,3870,3865,72
20250217,121300,84727895,3870,3870,3870,3870,31
20250217,121200,84607925,3870,3870,3870,3865,35
20250217,121100,84472590,3870,3870,3870,3870,40
20250217,121000,84317790,3875,3870,3875,3870,142
20250217,120900,83767845,3870,3870,3870,3870,85
20250217,120800,83438895,3870,3875,3875,3870,33
20250217,120700,83311070,3870,3870,3870,3870,30
20250217,120600,83194970,3870,3870,3880,3870,103
20250217,120500,82795950,3880,3870,3880,3870,2249
20250217,120400,74092055,3875,3875,3875,3875,52
20250217,120300,73890555,3870,3870,3870,3870,68
20250217,120200,73627395,3875,3870,3875,3870,63
20250217,120100,73383470,3870,3870,3870,3870,45
20250217,120000,73209320,3870,3870,3870,3870,40
20250217,115900,73054520,3870,3870,3880,3870,116
20250217,115800,72605330,3875,3875,3875,3875,433
20250217,115700,70927455,3880,3875,3880,3875,25
20250217,115600,70830505,3880,3880,3880,3880,18
20250217,115500,70760665,3880,3875,3880,3875,190
20250217,115400,70023575,3880,3875,3880,3875,11
20250217,115300,69980945,3875,3875,3875,3875,63
20250217,115200,69736820,3880,3875,3880,3875,85
20250217,115100,69407420,3880,3880,3880,3880,1
20250217,115000,69403540,3875,3875,3875,3875,42
20250217,114900,69240790,3875,3875,3875,3875,23
20250217,114800,69151665,3880,3875,3880,3875,97
20250217,114700,68775780,3875,3875,3875,3875,20
20250217,114600,68698280,3880,3880,3880,3880,51
20250217,114500,68500400,3885,3885,3885,3885,58
20250217,114400,68275070,3885,3885,3885,3885,50
20250217,114300,68080820,3890,3885,3890,3885,33
20250217,114200,67952470,3880,3880,3880,3880,52
20250217,114100,67750710,3880,3875,3880,3875,126
20250217,114000,67262215,3875,3875,3875,3875,23
20250217,113900,67173090,3875,3875,3875,3875,53
20250217,113800,66967715,3875,3875,3875,3875,20
20250217,113700,66890215,3875,3880,3880,3875,94
20250217,113600,66525605,3880,3880,3880,3880,23
20250217,113500,66436365,3880,3880,3880,3880,50
20250217,113400,66242365,3880,3880,3880,3880,157
20250217,113300,65633205,3880,3880,3880,3880,53
20250217,113200,65427565,3880,3885,3885,3880,43
20250217,113100,65260610,3900,3895,3900,3895,10
20250217,113000,65221655,3885,3880,3885,3880,104
20250217,112900,64817875,3880,3880,3880,3880,20
20250217,112800,64740275,3925,3890,3925,3890,51
20250217,112700,64541850,3890,3885,3890,3880,56
20250217,112600,64324400,3885,3885,3885,3885,98
20250217,112500,63943670,3880,3880,3880,3880,0
20250217,112400,63943670,3880,3880,3880,3880,75
20250217,112300,63652670,3880,3885,3885,3880,110
20250217,112200,63225370,3885,3885,3885,3885,0
20250217,112100,63225370,3885,3890,3890,3885,90
20250217,112000,62875495,3890,3890,3890,3890,10
20250217,111900,62836595,3890,3890,3890,3890,97
20250217,111800,62459265,3885,3890,3890,3885,88
20250217,111700,62117285,3885,3885,3885,3885,40
20250217,111600,61961885,3885,3890,3890,3885,215
20250217,111500,61126335,3890,3885,3890,3885,54
20250217,111400,60916425,3880,3880,3880,3880,10
20250217,111300,60877625,3885,3880,3885,3880,90
20250217,111200,60528200,3885,3885,3885,3885,760
20250217,111100,57575600,3885,3885,3885,3885,10
20250217,111000,57536750,3885,3890,3890,3885,73
20250217,110900,57252840,3890,3890,3890,3890,0
20250217,110800,57252840,3890,3890,3890,3890,115
20250217,110700,56805490,3890,3890,3890,3890,432
20250217,110600,55125010,3890,3890,3890,3890,0
20250217,110500,55125010,3890,3895,3895,3890,75
20250217,110400,54833200,3895,3895,3895,3895,36
20250217,110300,54692980,3895,3890,3895,3890,82
20250217,110200,54373700,3895,3890,3895,3890,30
20250217,110100,54256900,3890,3890,3890,3890,119
20250217,110000,53793990,3890,3890,3890,3890,23
20250217,105900,53704520,3890,3890,3890,3890,40
20250217,105800,53548920,3890,3890,3890,3890,32
20250217,105700,53424440,3895,3890,3895,3890,81
20250217,105600,53109345,3895,3895,3895,3895,180
20250217,105500,52408245,3895,3895,3900,3895,55
20250217,105400,52193985,3895,3895,3895,3895,30
20250217,105300,52077135,3895,3895,3895,3895,66
20250217,105200,51820065,3895,3895,3895,3895,86
20250217,105100,51485095,3905,3905,3905,3905,0
20250217,105000,51485095,3905,3895,3905,3895,103
20250217,104900,51083860,3895,3895,3895,3895,33
20250217,104800,50955325,3895,3900,3900,3895,22
20250217,104700,50869575,3900,3900,3900,3900,63
20250217,104600,50623875,3900,3900,3900,3900,136
20250217,104500,50093475,3900,3900,3900,3900,62
20250217,104400,49851675,3900,3895,3900,3895,175
20250217,104300,49169340,3895,3895,3895,3895,4
20250217,104200,49153760,3895,3895,3900,3895,96
20250217,104100,48779830,3900,3895,3900,3895,33
20250217,104000,48651290,3900,3900,3900,3900,1
20250217,103900,48647390,3895,3900,3900,3895,63
20250217,103800,48401970,3900,3900,3900,3900,19
20250217,103700,48327870,3900,3900,3900,3900,10
20250217,103600,48288870,3895,3900,3900,3895,56
20250217,103500,48070740,3895,3895,3895,3895,81
20250217,103400,47755245,3895,3895,3895,3895,10
20250217,103300,47716295,3895,3895,3895,3895,32
20250217,103200,47591655,3915,3895,3915,3890,185
20250217,103100,46871550,3895,3895,3925,3895,887
20250217,103000,43412675,3890,3895,3895,3890,30
20250217,102900,43295875,3895,3895,3895,3895,23
20250217,102800,43206290,3890,3890,3895,3890,89
20250217,102700,42859970,3895,3895,3895,3890,101
20250217,102600,42466635,3890,3895,3895,3890,246
20250217,102500,41508580,3890,3890,3890,3890,33
20250217,102400,41380210,3895,3895,3895,3895,55
20250217,102300,41165985,3895,3895,3895,3895,22
20250217,102200,41080295,3895,3895,3895,3895,33
20250217,102100,40951760,3895,3890,3895,3890,45
20250217,102000,40776535,3890,3900,3900,3890,91
20250217,101900,40422295,3895,3895,3895,3895,10
20250217,101800,40383345,3890,3905,3905,3890,455
20250217,101700,38610240,3905,3900,3910,3900,64
20250217,101600,38360570,3910,3900,3910,3900,57
20250217,101500,38138250,3905,3905,3905,3905,1
20250217,101400,38134345,3905,3910,3910,3905,11
20250217,101300,38091385,3905,3905,3905,3905,91
