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
246720/min/candle-20250217.csv Normal file
View File

@@ -0,0 +1,719 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,205700,50415520,5320,5320,5320,5320,221
20250217,205600,50415520,5320,5320,5320,5320,0
20250217,205500,50415520,5320,5320,5320,5320,0
20250217,205400,50415520,5320,5320,5320,5320,0
20250217,205300,50415520,5320,5320,5320,5320,0
20250217,205200,50415520,5320,5320,5320,5320,0
20250217,205100,50415520,5320,5320,5320,5320,0
20250217,205000,50415520,5320,5320,5320,5320,0
20250217,204900,50415520,5320,5320,5320,5320,0
20250217,204800,50415520,5320,5320,5320,5320,0
20250217,204700,50415520,5320,5320,5320,5320,0
20250217,204600,50415520,5320,5320,5320,5320,0
20250217,204500,50415520,5320,5320,5320,5320,0
20250217,204400,50415520,5320,5320,5320,5320,0
20250217,204300,50415520,5320,5320,5320,5320,0
20250217,204200,50415520,5320,5320,5320,5320,0
20250217,204100,50415520,5320,5320,5320,5320,0
20250217,204000,50415520,5320,5320,5320,5320,0
20250217,203900,50415520,5320,5320,5320,5320,0
20250217,203800,50415520,5320,5320,5320,5320,0
20250217,203700,50415520,5320,5320,5320,5320,0
20250217,203600,50415520,5320,5320,5320,5320,0
20250217,203500,50415520,5320,5320,5320,5320,0
20250217,203400,50415520,5320,5320,5320,5320,0
20250217,203300,50415520,5320,5320,5320,5320,0
20250217,203200,50415520,5320,5320,5320,5320,0
20250217,203100,50415520,5320,5320,5320,5320,0
20250217,203000,50415520,5320,5320,5320,5320,0
20250217,202900,50415520,5320,5320,5320,5320,0
20250217,202800,50415520,5320,5320,5320,5320,0
20250217,202700,50415520,5320,5320,5320,5320,221
20250217,202600,50415520,5320,5320,5320,5320,0
20250217,202500,50415520,5320,5320,5320,5320,0
20250217,202400,50415520,5320,5320,5320,5320,0
20250217,202300,50415520,5320,5320,5320,5320,0
20250217,202200,50415520,5320,5320,5320,5320,0
20250217,202100,50415520,5320,5320,5320,5320,0
20250217,202000,50415520,5320,5320,5320,5320,0
20250217,201900,50415520,5320,5320,5320,5320,0
20250217,201800,50415520,5320,5320,5320,5320,0
20250217,201700,50415520,5320,5320,5320,5320,0
20250217,201600,50415520,5320,5320,5320,5320,0
20250217,201500,50415520,5320,5320,5320,5320,0
20250217,201400,50415520,5320,5320,5320,5320,0
20250217,201300,50415520,5320,5320,5320,5320,0
20250217,201200,50415520,5320,5320,5320,5320,0
20250217,201100,50415520,5320,5320,5320,5320,0
20250217,201000,50415520,5320,5320,5320,5320,0
20250217,200900,50415520,5320,5320,5320,5320,0
20250217,200800,50415520,5320,5320,5320,5320,0
20250217,200700,50415520,5320,5320,5320,5320,0
20250217,200600,50415520,5320,5320,5320,5320,0
20250217,200500,50415520,5320,5320,5320,5320,0
20250217,200400,50415520,5320,5320,5320,5320,0
20250217,200300,50415520,5320,5320,5320,5320,0
20250217,200200,50415520,5320,5320,5320,5320,0
20250217,200100,50415520,5320,5320,5320,5320,0
20250217,200000,50415520,5320,5320,5320,5320,0
20250217,195900,50415520,5320,5320,5320,5320,0
20250217,195800,50415520,5320,5320,5320,5320,0
20250217,195700,50415520,5320,5320,5320,5320,221
20250217,195600,50415520,5320,5320,5320,5320,0
20250217,195500,50415520,5320,5320,5320,5320,0
20250217,195400,50415520,5320,5320,5320,5320,0
20250217,195300,50415520,5320,5320,5320,5320,0
20250217,195200,50415520,5320,5320,5320,5320,0
20250217,195100,50415520,5320,5320,5320,5320,0
20250217,195000,50415520,5320,5320,5320,5320,0
20250217,194900,50415520,5320,5320,5320,5320,0
20250217,194800,50415520,5320,5320,5320,5320,0
20250217,194700,50415520,5320,5320,5320,5320,0
20250217,194600,50415520,5320,5320,5320,5320,0
20250217,194500,50415520,5320,5320,5320,5320,0
20250217,194400,50415520,5320,5320,5320,5320,0
20250217,194300,50415520,5320,5320,5320,5320,0
20250217,194200,50415520,5320,5320,5320,5320,0
20250217,194100,50415520,5320,5320,5320,5320,0
20250217,194000,50415520,5320,5320,5320,5320,0
20250217,193900,50415520,5320,5320,5320,5320,0
20250217,193800,50415520,5320,5320,5320,5320,0
20250217,193700,50415520,5320,5320,5320,5320,0
20250217,193600,50415520,5320,5320,5320,5320,0
20250217,193500,50415520,5320,5320,5320,5320,0
20250217,193400,50415520,5320,5320,5320,5320,0
20250217,193300,50415520,5320,5320,5320,5320,0
20250217,193200,50415520,5320,5320,5320,5320,0
20250217,193100,50415520,5320,5320,5320,5320,0
20250217,193000,50415520,5320,5320,5320,5320,0
20250217,192900,50415520,5320,5320,5320,5320,0
20250217,192800,50415520,5320,5320,5320,5320,0
20250217,192700,50415520,5320,5320,5320,5320,221
20250217,192600,50415520,5320,5320,5320,5320,0
20250217,192500,50415520,5320,5320,5320,5320,0
20250217,192400,50415520,5320,5320,5320,5320,0
20250217,192300,50415520,5320,5320,5320,5320,0
20250217,192200,50415520,5320,5320,5320,5320,0
20250217,192100,50415520,5320,5320,5320,5320,0
20250217,192000,50415520,5320,5320,5320,5320,0
20250217,191900,50415520,5320,5320,5320,5320,0
20250217,191800,50415520,5320,5320,5320,5320,0
20250217,191700,50415520,5320,5320,5320,5320,0
20250217,191600,50415520,5320,5320,5320,5320,0
20250217,191500,50415520,5320,5320,5320,5320,0
20250217,191400,50415520,5320,5320,5320,5320,0
20250217,191300,50415520,5320,5320,5320,5320,0
20250217,191200,50415520,5320,5320,5320,5320,0
20250217,191100,50415520,5320,5320,5320,5320,0
20250217,191000,50415520,5320,5320,5320,5320,0
20250217,190900,50415520,5320,5320,5320,5320,0
20250217,190800,50415520,5320,5320,5320,5320,0
20250217,190700,50415520,5320,5320,5320,5320,0
20250217,190600,50415520,5320,5320,5320,5320,0
20250217,190500,50415520,5320,5320,5320,5320,0
20250217,190400,50415520,5320,5320,5320,5320,0
20250217,190300,50415520,5320,5320,5320,5320,0
20250217,190200,50415520,5320,5320,5320,5320,0
20250217,190100,50415520,5320,5320,5320,5320,0
20250217,190000,50415520,5320,5320,5320,5320,0
20250217,185900,50415520,5320,5320,5320,5320,0
20250217,185800,50415520,5320,5320,5320,5320,0
20250217,185700,50415520,5320,5320,5320,5320,221
20250217,185600,50415520,5320,5320,5320,5320,0
20250217,185500,50415520,5320,5320,5320,5320,0
20250217,185400,50415520,5320,5320,5320,5320,0
20250217,185300,50415520,5320,5320,5320,5320,0
20250217,185200,50415520,5320,5320,5320,5320,0
20250217,185100,50415520,5320,5320,5320,5320,0
20250217,185000,50415520,5320,5320,5320,5320,0
20250217,184900,50415520,5320,5320,5320,5320,0
20250217,184800,50415520,5320,5320,5320,5320,0
20250217,184700,50415520,5320,5320,5320,5320,0
20250217,184600,50415520,5320,5320,5320,5320,0
20250217,184500,50415520,5320,5320,5320,5320,0
20250217,184400,50415520,5320,5320,5320,5320,0
20250217,184300,50415520,5320,5320,5320,5320,0
20250217,184200,50415520,5320,5320,5320,5320,0
20250217,184100,50415520,5320,5320,5320,5320,0
20250217,184000,50415520,5320,5320,5320,5320,0
20250217,183900,50415520,5320,5320,5320,5320,0
20250217,183800,50415520,5320,5320,5320,5320,0
20250217,183700,50415520,5320,5320,5320,5320,0
20250217,183600,50415520,5320,5320,5320,5320,0
20250217,183500,50415520,5320,5320,5320,5320,0
20250217,183400,50415520,5320,5320,5320,5320,0
20250217,183300,50415520,5320,5320,5320,5320,0
20250217,183200,50415520,5320,5320,5320,5320,0
20250217,183100,50415520,5320,5320,5320,5320,0
20250217,183000,50415520,5320,5320,5320,5320,0
20250217,182900,50415520,5320,5320,5320,5320,0
20250217,182800,50415520,5320,5320,5320,5320,0
20250217,182700,50415520,5320,5320,5320,5320,221
20250217,182600,50415520,5320,5320,5320,5320,0
20250217,182500,50415520,5320,5320,5320,5320,0
20250217,182400,50415520,5320,5320,5320,5320,0
20250217,182300,50415520,5320,5320,5320,5320,0
20250217,182200,50415520,5320,5320,5320,5320,0
20250217,182100,50415520,5320,5320,5320,5320,0
20250217,182000,50415520,5320,5320,5320,5320,0
20250217,181900,50415520,5320,5320,5320,5320,0
20250217,181800,50415520,5320,5320,5320,5320,0
20250217,181700,50415520,5320,5320,5320,5320,0
20250217,181600,50415520,5320,5320,5320,5320,0
20250217,181500,50415520,5320,5320,5320,5320,0
20250217,181400,50415520,5320,5320,5320,5320,0
20250217,181300,50415520,5320,5320,5320,5320,0
20250217,181200,50415520,5320,5320,5320,5320,0
20250217,181100,50415520,5320,5320,5320,5320,0
20250217,181000,50415520,5320,5320,5320,5320,0