20250217,101200,37736030,3905,3905,3910,3905,27
20250217,101100,37630585,3900,3905,3905,3900,55
20250217,101000,37415860,3900,3900,3920,3900,117
20250217,100900,36959460,3920,3900,3920,3900,307
20250217,100800,35760225,3895,3895,3895,3895,10
20250217,100700,35721275,3895,3905,3905,3895,1435
20250217,100600,30127080,3910,3910,3910,3910,1214
20250217,100500,25380340,3915,3910,3915,3910,13
20250217,100400,25329495,3910,3910,3910,3910,33
20250217,100300,25200465,3915,3915,3915,3915,399
20250217,100200,23638380,3915,3915,3915,3915,112
20250217,100100,23199900,3915,3915,3915,3915,10
20250217,100000,23160750,3920,3920,3920,3920,42
20250217,095900,22996110,3920,3915,3920,3910,126
20250217,095800,22502695,3915,3915,3920,3915,41
20250217,095700,22342175,3915,3920,3920,3910,323
20250217,095600,21077735,3915,3910,3915,3910,33
20250217,095500,20948590,3920,3910,3920,3910,289
20250217,095400,19816375,3920,3915,3920,3915,293
20250217,095300,18668010,3910,3915,3915,3910,53
20250217,095200,18460530,3915,3915,3915,3915,46
20250217,095100,18280440,3910,3910,3910,3905,109
20250217,095000,17854675,3910,3905,3910,3905,43
20250217,094900,17686755,3910,3910,3910,3910,102
20250217,094800,17287935,3910,3910,3910,3910,524
20250217,094700,15239095,3915,3925,3925,3915,363
20250217,094600,13817320,3925,3935,3935,3925,395
20250217,094500,12265375,3940,3940,3940,3940,1
20250217,094400,12261435,3935,3935,3940,3935,96
20250217,094300,11883665,3935,3935,3935,3935,13
20250217,094200,11832510,3935,3935,3935,3935,22
20250217,094100,11745940,3935,3925,3935,3920,145
20250217,094000,11176215,3920,3915,3935,3915,92
20250217,093900,10815715,3940,3925,3940,3925,3
20250217,093800,10803910,3920,3920,3920,3920,23
20250217,093700,10713750,3920,3915,3920,3915,106
20250217,093600,10298645,3915,3915,3915,3915,0
20250217,093500,10298645,3915,3920,3950,3915,126
20250217,093400,9804245,3920,3920,3920,3920,496
20250217,093300,7859925,3920,3925,3925,3920,75
20250217,093200,7565810,3925,3925,3925,3925,0
20250217,093100,7565810,3925,3925,3925,3920,46
20250217,093000,7385375,3945,3945,3945,3945,2
20250217,092900,7377485,3920,3930,3930,3920,80
20250217,092800,7063665,3925,3920,3925,3920,45
20250217,092700,6887150,3920,3920,3920,3920,0
20250217,092600,6887150,3920,3915,3920,3915,78
20250217,092500,6581665,3915,3920,3920,3915,223
20250217,092400,5707620,3920,3920,3920,3920,22
20250217,092300,5621380,3920,3920,3920,3920,0
20250217,092200,5621380,3920,3915,3920,3915,81
20250217,092100,5304155,3950,3915,3950,3915,24
20250217,092000,5210160,3915,3915,3915,3915,0
20250217,091900,5210160,3915,3915,3915,3915,22
20250217,091800,5124030,3915,3915,3915,3915,78
20250217,091700,4818660,3915,3915,3915,3915,0
20250217,091600,4818660,3915,3915,3915,3915,1
20250217,091500,4814745,3915,3915,3915,3915,79
20250217,091400,4505460,3905,3905,3905,3905,0
20250217,091300,4505460,3905,3905,3905,3905,0
20250217,091200,4505460,3905,3905,3905,3905,0
20250217,091100,4505460,3905,3905,3905,3905,0
20250217,091000,4505460,3905,3950,3950,3905,573
20250217,090900,2262355,3995,3995,3995,3995,0
20250217,090800,2262355,3995,3995,3995,3995,321
20250217,090700,979960,3995,3995,3995,3995,0
20250217,090600,979960,3995,3995,3995,3995,32
20250217,090500,852120,3945,3945,3945,3945,200
20250217,090400,63120,3945,3945,3945,3945,0
20250217,090300,63120,3945,3945,3945,3945,0
20250217,090200,63120,3945,3945,3945,3945,0
20250217,090100,63120,3945,3945,3945,3945,0
20250217,090000,63120,3945,3945,3945,3945,16
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250217 205700 262106375 3865 3865 3865 3865 9
3 20250217 205600 262106375 3865 3865 3865 3865 0
4 20250217 205500 262106375 3865 3865 3865 3865 0
5 20250217 205400 262106375 3865 3865 3865 3865 0
6 20250217 205300 262106375 3865 3865 3865 3865 0
7 20250217 205200 262106375 3865 3865 3865 3865 0
8 20250217 205100 262106375 3865 3865 3865 3865 0
9 20250217 205000 262106375 3865 3865 3865 3865 0
10 20250217 204900 262106375 3865 3865 3865 3865 0
11 20250217 204800 262106375 3865 3865 3865 3865 0
12 20250217 204700 262106375 3865 3865 3865 3865 0
13 20250217 204600 262106375 3865 3865 3865 3865 0
14 20250217 204500 262106375 3865 3865 3865 3865 0
15 20250217 204400 262106375 3865 3865 3865 3865 0
16 20250217 204300 262106375 3865 3865 3865 3865 0
17 20250217 204200 262106375 3865 3865 3865 3865 0
18 20250217 204100 262106375 3865 3865 3865 3865 0
19 20250217 204000 262106375 3865 3865 3865 3865 0
20 20250217 203900 262106375 3865 3865 3865 3865 0
21 20250217 203800 262106375 3865 3865 3865 3865 0
22 20250217 203700 262106375 3865 3865 3865 3865 0
23 20250217 203600 262106375 3865 3865 3865 3865 0
24 20250217 203500 262106375 3865 3865 3865 3865 0
25 20250217 203400 262106375 3865 3865 3865 3865 0
26 20250217 203300 262106375 3865 3865 3865 3865 0
27 20250217 203200 262106375 3865 3865 3865 3865 0
28 20250217 203100 262106375 3865 3865 3865 3865 0
29 20250217 203000 262106375 3865 3865 3865 3865 0
30 20250217 202900 262106375 3865 3865 3865 3865 0
31 20250217 202800 262106375 3865 3865 3865 3865 0
32 20250217 202700 262106375 3865 3865 3865 3865 9
33 20250217 202600 262106375 3865 3865 3865 3865 0
34 20250217 202500 262106375 3865 3865 3865 3865 0
35 20250217 202400 262106375 3865 3865 3865 3865 0
36 20250217 202300 262106375 3865 3865 3865 3865 0
37 20250217 202200 262106375 3865 3865 3865 3865 0
38 20250217 202100 262106375 3865 3865 3865 3865 0
39 20250217 202000 262106375 3865 3865 3865 3865 0
40 20250217 201900 262106375 3865 3865 3865 3865 0
41 20250217 201800 262106375 3865 3865 3865 3865 0
42 20250217 201700 262106375 3865 3865 3865 3865 0
43 20250217 201600 262106375 3865 3865 3865 3865 0
44 20250217 201500 262106375 3865 3865 3865 3865 0
45 20250217 201400 262106375 3865 3865 3865 3865 0
46 20250217 201300 262106375 3865 3865 3865 3865 0
47 20250217 201200 262106375 3865 3865 3865 3865 0