20250217,180900,50415520,5320,5320,5320,5320,0
20250217,180800,50415520,5320,5320,5320,5320,0
20250217,180700,50415520,5320,5320,5320,5320,0
20250217,180600,50415520,5320,5320,5320,5320,0
20250217,180500,50415520,5320,5320,5320,5320,0
20250217,180400,50415520,5320,5320,5320,5320,0
20250217,180300,50415520,5320,5320,5320,5320,0
20250217,180200,50415520,5320,5320,5320,5320,0
20250217,180100,50415520,5320,5320,5320,5320,0
20250217,180000,50415520,5320,5320,5320,5320,0
20250217,175900,50415520,5320,5320,5320,5320,0
20250217,175800,50415520,5320,5320,5320,5320,0
20250217,175700,50415520,5320,5320,5320,5320,221
20250217,175600,50415520,5320,5320,5320,5320,0
20250217,175500,50415520,5320,5320,5320,5320,0
20250217,175400,50415520,5320,5320,5320,5320,0
20250217,175300,50415520,5320,5320,5320,5320,0
20250217,175200,50415520,5320,5320,5320,5320,0
20250217,175100,50415520,5320,5320,5320,5320,0
20250217,175000,50415520,5320,5320,5320,5320,0
20250217,174900,50415520,5320,5320,5320,5320,0
20250217,174800,50415520,5320,5320,5320,5320,0
20250217,174700,50415520,5320,5320,5320,5320,0
20250217,174600,50415520,5320,5320,5320,5320,0
20250217,174500,50415520,5320,5320,5320,5320,0
20250217,174400,50415520,5320,5320,5320,5320,0
20250217,174300,50415520,5320,5320,5320,5320,0
20250217,174200,50415520,5320,5320,5320,5320,0
20250217,174100,50415520,5320,5320,5320,5320,0
20250217,174000,50415520,5320,5320,5320,5320,0
20250217,173900,50415520,5320,5320,5320,5320,0
20250217,173800,50415520,5320,5320,5320,5320,0
20250217,173700,50415520,5320,5320,5320,5320,0
20250217,173600,50415520,5320,5320,5320,5320,0
20250217,173500,50415520,5320,5320,5320,5320,0
20250217,173400,50415520,5320,5320,5320,5320,0
20250217,173300,50415520,5320,5320,5320,5320,0
20250217,173200,50415520,5320,5320,5320,5320,0
20250217,173100,50415520,5320,5320,5320,5320,0
20250217,173000,50415520,5320,5320,5320,5320,0
20250217,172900,50415520,5320,5320,5320,5320,0
20250217,172800,50415520,5320,5320,5320,5320,0
20250217,172700,50415520,5320,5320,5320,5320,221
20250217,172600,50415520,5320,5320,5320,5320,0
20250217,172500,50415520,5320,5320,5320,5320,0
20250217,172400,50415520,5320,5320,5320,5320,0
20250217,172300,50415520,5320,5320,5320,5320,0
20250217,172200,50415520,5320,5320,5320,5320,0
20250217,172100,50415520,5320,5320,5320,5320,0
20250217,172000,50415520,5320,5320,5320,5320,0
20250217,171900,50415520,5320,5320,5320,5320,0
20250217,171800,50415520,5320,5320,5320,5320,0
20250217,171700,50415520,5320,5320,5320,5320,0
20250217,171600,50415520,5320,5320,5320,5320,0
20250217,171500,50415520,5320,5320,5320,5320,0
20250217,171400,50415520,5320,5320,5320,5320,0
20250217,171300,50415520,5320,5320,5320,5320,0
20250217,171200,50415520,5320,5320,5320,5320,0
20250217,171100,50415520,5320,5320,5320,5320,0
20250217,171000,50415520,5320,5320,5320,5320,0
20250217,170900,50415520,5320,5320,5320,5320,0
20250217,170800,50415520,5320,5320,5320,5320,0
20250217,170700,50415520,5320,5320,5320,5320,0
20250217,170600,50415520,5320,5320,5320,5320,0
20250217,170500,50415520,5320,5320,5320,5320,0
20250217,170400,50415520,5320,5320,5320,5320,0
20250217,170300,50415520,5320,5320,5320,5320,0
20250217,170200,50415520,5320,5320,5320,5320,0
20250217,170100,50415520,5320,5320,5320,5320,0
20250217,170000,50415520,5320,5320,5320,5320,0
20250217,165900,50415520,5320,5320,5320,5320,0
20250217,165800,50415520,5320,5320,5320,5320,0
20250217,165700,50415520,5320,5320,5320,5320,221
20250217,165600,50415520,5320,5320,5320,5320,0
20250217,165500,50415520,5320,5320,5320,5320,0
20250217,165400,50415520,5320,5320,5320,5320,0
20250217,165300,50415520,5320,5320,5320,5320,0
20250217,165200,50415520,5320,5320,5320,5320,0
20250217,165100,50415520,5320,5320,5320,5320,0
20250217,165000,50415520,5320,5320,5320,5320,0
20250217,164900,50415520,5320,5320,5320,5320,0
20250217,164800,50415520,5320,5320,5320,5320,0
20250217,164700,50415520,5320,5320,5320,5320,0
20250217,164600,50415520,5320,5320,5320,5320,0
20250217,164500,50415520,5320,5320,5320,5320,0
20250217,164400,50415520,5320,5320,5320,5320,0