48 20250217 201100 262106375 3865 3865 3865 3865 0
49 20250217 201000 262106375 3865 3865 3865 3865 0
50 20250217 200900 262106375 3865 3865 3865 3865 0
51 20250217 200800 262106375 3865 3865 3865 3865 0
52 20250217 200700 262106375 3865 3865 3865 3865 0
53 20250217 200600 262106375 3865 3865 3865 3865 0
54 20250217 200500 262106375 3865 3865 3865 3865 0
55 20250217 200400 262106375 3865 3865 3865 3865 0
56 20250217 200300 262106375 3865 3865 3865 3865 0
57 20250217 200200 262106375 3865 3865 3865 3865 0
58 20250217 200100 262106375 3865 3865 3865 3865 0
59 20250217 200000 262106375 3865 3865 3865 3865 0
60 20250217 195900 262106375 3865 3865 3865 3865 0
61 20250217 195800 262106375 3865 3865 3865 3865 0
62 20250217 195700 262106375 3865 3865 3865 3865 9
63 20250217 195600 262106375 3865 3865 3865 3865 0
64 20250217 195500 262106375 3865 3865 3865 3865 0
65 20250217 195400 262106375 3865 3865 3865 3865 0
66 20250217 195300 262106375 3865 3865 3865 3865 0
67 20250217 195200 262106375 3865 3865 3865 3865 0
68 20250217 195100 262106375 3865 3865 3865 3865 0
69 20250217 195000 262106375 3865 3865 3865 3865 0
70 20250217 194900 262106375 3865 3865 3865 3865 0
71 20250217 194800 262106375 3865 3865 3865 3865 0
72 20250217 194700 262106375 3865 3865 3865 3865 0
73 20250217 194600 262106375 3865 3865 3865 3865 0
74 20250217 194500 262106375 3865 3865 3865 3865 0
75 20250217 194400 262106375 3865 3865 3865 3865 0
76 20250217 194300 262106375 3865 3865 3865 3865 0
77 20250217 194200 262106375 3865 3865 3865 3865 0
78 20250217 194100 262106375 3865 3865 3865 3865 0
79 20250217 194000 262106375 3865 3865 3865 3865 0
80 20250217 193900 262106375 3865 3865 3865 3865 0
81 20250217 193800 262106375 3865 3865 3865 3865 0
82 20250217 193700 262106375 3865 3865 3865 3865 0
83 20250217 193600 262106375 3865 3865 3865 3865 0
84 20250217 193500 262106375 3865 3865 3865 3865 0
85 20250217 193400 262106375 3865 3865 3865 3865 0
86 20250217 193300 262106375 3865 3865 3865 3865 0
87 20250217 193200 262106375 3865 3865 3865 3865 0
88 20250217 193100 262106375 3865 3865 3865 3865 0
89 20250217 193000 262106375 3865 3865 3865 3865 0
90 20250217 192900 262106375 3865 3865 3865 3865 0
91 20250217 192800 262106375 3865 3865 3865 3865 0
92 20250217 192700 262106375 3865 3865 3865 3865 9
93 20250217 192600 262106375 3865 3865 3865 3865 0
94 20250217 192500 262106375 3865 3865 3865 3865 0
95 20250217 192400 262106375 3865 3865 3865 3865 0
96 20250217 192300 262106375 3865 3865 3865 3865 0
97 20250217 192200 262106375 3865 3865 3865 3865 0
98 20250217 192100 262106375 3865 3865 3865 3865 0
99 20250217 192000 262106375 3865 3865 3865 3865 0
100 20250217 191900 262106375 3865 3865 3865 3865 0
101 20250217 191800 262106375 3865 3865 3865 3865 0
102 20250217 191700 262106375 3865 3865 3865 3865 0
103 20250217 191600 262106375 3865 3865 3865 3865 0
104 20250217 191500 262106375 3865 3865 3865 3865 0
105 20250217 191400 262106375 3865 3865 3865 3865 0
106 20250217 191300 262106375 3865 3865 3865 3865 0
107 20250217 191200 262106375 3865 3865 3865 3865 0
108 20250217 191100 262106375 3865 3865 3865 3865 0
109 20250217 191000 262106375 3865 3865 3865 3865 0
110 20250217 190900 262106375 3865 3865 3865 3865 0
111 20250217 190800 262106375 3865 3865 3865 3865 0
112 20250217 190700 262106375 3865 3865 3865 3865 0
113 20250217 190600 262106375 3865 3865 3865 3865 0
114 20250217 190500 262106375 3865 3865 3865 3865 0
115 20250217 190400 262106375 3865 3865 3865 3865 0
116 20250217 190300 262106375 3865 3865 3865 3865 0
117 20250217 190200 262106375 3865 3865 3865 3865 0
118 20250217 190100 262106375 3865 3865 3865 3865 0
119 20250217 190000 262106375 3865 3865 3865 3865 0
120 20250217 185900 262106375 3865 3865 3865 3865 0
121 20250217 185800 262106375 3865 3865 3865 3865 0
122 20250217 185700 262106375 3865 3865 3865 3865 9
123 20250217 185600 262106375 3865 3865 3865 3865 0
124 20250217 185500 262106375 3865 3865 3865 3865 0
125 20250217 185400 262106375 3865 3865 3865 3865 0
126 20250217 185300 262106375 3865 3865 3865 3865 0
127 20250217 185200 262106375 3865 3865 3865 3865 0
128 20250217 185100 262106375 3865 3865 3865 3865 0
129 20250217 185000 262106375 3865 3865 3865 3865 0
130 20250217 184900 262106375 3865 3865 3865 3865 0
131 20250217 184800 262106375 3865 3865 3865 3865 0
132 20250217 184700 262106375 3865 3865 3865 3865 0
133 20250217 184600 262106375 3865 3865 3865 3865 0
134 20250217 184500 262106375 3865 3865 3865 3865 0
135 20250217 184400 262106375 3865 3865 3865 3865 0
136 20250217 184300 262106375 3865 3865 3865 3865 0
137 20250217 184200 262106375 3865 3865 3865 3865 0
138 20250217 184100 262106375 3865 3865 3865 3865 0
139 20250217 184000 262106375 3865 3865 3865 3865 0
140 20250217 183900 262106375 3865 3865 3865 3865 0
141 20250217 183800 262106375 3865 3865 3865 3865 0
142 20250217 183700 262106375 3865 3865 3865 3865 0
143 20250217 183600 262106375 3865 3865 3865 3865 0
144 20250217 183500 262106375 3865 3865 3865 3865 0
145 20250217 183400 262106375 3865 3865 3865 3865 0
146 20250217 183300 262106375 3865 3865 3865 3865 0
147 20250217 183200 262106375 3865 3865 3865 3865 0
148 20250217 183100 262106375 3865 3865 3865 3865 0
149 20250217 183000 262106375 3865 3865 3865 3865 0
150 20250217 182900 262106375 3865 3865 3865 3865 0
151 20250217 182800 262106375 3865 3865 3865 3865 0
152 20250217 182700 262106375 3865 3865 3865 3865 9
153 20250217 182600 262106375 3865 3865 3865 3865 0
154 20250217 182500 262106375 3865 3865 3865 3865 0
155 20250217 182400 262106375 3865 3865 3865 3865 0
156 20250217 182300 262106375 3865 3865 3865 3865 0
157 20250217 182200 262106375 3865 3865 3865 3865 0
158 20250217 182100 262106375 3865 3865 3865 3865 0
159 20250217 182000 262106375 3865 3865 3865 3865 0
160 20250217 181900 262106375 3865 3865 3865 3865 0
161 20250217 181800 262106375 3865 3865 3865 3865 0
162 20250217 181700 262106375 3865 3865 3865 3865 0
163 20250217 181600 262106375 3865 3865 3865 3865 0
164 20250217 181500 262106375 3865 3865 3865 3865 0
165 20250217 181400 262106375 3865 3865 3865 3865 0
166 20250217 181300 262106375 3865 3865 3865 3865 0
167 20250217 181200 262106375 3865 3865 3865 3865 0
168 20250217 181100 262106375 3865 3865 3865 3865 0
169 20250217 181000 262106375 3865 3865 3865 3865 0
170 20250217 180900 262106375 3865 3865 3865 3865 0
171 20250217 180800 262106375 3865 3865 3865 3865 0
172 20250217 180700 262106375 3865 3865 3865 3865 0
173 20250217 180600 262106375 3865 3865 3865 3865 0
174 20250217 180500 262106375 3865 3865 3865 3865 0
175 20250217 180400 262106375 3865 3865 3865 3865 0
176 20250217 180300 262106375 3865 3865 3865 3865 0
177 20250217 180200 262106375 3865 3865 3865 3865 0
178 20250217 180100 262106375 3865 3865 3865 3865 0
179 20250217 180000 262106375 3865 3865 3865 3865 0
180 20250217 175900 262106375 3865 3865 3865 3865 0
181 20250217 175800 262106375 3865 3865 3865 3865 0
182 20250217 175700 262106375 3865 3865 3865 3865 9
183 20250217 175600 262106375 3865 3865 3865 3865 0
184 20250217 175500 262106375 3865 3865 3865 3865 0
185 20250217 175400 262106375 3865 3865 3865 3865 0
186 20250217 175300 262106375 3865 3865 3865 3865 0
187 20250217 175200 262106375 3865 3865 3865 3865 0
188 20250217 175100 262106375 3865 3865 3865 3865 0
189 20250217 175000 262106375 3865 3865 3865 3865 0
190 20250217 174900 262106375 3865 3865 3865 3865 0
191 20250217 174800 262106375 3865 3865 3865 3865 0
192 20250217 174700 262106375 3865 3865 3865 3865 0
193 20250217 174600 262106375 3865 3865 3865 3865 0
194 20250217 174500 262106375 3865 3865 3865 3865 0
195 20250217 174400 262106375 3865 3865 3865 3865 0
196 20250217 174300 262106375 3865 3865 3865 3865 0
197 20250217 174200 262106375 3865 3865 3865 3865 0
198 20250217 174100 262106375 3865 3865 3865 3865 0
199 20250217 174000 262106375 3865 3865 3865 3865 0
200 20250217 173900 262106375 3865 3865 3865 3865 0
201 20250217 173800 262106375 3865 3865 3865 3865 0
202 20250217 173700 262106375 3865 3865 3865 3865 0
203 20250217 173600 262106375 3865 3865 3865 3865 0
204 20250217 173500 262106375 3865 3865 3865 3865 0
205 20250217 173400 262106375 3865 3865 3865 3865 0
206 20250217 173300 262106375 3865 3865 3865 3865 0
207 20250217 173200 262106375 3865 3865 3865 3865 0
208 20250217 173100 262106375 3865 3865 3865 3865 0
209 20250217 173000 262106375 3865 3865 3865 3865 0
210 20250217 172900 262106375 3865 3865 3865 3865 0
211 20250217 172800 262106375 3865 3865 3865 3865 0
212 20250217 172700 262106375 3865 3865 3865 3865 9
213 20250217 172600 262106375 3865 3865 3865 3865 0
214 20250217 172500 262106375 3865 3865 3865 3865 0
215 20250217 172400 262106375 3865 3865 3865 3865 0
216 20250217 172300 262106375 3865 3865 3865 3865 0
217 20250217 172200 262106375 3865 3865 3865 3865 0
218 20250217 172100 262106375 3865 3865 3865 3865 0
219 20250217 172000 262106375 3865 3865 3865 3865 0
220 20250217 171900 262106375 3865 3865 3865 3865 0
221 20250217 171800 262106375 3865 3865 3865 3865 0
222 20250217 171700 262106375 3865 3865 3865 3865 0
223 20250217 171600 262106375 3865 3865 3865 3865 0
224 20250217 171500 262106375 3865 3865 3865 3865 0
225 20250217 171400 262106375 3865 3865 3865 3865 0
226 20250217 171300 262106375 3865 3865 3865 3865 0
227 20250217 171200 262106375 3865 3865 3865 3865 0
228 20250217 171100 262106375 3865 3865 3865 3865 0
229 20250217 171000 262106375 3865 3865 3865 3865 0
230 20250217 170900 262106375 3865 3865 3865 3865 0
231 20250217 170800 262106375 3865 3865 3865 3865 0
232 20250217 170700 262106375 3865 3865 3865 3865 0
233 20250217 170600 262106375 3865 3865 3865 3865 0
234 20250217 170500 262106375 3865 3865 3865 3865 0
235 20250217 170400 262106375 3865 3865 3865 3865 0
236 20250217 170300 262106375 3865 3865 3865 3865 0
237 20250217 170200 262106375 3865 3865 3865 3865 0
238 20250217 170100 262106375 3865 3865 3865 3865 0
239 20250217 170000 262106375 3865 3865 3865 3865 0
240 20250217 165900 262106375 3865 3865 3865 3865 0
241 20250217 165800 262106375 3865 3865 3865 3865 0
242 20250217 165700 262106375 3865 3865 3865 3865 9
243 20250217 165600 262106375 3865 3865 3865 3865 0
244 20250217 165500 262106375 3865 3865 3865 3865 0
245 20250217 165400 262106375 3865 3865 3865 3865 0
246 20250217 165300 262106375 3865 3865 3865 3865 0
247 20250217 165200 262106375 3865 3865 3865 3865 0
248 20250217 165100 262106375 3865 3865 3865 3865 0
249 20250217 165000 262106375 3865 3865 3865 3865 0
250 20250217 164900 262106375 3865 3865 3865 3865 0
251 20250217 164800 262106375 3865 3865 3865 3865 0
252 20250217 164700 262106375 3865 3865 3865 3865 0
253 20250217 164600 262106375 3865 3865 3865 3865 0
254 20250217 164500 262106375 3865 3865 3865 3865 0
255 20250217 164400 262106375 3865 3865 3865 3865 0
256 20250217 164300 262106375 3865 3865 3865 3865 0
257 20250217 164200 262106375 3865 3865 3865 3865 0
258 20250217 164100 262106375 3865 3865 3865 3865 0
259 20250217 164000 262106375 3865 3865 3865 3865 0
260 20250217 163900 262106375 3865 3865 3865 3865 0
261 20250217 163800 262106375 3865 3865 3865 3865 0
262 20250217 163700 262106375 3865 3865 3865 3865 0
263 20250217 163600 262106375 3865 3865 3865 3865 0
264 20250217 163500 262106375 3865 3865 3865 3865 0
265 20250217 163400 262106375 3865 3865 3865 3865 0
266 20250217 163300 262106375 3865 3865 3865 3865 0
267 20250217 163200 262106375 3865 3865 3865 3865 0
268 20250217 163100 262106375 3865 3865 3865 3865 0
269 20250217 163000 262106375 3865 3865 3865 3865 0
270 20250217 162900 262106375 3865 3865 3865 3865 0
271 20250217 162800 262106375 3865 3865 3865 3865 0
272 20250217 162700 262106375 3865 3865 3865 3865 9
273 20250217 162600 262106375 3865 3865 3865 3865 0