20250217,164300,50415520,5320,5320,5320,5320,0
20250217,164200,50415520,5320,5320,5320,5320,0
20250217,164100,50415520,5320,5320,5320,5320,0
20250217,164000,50415520,5320,5320,5320,5320,0
20250217,163900,50415520,5320,5320,5320,5320,0
20250217,163800,50415520,5320,5320,5320,5320,0
20250217,163700,50415520,5320,5320,5320,5320,0
20250217,163600,50415520,5320,5320,5320,5320,0
20250217,163500,50415520,5320,5320,5320,5320,0
20250217,163400,50415520,5320,5320,5320,5320,0
20250217,163300,50415520,5320,5320,5320,5320,0
20250217,163200,50415520,5320,5320,5320,5320,0
20250217,163100,50415520,5320,5320,5320,5320,0
20250217,163000,50415520,5320,5320,5320,5320,0
20250217,162900,50415520,5320,5320,5320,5320,0
20250217,162800,50415520,5320,5320,5320,5320,0
20250217,162700,50415520,5320,5320,5320,5320,221
20250217,162600,50415520,5320,5320,5320,5320,0
20250217,162500,50415520,5320,5320,5320,5320,0
20250217,162400,50415520,5320,5320,5320,5320,0
20250217,162300,50415520,5320,5320,5320,5320,0
20250217,162200,50415520,5320,5320,5320,5320,0
20250217,162100,50415520,5320,5320,5320,5320,0
20250217,162000,50415520,5320,5320,5320,5320,0
20250217,161900,50415520,5320,5320,5320,5320,0
20250217,161800,50415520,5320,5320,5320,5320,0
20250217,161700,50415520,5320,5320,5320,5320,0
20250217,161600,50415520,5320,5320,5320,5320,0
20250217,161500,50415520,5320,5320,5320,5320,0
20250217,161400,50415520,5320,5320,5320,5320,0
20250217,161300,50415520,5320,5320,5320,5320,0
20250217,161200,50415520,5320,5320,5320,5320,0
20250217,161100,50415520,5320,5320,5320,5320,0
20250217,161000,50415520,5320,5320,5320,5320,0
20250217,160900,50415520,5320,5320,5320,5320,0
20250217,160800,50415520,5320,5320,5320,5320,0
20250217,160700,50415520,5320,5320,5320,5320,0
20250217,160600,50415520,5320,5320,5320,5320,0
20250217,160500,50415520,5320,5320,5320,5320,0
20250217,160400,50415520,5320,5320,5320,5320,0
20250217,160300,50415520,5320,5320,5320,5320,0
20250217,160200,50415520,5320,5320,5320,5320,0
20250217,160100,50415520,5320,5320,5320,5320,0
20250217,160000,50415520,5320,5320,5320,5320,0
20250217,155900,50415520,5320,5320,5320,5320,0
20250217,155800,50415520,5320,5320,5320,5320,0
20250217,155700,50415520,5320,5320,5320,5320,221
20250217,155600,50415520,5320,5320,5320,5320,0
20250217,155500,50415520,5320,5320,5320,5320,0
20250217,155400,50415520,5320,5320,5320,5320,0
20250217,155300,50415520,5320,5320,5320,5320,0
20250217,155200,50415520,5320,5320,5320,5320,0
20250217,155100,50415520,5320,5320,5320,5320,0
20250217,155000,50415520,5320,5320,5320,5320,0
20250217,154900,50415520,5320,5320,5320,5320,0
20250217,154800,50415520,5320,5320,5320,5320,0
20250217,154700,50415520,5320,5320,5320,5320,0
20250217,154600,50415520,5320,5320,5320,5320,0
20250217,154500,50415520,5320,5320,5320,5320,0
20250217,154400,50415520,5320,5320,5320,5320,0
20250217,154300,50415520,5320,5320,5320,5320,0
20250217,154200,50415520,5320,5320,5320,5320,0
20250217,154100,50415520,5320,5320,5320,5320,0
20250217,154000,50415520,5320,5320,5320,5320,0
20250217,153900,50415520,5320,5320,5320,5320,0
20250217,153800,50415520,5320,5320,5320,5320,0
20250217,153700,50415520,5320,5320,5320,5320,0
20250217,153600,50415520,5320,5320,5320,5320,0
20250217,153500,50415520,5320,5320,5320,5320,0
20250217,153400,50415520,5320,5320,5320,5320,0
20250217,153300,50415520,5320,5320,5320,5320,0
20250217,153200,50415520,5320,5320,5320,5320,0
20250217,153100,50415520,5320,5320,5320,5320,0
20250217,153000,50415520,5320,5320,5320,5320,221
20250217,152900,49239800,5320,5320,5320,5320,0
20250217,152800,49239800,5320,5320,5320,5320,0
20250217,152700,49239800,5320,5320,5320,5320,0
20250217,152600,49239800,5320,5320,5320,5320,0
20250217,152500,49239800,5320,5320,5320,5320,0
20250217,152400,49239800,5320,5320,5320,5320,0
20250217,152300,49239800,5320,5320,5320,5320,0
20250217,152200,49239800,5320,5320,5320,5320,0
20250217,152100,49239800,5320,5320,5320,5320,0
20250217,152000,49239800,5320,5320,5320,5320,0
20250217,151900,49239800,5320,5320,5320,5320,0
20250217,151800,49239800,5320,5320,5320,5320,0