274 20250217 162500 262106375 3865 3865 3865 3865 0
275 20250217 162400 262106375 3865 3865 3865 3865 0
276 20250217 162300 262106375 3865 3865 3865 3865 0
277 20250217 162200 262106375 3865 3865 3865 3865 0
278 20250217 162100 262106375 3865 3865 3865 3865 0
279 20250217 162000 262106375 3865 3865 3865 3865 0
280 20250217 161900 262106375 3865 3865 3865 3865 0
281 20250217 161800 262106375 3865 3865 3865 3865 0
282 20250217 161700 262106375 3865 3865 3865 3865 0
283 20250217 161600 262106375 3865 3865 3865 3865 0
284 20250217 161500 262106375 3865 3865 3865 3865 0
285 20250217 161400 262106375 3865 3865 3865 3865 0
286 20250217 161300 262106375 3865 3865 3865 3865 0
287 20250217 161200 262106375 3865 3865 3865 3865 0
288 20250217 161100 262106375 3865 3865 3865 3865 0
289 20250217 161000 262106375 3865 3865 3865 3865 0
290 20250217 160900 262106375 3865 3865 3865 3865 0
291 20250217 160800 262106375 3865 3865 3865 3865 0
292 20250217 160700 262106375 3865 3865 3865 3865 0
293 20250217 160600 262106375 3865 3865 3865 3865 0
294 20250217 160500 262106375 3865 3865 3865 3865 0
295 20250217 160400 262106375 3865 3865 3865 3865 0
296 20250217 160300 262106375 3865 3865 3865 3865 0
297 20250217 160200 262106375 3865 3865 3865 3865 0
298 20250217 160100 262106375 3865 3865 3865 3865 0
299 20250217 160000 262106375 3865 3865 3865 3865 0
300 20250217 155900 262106375 3865 3865 3865 3865 0
301 20250217 155800 262106375 3865 3865 3865 3865 0
302 20250217 155700 262106375 3865 3865 3865 3865 9
303 20250217 155600 262106375 3865 3865 3865 3865 0
304 20250217 155500 262106375 3865 3865 3865 3865 0
305 20250217 155400 262106375 3865 3865 3865 3865 0
306 20250217 155300 262106375 3865 3865 3865 3865 0
307 20250217 155200 262106375 3865 3865 3865 3865 0
308 20250217 155100 262106375 3865 3865 3865 3865 0
309 20250217 155000 262106375 3865 3865 3865 3865 0
310 20250217 154900 262106375 3865 3865 3865 3865 0
311 20250217 154800 262106375 3865 3865 3865 3865 0
312 20250217 154700 262106375 3865 3865 3865 3865 0
313 20250217 154600 262106375 3865 3865 3865 3865 0
314 20250217 154500 262106375 3865 3865 3865 3865 0
315 20250217 154400 262106375 3865 3865 3865 3865 0
316 20250217 154300 262106375 3865 3865 3865 3865 0
317 20250217 154200 262106375 3865 3865 3865 3865 0
318 20250217 154100 262106375 3865 3865 3865 3865 0
319 20250217 154000 262106375 3865 3865 3865 3865 0
320 20250217 153900 262106375 3865 3865 3865 3865 0
321 20250217 153800 262106375 3865 3865 3865 3865 0
322 20250217 153700 262106375 3865 3865 3865 3865 0
323 20250217 153600 262106375 3865 3865 3865 3865 0
324 20250217 153500 262106375 3865 3865 3865 3865 0
325 20250217 153400 262106375 3865 3865 3865 3865 0
326 20250217 153300 262106375 3865 3865 3865 3865 0
327 20250217 153200 262106375 3865 3865 3865 3865 0
328 20250217 153100 262106375 3865 3865 3865 3865 0
329 20250217 153000 262106375 3865 3865 3865 3865 9
330 20250217 152900 262071590 3860 3860 3860 3860 0
331 20250217 152800 262071590 3860 3860 3860 3860 0
332 20250217 152700 262071590 3860 3860 3860 3860 0
333 20250217 152600 262071590 3860 3860 3860 3860 0
334 20250217 152500 262071590 3860 3860 3860 3860 0
335 20250217 152400 262071590 3860 3860 3860 3860 0
336 20250217 152300 262071590 3860 3860 3860 3860 0
337 20250217 152200 262071590 3860 3860 3860 3860 0
338 20250217 152100 262071590 3860 3860 3860 3860 0
339 20250217 152000 262071590 3860 3860 3860 3860 0
340 20250217 151900 262071590 3860 3895 3900 3860 610
341 20250217 151800 259703750 3860 3890 3895 3860 408
342 20250217 151700 258116625 3885 3855 3885 3855 324
343 20250217 151600 256860850 3855 3860 3860 3855 96
344 20250217 151500 256490575 3855 3855 3855 3855 24
345 20250217 151400 256398055 3865 3855 3865 3845 303
346 20250217 151300 255229970 3845 3855 3855 3840 3062
347 20250217 151200 243454195 3875 3860 3875 3860 232
348 20250217 151100 242555525 3860 3855 3860 3850 29
349 20250217 151000 242443750 3855 3855 3855 3855 0
350 20250217 150900 242443750 3855 3855 3855 3855 52
351 20250217 150800 242243290 3855 3850 3855 3850 161
352 20250217 150700 241623330 3850 3850 3850 3850 0
353 20250217 150600 241623330 3850 3850 3850 3850 23
354 20250217 150500 241534780 3850 3850 3850 3850 56
355 20250217 150400 241319180 3855 3855 3855 3855 0
356 20250217 150300 241319180 3855 3850 3855 3850 65
357 20250217 150200 241068830 3850 3850 3850 3850 57
358 20250217 150100 240849380 3855 3850 3855 3850 57
359 20250217 150000 240629760 3845 3845 3845 3845 0
360 20250217 145900 240629760 3845 3850 3850 3845 38
361 20250217 145800 240483540 3845 3845 3850 3845 106
362 20250217 145700 240075855 3845 3850 3850 3845 105
363 20250217 145600 239671960 3845 3855 3875 3845 205
364 20250217 145500 238882425 3845 3850 3855 3845 289
365 20250217 145400 237769935 3850 3850 3850 3850 171
366 20250217 145300 237111585 3850 3855 3855 3850 83
367 20250217 145200 236792010 3855 3855 3855 3855 202
368 20250217 145100 236013300 3855 3855 3855 3855 230
369 20250217 145000 235126650 3855 3860 3860 3855 188
370 20250217 144900 234401275 3855 3855 3855 3855 80
371 20250217 144800 234092875 3855 3855 3855 3855 164
372 20250217 144700 233460655 3855 3860 3860 3855 248
373 20250217 144600 232504310 3855 3855 3855 3855 175
374 20250217 144500 231829685 3855 3855 3855 3855 69
375 20250217 144400 231563690 3855 3855 3855 3855 80
376 20250217 144300 231255290 3855 3860 3860 3855 135
377 20250217 144200 230734485 3855 3870 3870 3855 301
378 20250217 144100 229570230 3845 3850 3890 3845 213
379 20250217 144000 228746465 3845 3845 3855 3845 87
380 20250217 143900 228411940 3870 3850 3870 3840 1086
381 20250217 143800 224240400 3845 3845 3845 3845 55
382 20250217 143700 224028925 3845 3845 3845 3845 66
383 20250217 143600 223775155 3850 3845 3850 3845 124
384 20250217 143500 223298080 3875 3850 3875 3845 57
385 20250217 143400 223078705 3875 3855 3875 3845 339
386 20250217 143300 221772080 3855 3850 3855 3850 112
387 20250217 143200 221340870 3845 3865 3865 3840 21555
388 20250217 143100 138492750 3865 3870 3870 3865 39
389 20250217 143000 138341990 3865 3865 3865 3865 83
390 20250217 142900 138021195 3865 3870 3870 3865 122
391 20250217 142800 137549640 3865 3875 3875 3865 70
392 20250217 142700 137278800 3865 3865 3865 3865 84
393 20250217 142600 136954140 3860 3870 3870 3860 129
394 20250217 142500 136455235 3860 3860 3860 3860 141
395 20250217 142400 135910975 3860 3860 3860 3860 66
396 20250217 142300 135656215 3860 3865 3865 3860 35
397 20250217 142200 135521105 3860 3865 3865 3860 138
398 20250217 142100 134988315 3865 3865 3865 3860 39
399 20250217 142000 134837750 3860 3860 3860 3860 32
400 20250217 141900 134714230 3860 3865 3865 3860 224
401 20250217 141800 133848710 3860 3865 3865 3860 133
402 20250217 141700 133335315 3860 3860 3870 3860 350
403 20250217 141600 131984295 3855 3860 3860 3855 95
404 20250217 141500 131617650 3860 3860 3860 3860 43
405 20250217 141400 131451670 3865 3860 3865 3855 112
406 20250217 141300 131019705 3850 3855 3855 3850 89
407 20250217 141200 130676660 3860 3855 3860 3855 45
408 20250217 141100 130503170 3850 3855 3855 3850 171
409 20250217 141000 129844130 3850 3850 3850 3850 46
410 20250217 140900 129667030 3850 3850 3850 3850 32
411 20250217 140800 129543830 3850 3850 3855 3850 55
412 20250217 140700 129331965 3850 3855 3855 3850 131
413 20250217 140600 128827145 3855 3855 3855 3855 42
414 20250217 140500 128665235 3850 3850 3850 3850 71
415 20250217 140400 128391885 3850 3850 3850 3850 42
416 20250217 140300 128230185 3855 3855 3855 3850 147
417 20250217 140200 127663945 3850 3850 3850 3850 95
418 20250217 140100 127298195 3850 3855 3855 3845 2190
419 20250217 140000 118868520 3860 3855 3860 3855 69
420 20250217 135900 118602475 3855 3855 3855 3855 45
421 20250217 135800 118429000 3860 3860 3860 3860 98
422 20250217 135700 118050720 3860 3860 3860 3860 38
423 20250217 135600 117904040 3860 3860 3860 3860 65
424 20250217 135500 117653140 3855 3860 3860 3855 190
425 20250217 135400 116920285 3855 3860 3860 3855 47
426 20250217 135300 116738915 3860 3860 3890 3860 64
427 20250217 135200 116491670 3855 3860 3860 3855 157
428 20250217 135100 115886060 3860 3860 3860 3860 75
429 20250217 135000 115596560 3855 3855 3855 3855 52
430 20250217 134900 115396100 3860 3860 3860 3860 109
431 20250217 134800 114975360 3860 3860 3860 3860 76
432 20250217 134700 114682000 3860 3860 3860 3860 46
433 20250217 134600 114504440 3865 3860 3865 3860 65
434 20250217 134500 114253430 3860 3860 3860 3860 109
435 20250217 134400 113832690 3860 3860 3870 3860 125
436 20250217 134300 113350180 3860 3860 3860 3860 20
437 20250217 134200 113272980 3860 3860 3860 3860 65
438 20250217 134100 113022080 3860 3870 3870 3860 99
439 20250217 134000 112639510 3870 3880 3880 3870 36
440 20250217 133900 112500180 3860 3860 3860 3860 55
441 20250217 133800 112287880 3860 3865 3865 3860 155
442 20250217 133700 111689055 3865 3865 3865 3865 32
443 20250217 133600 111565375 3865 3865 3865 3865 75
444 20250217 133500 111275500 3865 3865 3865 3865 77
445 20250217 133400 110977895 3865 3865 3865 3865 89
446 20250217 133300 110633910 3865 3865 3865 3865 71
447 20250217 133200 110359495 3865 3865 3865 3865 43
448 20250217 133100 110193300 3870 3870 3870 3870 46
449 20250217 133000 110015280 3870 3865 3870 3865 105
450 20250217 132900 109608980 3865 3865 3865 3865 78
451 20250217 132800 109307510 3865 3865 3865 3865 35
452 20250217 132700 109172235 3870 3860 3870 3860 100
453 20250217 132600 108785605 3875 3860 3875 3860 95
454 20250217 132500 108418560 3880 3870 3880 3860 56
455 20250217 132400 108202170 3885 3870 3885 3865 72
456 20250217 132300 107923735 3865 3865 3865 3860 148
457 20250217 132200 107352020 3900 3880 3900 3870 53
458 20250217 132100 107146730 3900 3865 3900 3865 104
459 20250217 132000 106744435 3865 3875 3875 3865 112
460 20250217 131900 106311025 3875 3865 3875 3865 45
461 20250217 131800 106136880 3865 3865 3865 3865 40
462 20250217 131700 105982280 3865 3865 3865 3865 79
463 20250217 131600 105676945 3865 3865 3865 3865 117
464 20250217 131500 105224740 3860 3860 3860 3860 33
465 20250217 131400 105097360 3895 3895 3895 3860 69
466 20250217 131300 104830650 3865 3860 3865 3860 271
467 20250217 131200 103784475 3860 3870 3870 3860 88
468 20250217 131100 103444615 3870 3870 3870 3865 385
469 20250217 131000 101956475 3865 3865 3865 3865 56
470 20250217 130900 101740035 3865 3870 3870 3865 99
471 20250217 130800 101357215 3870 3870 3870 3870 79
472 20250217 130700 101051485 3870 3875 3875 3870 116
473 20250217 130600 100602100 3875 3875 3875 3875 40
474 20250217 130500 100447100 3875 3875 3875 3875 73
475 20250217 130400 100164225 3880 3880 3880 3880 5
476 20250217 130300 100144825 3880 3880 3880 3880 45
477 20250217 130200 99970225 3880 3880 3880 3880 42
478 20250217 130100 99807265 3890 3895 3895 3890 2
479 20250217 130000 99799480 3890 3890 3900 3890 10
480 20250217 125900 99760570 3885 3880 3885 3880 89
481 20250217 125800 99415080 3885 3885 3885 3885 48
482 20250217 125700 99228600 3930 3885 3930 3885 230
483 20250217 125600 98328490 3885 3880 3885 3880 71
484 20250217 125500 98052985 3880 3880 3880 3880 0
485 20250217 125400 98052985 3880 3885 3885 3880 64
486 20250217 125300 97804370 3880 3875 3880 3875 62
487 20250217 125200 97564035 3875 3875 3875 3875 40
488 20250217 125100 97409035 3875 3875 3875 3875 23
489 20250217 125000 97319910 3875 3875 3875 3875 64
490 20250217 124900 97071910 3920 3870 3920 3870 63
491 20250217 124800 96828025 3865 3865 3865 3865 52
492 20250217 124700 96627045 3865 3865 3865 3865 90
493 20250217 124600 96279195 3865 3865 3865 3865 33
494 20250217 124500 96151650 3865 3865 3865 3865 30