20250217,151700,49239800,5320,5320,5320,5320,0
20250217,151600,49239800,5320,5320,5320,5320,0
20250217,151500,49239800,5320,5320,5320,5320,0
20250217,151400,49239800,5320,5320,5320,5320,0
20250217,151300,49239800,5320,5320,5320,5320,5
20250217,151200,49213200,5320,5320,5320,5320,0
20250217,151100,49213200,5320,5320,5320,5320,1
20250217,151000,49207880,5280,5280,5280,5280,1
20250217,150900,49202600,5330,5330,5330,5330,0
20250217,150800,49202600,5330,5330,5330,5330,0
20250217,150700,49202600,5330,5330,5330,5330,0
20250217,150600,49202600,5330,5330,5330,5330,0
20250217,150500,49202600,5330,5320,5330,5320,6
20250217,150400,49170670,5320,5320,5320,5320,0
20250217,150300,49170670,5320,5320,5320,5320,50
20250217,150200,48904670,5330,5310,5330,5310,100
20250217,150100,48371890,5330,5330,5330,5330,0
20250217,150000,48371890,5330,5330,5330,5330,0
20250217,145900,48371890,5330,5330,5330,5330,0
20250217,145800,48371890,5330,5330,5330,5330,0
20250217,145700,48371890,5330,5330,5330,5330,0
20250217,145600,48371890,5330,5330,5330,5330,1
20250217,145500,48366560,5280,5280,5280,5280,0
20250217,145400,48366560,5280,5280,5280,5280,0
20250217,145300,48366560,5280,5280,5280,5280,113
20250217,145200,47769920,5330,5330,5330,5330,0
20250217,145100,47769920,5330,5330,5330,5330,0
20250217,145000,47769920,5330,5330,5330,5330,1
20250217,144900,47764590,5280,5280,5280,5280,9
20250217,144800,47717070,5340,5340,5340,5340,0
20250217,144700,47717070,5340,5340,5340,5340,0
20250217,144600,47717070,5340,5340,5340,5340,1
20250217,144500,47711730,5270,5270,5270,5270,0
20250217,144400,47711730,5270,5320,5320,5270,376
20250217,144300,45718640,5350,5350,5350,5350,106
20250217,144200,45151540,5360,5360,5360,5360,0
20250217,144100,45151540,5360,5360,5360,5360,0
20250217,144000,45151540,5360,5360,5360,5360,0
20250217,143900,45151540,5360,5360,5360,5360,0
20250217,143800,45151540,5360,5360,5360,5360,0
20250217,143700,45151540,5360,5360,5360,5360,0
20250217,143600,45151540,5360,5360,5360,5360,1
20250217,143500,45146180,5360,5360,5360,5360,0
20250217,143400,45146180,5360,5360,5360,5360,0
20250217,143300,45146180,5360,5360,5360,5360,0
20250217,143200,45146180,5360,5360,5360,5360,1
20250217,143100,45140820,5360,5360,5360,5360,0
20250217,143000,45140820,5360,5360,5360,5360,0
20250217,142900,45140820,5360,5360,5360,5360,40
20250217,142800,44926420,5360,5360,5360,5360,0
20250217,142700,44926420,5360,5360,5360,5360,1
20250217,142600,44921060,5350,5350,5350,5350,40
20250217,142500,44707060,5350,5350,5350,5350,0
20250217,142400,44707060,5350,5350,5350,5350,0
20250217,142300,44707060,5350,5350,5350,5350,0
20250217,142200,44707060,5350,5350,5350,5350,0
20250217,142100,44707060,5350,5350,5350,5350,0
20250217,142000,44707060,5350,5350,5350,5350,34
20250217,141900,44525160,5350,5350,5350,5350,0
20250217,141800,44525160,5350,5350,5350,5350,2
20250217,141700,44514460,5350,5350,5350,5350,0
20250217,141600,44514460,5350,5350,5350,5350,0
20250217,141500,44514460,5350,5350,5350,5350,6
20250217,141400,44482360,5350,5350,5350,5350,289
20250217,141300,42936210,5360,5360,5360,5360,0
20250217,141200,42936210,5360,5360,5360,5360,0
20250217,141100,42936210,5360,5360,5360,5360,11
20250217,141000,42877250,5350,5350,5350,5350,25
20250217,140900,42743500,5360,5360,5360,5360,1
20250217,140800,42738140,5350,5350,5350,5350,17
20250217,140700,42647190,5350,5360,5360,5350,54
20250217,140600,42358280,5350,5350,5350,5350,52
20250217,140500,42080080,5360,5360,5360,5360,0
20250217,140400,42080080,5360,5360,5360,5360,0
20250217,140300,42080080,5360,5360,5360,5360,0
20250217,140200,42080080,5360,5360,5360,5360,0
20250217,140100,42080080,5360,5360,5360,5360,0
20250217,140000,42080080,5360,5360,5360,5360,0
20250217,135900,42080080,5360,5360,5360,5360,0
20250217,135800,42080080,5360,5360,5360,5360,0
20250217,135700,42080080,5360,5360,5360,5360,0
20250217,135600,42080080,5360,5360,5360,5360,0
20250217,135500,42080080,5360,5360,5360,5360,0
20250217,135400,42080080,5360,5360,5360,5360,0
20250217,135300,42080080,5360,5360,5360,5360,50
20250217,135200,41812080,5360,5360,5360,5360,0