495 20250217 124400 96035700 3865 3865 3865 3865 100
496 20250217 124300 95649200 3865 3865 3865 3860 74
497 20250217 124200 95363240 3865 3865 3865 3865 0
498 20250217 124100 95363240 3865 3865 3865 3865 62
499 20250217 124000 95123610 3865 3865 3865 3865 33
500 20250217 123900 94996065 3865 3865 3865 3865 60
501 20250217 123800 94764165 3865 3865 3865 3865 63
502 20250217 123700 94520670 3865 3870 3870 3865 32
503 20250217 123600 94396880 3870 3870 3870 3870 89
504 20250217 123500 94052450 3920 3875 3920 3870 36
505 20250217 123400 93912780 3875 3870 3875 3870 69
506 20250217 123300 93645745 3870 3870 3870 3865 46
507 20250217 123200 93467835 3870 3870 3870 3870 101
508 20250217 123100 93076965 3865 3865 3865 3865 10
509 20250217 123000 93038315 3870 3865 3870 3865 73
510 20250217 122900 92756070 3860 3860 3860 3860 40
511 20250217 122800 92601670 3860 3865 3865 3860 107
512 20250217 122700 92188645 3865 3865 3865 3865 1
513 20250217 122600 92184780 3865 3860 3865 3860 40
514 20250217 122500 92030230 3860 3860 3860 3860 152
515 20250217 122400 91443510 3860 3860 3860 3860 23
516 20250217 122300 91354730 3860 3860 3860 3860 130
517 20250217 122200 90852930 3860 3860 3860 3860 27
518 20250217 122100 90748710 3860 3860 3860 3860 87
519 20250217 122000 90412890 3860 3860 3860 3860 40
520 20250217 121900 90258490 3860 3865 3865 3860 44
521 20250217 121800 90088640 3860 3865 3865 3860 13
522 20250217 121700 90038445 3865 3865 3865 3865 1193
523 20250217 121600 85427500 3865 3865 3865 3865 31
524 20250217 121500 85307685 3865 3865 3865 3865 78
525 20250217 121400 85006215 3865 3870 3870 3865 72
526 20250217 121300 84727895 3870 3870 3870 3870 31
527 20250217 121200 84607925 3870 3870 3870 3865 35
528 20250217 121100 84472590 3870 3870 3870 3870 40
529 20250217 121000 84317790 3875 3870 3875 3870 142
530 20250217 120900 83767845 3870 3870 3870 3870 85
531 20250217 120800 83438895 3870 3875 3875 3870 33
532 20250217 120700 83311070 3870 3870 3870 3870 30
533 20250217 120600 83194970 3870 3870 3880 3870 103
534 20250217 120500 82795950 3880 3870 3880 3870 2249
535 20250217 120400 74092055 3875 3875 3875 3875 52
536 20250217 120300 73890555 3870 3870 3870 3870 68
537 20250217 120200 73627395 3875 3870 3875 3870 63
538 20250217 120100 73383470 3870 3870 3870 3870 45
539 20250217 120000 73209320 3870 3870 3870 3870 40
540 20250217 115900 73054520 3870 3870 3880 3870 116
541 20250217 115800 72605330 3875 3875 3875 3875 433
542 20250217 115700 70927455 3880 3875 3880 3875 25
543 20250217 115600 70830505 3880 3880 3880 3880 18
544 20250217 115500 70760665 3880 3875 3880 3875 190
545 20250217 115400 70023575 3880 3875 3880 3875 11
546 20250217 115300 69980945 3875 3875 3875 3875 63
547 20250217 115200 69736820 3880 3875 3880 3875 85
548 20250217 115100 69407420 3880 3880 3880 3880 1
549 20250217 115000 69403540 3875 3875 3875 3875 42
550 20250217 114900 69240790 3875 3875 3875 3875 23
551 20250217 114800 69151665 3880 3875 3880 3875 97
552 20250217 114700 68775780 3875 3875 3875 3875 20
553 20250217 114600 68698280 3880 3880 3880 3880 51
554 20250217 114500 68500400 3885 3885 3885 3885 58
555 20250217 114400 68275070 3885 3885 3885 3885 50
556 20250217 114300 68080820 3890 3885 3890 3885 33
557 20250217 114200 67952470 3880 3880 3880 3880 52
558 20250217 114100 67750710 3880 3875 3880 3875 126
559 20250217 114000 67262215 3875 3875 3875 3875 23
560 20250217 113900 67173090 3875 3875 3875 3875 53
561 20250217 113800 66967715 3875 3875 3875 3875 20
562 20250217 113700 66890215 3875 3880 3880 3875 94
563 20250217 113600 66525605 3880 3880 3880 3880 23
564 20250217 113500 66436365 3880 3880 3880 3880 50
565 20250217 113400 66242365 3880 3880 3880 3880 157
566 20250217 113300 65633205 3880 3880 3880 3880 53
567 20250217 113200 65427565 3880 3885 3885 3880 43
568 20250217 113100 65260610 3900 3895 3900 3895 10
569 20250217 113000 65221655 3885 3880 3885 3880 104
570 20250217 112900 64817875 3880 3880 3880 3880 20
571 20250217 112800 64740275 3925 3890 3925 3890 51
572 20250217 112700 64541850 3890 3885 3890 3880 56
573 20250217 112600 64324400 3885 3885 3885 3885 98
574 20250217 112500 63943670 3880 3880 3880 3880 0
575 20250217 112400 63943670 3880 3880 3880 3880 75
576 20250217 112300 63652670 3880 3885 3885 3880 110
577 20250217 112200 63225370 3885 3885 3885 3885 0
578 20250217 112100 63225370 3885 3890 3890 3885 90
579 20250217 112000 62875495 3890 3890 3890 3890 10
580 20250217 111900 62836595 3890 3890 3890 3890 97
581 20250217 111800 62459265 3885 3890 3890 3885 88
582 20250217 111700 62117285 3885 3885 3885 3885 40
583 20250217 111600 61961885 3885 3890 3890 3885 215
584 20250217 111500 61126335 3890 3885 3890 3885 54
585 20250217 111400 60916425 3880 3880 3880 3880 10
586 20250217 111300 60877625 3885 3880 3885 3880 90
587 20250217 111200 60528200 3885 3885 3885 3885 760
588 20250217 111100 57575600 3885 3885 3885 3885 10
589 20250217 111000 57536750 3885 3890 3890 3885 73
590 20250217 110900 57252840 3890 3890 3890 3890 0
591 20250217 110800 57252840 3890 3890 3890 3890 115
592 20250217 110700 56805490 3890 3890 3890 3890 432
593 20250217 110600 55125010 3890 3890 3890 3890 0
594 20250217 110500 55125010 3890 3895 3895 3890 75
595 20250217 110400 54833200 3895 3895 3895 3895 36
596 20250217 110300 54692980 3895 3890 3895 3890 82
597 20250217 110200 54373700 3895 3890 3895 3890 30
598 20250217 110100 54256900 3890 3890 3890 3890 119
599 20250217 110000 53793990 3890 3890 3890 3890 23
600 20250217 105900 53704520 3890 3890 3890 3890 40
601 20250217 105800 53548920 3890 3890 3890 3890 32
602 20250217 105700 53424440 3895 3890 3895 3890 81
603 20250217 105600 53109345 3895 3895 3895 3895 180
604 20250217 105500 52408245 3895 3895 3900 3895 55
605 20250217 105400 52193985 3895 3895 3895 3895 30
606 20250217 105300 52077135 3895 3895 3895 3895 66