20250217,135100,41812080,5360,5360,5360,5360,0
20250217,135000,41812080,5360,5360,5360,5360,0
20250217,134900,41812080,5360,5360,5360,5360,0
20250217,134800,41812080,5360,5360,5360,5360,0
20250217,134700,41812080,5360,5360,5360,5360,0
20250217,134600,41812080,5360,5360,5360,5360,0
20250217,134500,41812080,5360,5360,5360,5360,0
20250217,134400,41812080,5360,5360,5360,5360,0
20250217,134300,41812080,5360,5360,5360,5360,0
20250217,134200,41812080,5360,5360,5360,5360,1
20250217,134100,41806720,5350,5350,5350,5350,0
20250217,134000,41806720,5350,5350,5350,5350,0
20250217,133900,41806720,5350,5340,5350,5340,30
20250217,133800,41646280,5360,5360,5360,5360,0
20250217,133700,41646280,5360,5360,5360,5360,0
20250217,133600,41646280,5360,5360,5360,5360,0
20250217,133500,41646280,5360,5360,5360,5360,0
20250217,133400,41646280,5360,5360,5360,5360,0
20250217,133300,41646280,5360,5360,5360,5360,0
20250217,133200,41646280,5360,5360,5360,5360,0
20250217,133100,41646280,5360,5360,5360,5360,0
20250217,133000,41646280,5360,5360,5360,5360,0
20250217,132900,41646280,5360,5360,5360,5360,1
20250217,132800,41640920,5350,5350,5350,5350,37
20250217,132700,41442970,5360,5350,5360,5350,64
20250217,132600,41100560,5350,5340,5350,5340,119
20250217,132500,40464070,5350,5350,5350,5350,0
20250217,132400,40464070,5350,5340,5350,5340,8
20250217,132300,40421340,5350,5330,5350,5330,97
20250217,132200,39904300,5330,5330,5330,5330,5
20250217,132100,39877650,5330,5320,5330,5320,32
20250217,132000,39707130,5310,5310,5310,5310,80
20250217,131900,39282330,5320,5320,5320,5320,0
20250217,131800,39282330,5320,5320,5320,5320,2
20250217,131700,39271690,5300,5300,5300,5300,0
20250217,131600,39271690,5300,5300,5300,5300,0
20250217,131500,39271690,5300,5300,5300,5300,209
20250217,131400,38163990,5330,5330,5330,5330,0
20250217,131300,38163990,5330,5330,5330,5330,101
20250217,131200,37625660,5330,5320,5330,5300,4
20250217,131100,37604380,5320,5320,5320,5320,36
20250217,131000,37412860,5320,5320,5320,5320,4
20250217,130900,37391580,5320,5320,5320,5320,0
20250217,130800,37391580,5320,5320,5320,5320,0
20250217,130700,37391580,5320,5310,5320,5310,34
20250217,130600,37211030,5330,5330,5330,5330,0
20250217,130500,37211030,5330,5330,5330,5330,0
20250217,130400,37211030,5330,5330,5330,5330,0
20250217,130300,37211030,5330,5330,5330,5330,0
20250217,130200,37211030,5330,5330,5330,5330,0
20250217,130100,37211030,5330,5330,5330,5330,0
20250217,130000,37211030,5330,5330,5330,5330,2
20250217,125900,37200370,5330,5320,5330,5320,221
20250217,125800,36024640,5330,5330,5330,5330,0
20250217,125700,36024640,5330,5330,5330,5330,0
20250217,125600,36024640,5330,5330,5330,5330,20
20250217,125500,35918040,5330,5330,5330,5330,0
20250217,125400,35918040,5330,5330,5330,5330,0
20250217,125300,35918040,5330,5330,5330,5330,42
20250217,125200,35694180,5380,5380,5380,5380,0
20250217,125100,35694180,5380,5380,5380,5380,0
20250217,125000,35694180,5380,5380,5380,5380,0
20250217,124900,35694180,5380,5380,5380,5380,1
20250217,124800,35688800,5370,5370,5370,5370,13
20250217,124700,35618990,5370,5370,5370,5370,9
20250217,124600,35570660,5360,5360,5360,5360,16
20250217,124500,35484900,5370,5370,5370,5370,0
20250217,124400,35484900,5370,5370,5370,5370,0
20250217,124300,35484900,5370,5370,5370,5370,0
20250217,124200,35484900,5370,5370,5370,5370,0
20250217,124100,35484900,5370,5370,5370,5370,0
20250217,124000,35484900,5370,5370,5370,5370,0
20250217,123900,35484900,5370,5370,5370,5370,0
20250217,123800,35484900,5370,5370,5370,5370,6
20250217,123700,35452680,5290,5340,5370,5290,55
20250217,123600,35159200,5330,5290,5340,5290,66
20250217,123500,34808330,5290,5300,5300,5290,4
20250217,123400,34787140,5340,5340,5340,5300,1001
20250217,123300,29468740,5350,5350,5350,5350,84
20250217,123200,29019340,5350,5360,5360,5350,68
20250217,123100,28655220,5360,5360,5360,5360,400
20250217,123000,26511220,5360,5360,5360,5360,0
20250217,122900,26511220,5360,5360,5360,5360,0
20250217,122800,26511220,5360,5380,5380,5360,4
20250217,122700,26489750,5370,5370,5370,5370,102