607 20250217 105200 51820065 3895 3895 3895 3895 86
608 20250217 105100 51485095 3905 3905 3905 3905 0
609 20250217 105000 51485095 3905 3895 3905 3895 103
610 20250217 104900 51083860 3895 3895 3895 3895 33
611 20250217 104800 50955325 3895 3900 3900 3895 22
612 20250217 104700 50869575 3900 3900 3900 3900 63
613 20250217 104600 50623875 3900 3900 3900 3900 136
614 20250217 104500 50093475 3900 3900 3900 3900 62
615 20250217 104400 49851675 3900 3895 3900 3895 175
616 20250217 104300 49169340 3895 3895 3895 3895 4
617 20250217 104200 49153760 3895 3895 3900 3895 96
618 20250217 104100 48779830 3900 3895 3900 3895 33
619 20250217 104000 48651290 3900 3900 3900 3900 1
620 20250217 103900 48647390 3895 3900 3900 3895 63
621 20250217 103800 48401970 3900 3900 3900 3900 19
622 20250217 103700 48327870 3900 3900 3900 3900 10
623 20250217 103600 48288870 3895 3900 3900 3895 56
624 20250217 103500 48070740 3895 3895 3895 3895 81
625 20250217 103400 47755245 3895 3895 3895 3895 10
626 20250217 103300 47716295 3895 3895 3895 3895 32
627 20250217 103200 47591655 3915 3895 3915 3890 185
628 20250217 103100 46871550 3895 3895 3925 3895 887
629 20250217 103000 43412675 3890 3895 3895 3890 30
630 20250217 102900 43295875 3895 3895 3895 3895 23
631 20250217 102800 43206290 3890 3890 3895 3890 89
632 20250217 102700 42859970 3895 3895 3895 3890 101
633 20250217 102600 42466635 3890 3895 3895 3890 246
634 20250217 102500 41508580 3890 3890 3890 3890 33
635 20250217 102400 41380210 3895 3895 3895 3895 55
636 20250217 102300 41165985 3895 3895 3895 3895 22
637 20250217 102200 41080295 3895 3895 3895 3895 33
638 20250217 102100 40951760 3895 3890 3895 3890 45
639 20250217 102000 40776535 3890 3900 3900 3890 91
640 20250217 101900 40422295 3895 3895 3895 3895 10
641 20250217 101800 40383345 3890 3905 3905 3890 455
642 20250217 101700 38610240 3905 3900 3910 3900 64
643 20250217 101600 38360570 3910 3900 3910 3900 57
644 20250217 101500 38138250 3905 3905 3905 3905 1
645 20250217 101400 38134345 3905 3910 3910 3905 11
646 20250217 101300 38091385 3905 3905 3905 3905 91
647 20250217 101200 37736030 3905 3905 3910 3905 27
648 20250217 101100 37630585 3900 3905 3905 3900 55
649 20250217 101000 37415860 3900 3900 3920 3900 117
650 20250217 100900 36959460 3920 3900 3920 3900 307
651 20250217 100800 35760225 3895 3895 3895 3895 10
652 20250217 100700 35721275 3895 3905 3905 3895 1435
653 20250217 100600 30127080 3910 3910 3910 3910 1214
654 20250217 100500 25380340 3915 3910 3915 3910 13
655 20250217 100400 25329495 3910 3910 3910 3910 33
656 20250217 100300 25200465 3915 3915 3915 3915 399
657 20250217 100200 23638380 3915 3915 3915 3915 112
658 20250217 100100 23199900 3915 3915 3915 3915 10
659 20250217 100000 23160750 3920 3920 3920 3920 42
660 20250217 095900 22996110 3920 3915 3920 3910 126
661 20250217 095800 22502695 3915 3915 3920 3915 41
662 20250217 095700 22342175 3915 3920 3920 3910 323
663 20250217 095600 21077735 3915 3910 3915 3910 33
664 20250217 095500 20948590 3920 3910 3920 3910 289
665 20250217 095400 19816375 3920 3915 3920 3915 293
666 20250217 095300 18668010 3910 3915 3915 3910 53
667 20250217 095200 18460530 3915 3915 3915 3915 46
668 20250217 095100 18280440 3910 3910 3910 3905 109
669 20250217 095000 17854675 3910 3905 3910 3905 43
670 20250217 094900 17686755 3910 3910 3910 3910 102
671 20250217 094800 17287935 3910 3910 3910 3910 524
672 20250217 094700 15239095 3915 3925 3925 3915 363
673 20250217 094600 13817320 3925 3935 3935 3925 395
674 20250217 094500 12265375 3940 3940 3940 3940 1
675 20250217 094400 12261435 3935 3935 3940 3935 96
676 20250217 094300 11883665 3935 3935 3935 3935 13
677 20250217 094200 11832510 3935 3935 3935 3935 22
678 20250217 094100 11745940 3935 3925 3935 3920 145
679 20250217 094000 11176215 3920 3915 3935 3915 92
680 20250217 093900 10815715 3940 3925 3940 3925 3
681 20250217 093800 10803910 3920 3920 3920 3920 23
682 20250217 093700 10713750 3920 3915 3920 3915 106
683 20250217 093600 10298645 3915 3915 3915 3915 0
684 20250217 093500 10298645 3915 3920 3950 3915 126
685 20250217 093400 9804245 3920 3920 3920 3920 496
686 20250217 093300 7859925 3920 3925 3925 3920 75
687 20250217 093200 7565810 3925 3925 3925 3925 0
688 20250217 093100 7565810 3925 3925 3925 3920 46
689 20250217 093000 7385375 3945 3945 3945 3945 2
690 20250217 092900 7377485 3920 3930 3930 3920 80
691 20250217 092800 7063665 3925 3920 3925 3920 45
692 20250217 092700 6887150 3920 3920 3920 3920 0
693 20250217 092600 6887150 3920 3915 3920 3915 78
694 20250217 092500 6581665 3915 3920 3920 3915 223
695 20250217 092400 5707620 3920 3920 3920 3920 22
696 20250217 092300 5621380 3920 3920 3920 3920 0
697 20250217 092200 5621380 3920 3915 3920 3915 81
698 20250217 092100 5304155 3950 3915 3950 3915 24
699 20250217 092000 5210160 3915 3915 3915 3915 0
700 20250217 091900 5210160 3915 3915 3915 3915 22
701 20250217 091800 5124030 3915 3915 3915 3915 78
702 20250217 091700 4818660 3915 3915 3915 3915 0
703 20250217 091600 4818660 3915 3915 3915 3915 1
704 20250217 091500 4814745 3915 3915 3915 3915 79
705 20250217 091400 4505460 3905 3905 3905 3905 0
706 20250217 091300 4505460 3905 3905 3905 3905 0
707 20250217 091200 4505460 3905 3905 3905 3905 0
708 20250217 091100 4505460 3905 3905 3905 3905 0
709 20250217 091000 4505460 3905 3950 3950 3905 573
710 20250217 090900 2262355 3995 3995 3995 3995 0
711 20250217 090800 2262355 3995 3995 3995 3995 321
712 20250217 090700 979960 3995 3995 3995 3995 0
713 20250217 090600 979960 3995 3995 3995 3995 32
714 20250217 090500 852120 3945 3945 3945 3945 200
715 20250217 090400 63120 3945 3945 3945 3945 0
716 20250217 090300 63120 3945 3945 3945 3945 0
717 20250217 090200 63120 3945 3945 3945 3945 0
718 20250217 090100 63120 3945 3945 3945 3945 0
719 20250217 090000 63120 3945 3945 3945 3945 16