20250217,122600,25942010,5380,5380,5380,5380,170
20250217,122500,25027410,5380,5390,5390,5380,19
20250217,122400,24925020,5400,5400,5400,5400,0
20250217,122300,24925020,5400,5400,5400,5400,7
20250217,122200,24887220,5400,5400,5400,5400,0
20250217,122100,24887220,5400,5400,5400,5400,0
20250217,122000,24887220,5400,5400,5400,5400,0
20250217,121900,24887220,5400,5400,5400,5400,0
20250217,121800,24887220,5400,5400,5400,5400,0
20250217,121700,24887220,5400,5400,5400,5400,0
20250217,121600,24887220,5400,5400,5400,5400,0
20250217,121500,24887220,5400,5400,5400,5400,0
20250217,121400,24887220,5400,5400,5400,5400,1
20250217,121300,24881820,5390,5390,5390,5390,0
20250217,121200,24881820,5390,5390,5390,5390,0
20250217,121100,24881820,5390,5390,5390,5390,0
20250217,121000,24881820,5390,5390,5390,5390,10
20250217,120900,24827920,5410,5410,5410,5410,0
20250217,120800,24827920,5410,5410,5410,5410,0
20250217,120700,24827920,5410,5410,5410,5410,0
20250217,120600,24827920,5410,5410,5410,5410,0
20250217,120500,24827920,5410,5410,5410,5410,0
20250217,120400,24827920,5410,5410,5410,5410,0
20250217,120300,24827920,5410,5410,5410,5410,0
20250217,120200,24827920,5410,5410,5410,5410,0
20250217,120100,24827920,5410,5410,5410,5410,0
20250217,120000,24827920,5410,5410,5410,5410,0
20250217,115900,24827920,5410,5410,5410,5410,0
20250217,115800,24827920,5410,5410,5410,5410,0
20250217,115700,24827920,5410,5410,5410,5410,0
20250217,115600,24827920,5410,5410,5410,5410,0
20250217,115500,24827920,5410,5410,5410,5410,0
20250217,115400,24827920,5410,5410,5410,5410,0
20250217,115300,24827920,5410,5410,5410,5410,0
20250217,115200,24827920,5410,5410,5410,5410,0
20250217,115100,24827920,5410,5410,5410,5410,0
20250217,115000,24827920,5410,5410,5410,5410,0
20250217,114900,24827920,5410,5410,5410,5410,0
20250217,114800,24827920,5410,5410,5410,5410,6
20250217,114700,24795460,5410,5410,5410,5410,0
20250217,114600,24795460,5410,5410,5410,5410,1
20250217,114500,24790050,5400,5400,5400,5400,12
20250217,114400,24725250,5410,5410,5410,5410,0
20250217,114300,24725250,5410,5410,5410,5410,0
20250217,114200,24725250,5410,5410,5410,5410,3
20250217,114100,24709020,5420,5420,5420,5420,0
20250217,114000,24709020,5420,5420,5420,5420,0
20250217,113900,24709020,5420,5420,5420,5420,0
20250217,113800,24709020,5420,5420,5420,5420,0
20250217,113700,24709020,5420,5420,5420,5420,0
20250217,113600,24709020,5420,5420,5420,5420,0
20250217,113500,24709020,5420,5420,5420,5420,0
20250217,113400,24709020,5420,5410,5420,5410,3
20250217,113300,24692780,5410,5400,5410,5400,131
20250217,113200,23985370,5410,5400,5410,5400,6
20250217,113100,23952960,5400,5390,5400,5390,181
20250217,113000,22977360,5420,5420,5420,5420,0
20250217,112900,22977360,5420,5390,5420,5390,56
20250217,112800,22675420,5400,5400,5400,5400,0
20250217,112700,22675420,5400,5400,5400,5400,0
20250217,112600,22675420,5400,5400,5400,5400,100
20250217,112500,22135420,5420,5410,5420,5410,6
20250217,112400,22102950,5400,5400,5400,5400,0
20250217,112300,22102950,5400,5400,5400,5400,37
20250217,112200,21903150,5410,5410,5410,5410,0
20250217,112100,21903150,5410,5410,5410,5410,0
20250217,112000,21903150,5410,5410,5410,5410,10
20250217,111900,21849050,5430,5430,5430,5430,0
20250217,111800,21849050,5430,5430,5430,5430,0
20250217,111700,21849050,5430,5430,5430,5430,0
20250217,111600,21849050,5430,5430,5430,5430,0
20250217,111500,21849050,5430,5430,5430,5430,0
20250217,111400,21849050,5430,5430,5430,5430,0
20250217,111300,21849050,5430,5430,5430,5430,50
20250217,111200,21577550,5430,5430,5430,5430,0
20250217,111100,21577550,5430,5430,5430,5430,0
20250217,111000,21577550,5430,5430,5430,5430,0
20250217,110900,21577550,5430,5430,5430,5430,30
20250217,110800,21414650,5430,5400,5430,5400,10
20250217,110700,21360580,5410,5410,5410,5410,0
20250217,110600,21360580,5410,5430,5430,5410,108
20250217,110500,20776230,5430,5430,5430,5420,7
20250217,110400,20738230,5430,5430,5430,5430,0
20250217,110300,20738230,5430,5430,5430,5430,0
20250217,110200,20738230,5430,5430,5430,5430,0
20250217,110100,20738230,5430,5430,5430,5430,0
20250217,110000,20738230,5430,5430,5430,5430,4
20250217,105900,20716510,5430,5430,5430,5430,20
20250217,105800,20607910,5430,5430,5430,5430,0
20250217,105700,20607910,5430,5430,5430,5430,0
20250217,105600,20607910,5430,5430,5430,5430,0
20250217,105500,20607910,5430,5430,5430,5430,0
20250217,105400,20607910,5430,5430,5430,5430,0
20250217,105300,20607910,5430,5430,5430,5430,0
20250217,105200,20607910,5430,5430,5430,5430,1
20250217,105100,20602480,5400,5400,5400,5400,450
20250217,105000,18172480,5430,5430,5430,5430,0
20250217,104900,18172480,5430,5430,5430,5430,0
20250217,104800,18172480,5430,5430,5430,5430,0
20250217,104700,18172480,5430,5430,5430,5430,0
20250217,104600,18172480,5430,5430,5430,5430,0
20250217,104500,18172480,5430,5430,5430,5430,0
20250217,104400,18172480,5430,5430,5430,5430,0
20250217,104300,18172480,5430,5430,5430,5430,0
20250217,104200,18172480,5430,5430,5430,5430,0
20250217,104100,18172480,5430,5430,5430,5430,0
20250217,104000,18172480,5430,5430,5430,5430,0
20250217,103900,18172480,5430,5430,5430,5430,1
20250217,103800,18167050,5410,5420,5420,5410,173
20250217,103700,17230620,5440,5440,5440,5440,0
20250217,103600,17230620,5440,5440,5440,5440,0
20250217,103500,17230620,5440,5440,5440,5440,0
20250217,103400,17230620,5440,5440,5440,5440,0
20250217,103300,17230620,5440,5440,5440,5440,0
20250217,103200,17230620,5440,5440,5440,5440,1
20250217,103100,17225180,5430,5430,5430,5430,233
20250217,103000,15959990,5430,5430,5430,5430,0
20250217,102900,15959990,5430,5430,5430,5430,0
20250217,102800,15959990,5430,5430,5430,5430,0
20250217,102700,15959990,5430,5430,5430,5430,0
20250217,102600,15959990,5430,5430,5430,5430,0
20250217,102500,15959990,5430,5430,5430,5430,0
20250217,102400,15959990,5430,5420,5430,5420,6
20250217,102300,15927460,5400,5420,5420,5400,352
20250217,102200,14022940,5420,5420,5420,5420,18
20250217,102100,13925380,5430,5430,5430,5430,0
20250217,102000,13925380,5430,5430,5430,5430,99
20250217,101900,13387810,5430,5430,5430,5430,1
20250217,101800,13382380,5440,5440,5440,5440,0
20250217,101700,13382380,5440,5440,5440,5440,0
20250217,101600,13382380,5440,5440,5440,5440,0
20250217,101500,13382380,5440,5440,5440,5440,0
20250217,101400,13382380,5440,5440,5440,5440,0
20250217,101300,13382380,5440,5440,5440,5440,0
20250217,101200,13382380,5440,5440,5440,5440,5
20250217,101100,13355180,5440,5440,5440,5440,0
20250217,101000,13355180,5440,5440,5440,5440,0
20250217,100900,13355180,5440,5440,5440,5440,0
20250217,100800,13355180,5440,5440,5440,5440,0
20250217,100700,13355180,5440,5440,5440,5440,1
20250217,100600,13349740,5440,5440,5440,5440,0
20250217,100500,13349740,5440,5430,5440,5430,20
20250217,100400,13240990,5440,5440,5440,5440,0
20250217,100300,13240990,5440,5440,5440,5440,0
20250217,100200,13240990,5440,5440,5440,5440,0
20250217,100100,13240990,5440,5440,5440,5440,0
20250217,100000,13240990,5440,5440,5440,5440,0
20250217,095900,13240990,5440,5440,5440,5440,0
20250217,095800,13240990,5440,5430,5440,5430,13
20250217,095700,13170300,5420,5420,5420,5420,1
20250217,095600,13164880,5440,5440,5440,5440,0
20250217,095500,13164880,5440,5440,5440,5440,0
20250217,095400,13164880,5440,5440,5440,5440,0
20250217,095300,13164880,5440,5440,5440,5440,1
20250217,095200,13159440,5440,5440,5440,5440,2
20250217,095100,13148560,5430,5430,5430,5430,2
20250217,095000,13137700,5440,5410,5440,5410,8
20250217,094900,13094330,5450,5450,5450,5450,0
20250217,094800,13094330,5450,5450,5450,5450,0
20250217,094700,13094330,5450,5450,5450,5450,0
20250217,094600,13094330,5450,5450,5450,5450,0
20250217,094500,13094330,5450,5450,5450,5450,0
20250217,094400,13094330,5450,5450,5450,5450,0
20250217,094300,13094330,5450,5450,5450,5450,0
20250217,094200,13094330,5450,5450,5450,5450,0
20250217,094100,13094330,5450,5450,5450,5450,0
20250217,094000,13094330,5450,5450,5450,5450,0
20250217,093900,13094330,5450,5450,5450,5450,0
20250217,093800,13094330,5450,5450,5450,5450,1
20250217,093700,13088880,5400,5400,5400,5400,1
20250217,093600,13083480,5450,5450,5450,5450,0
20250217,093500,13083480,5450,5450,5450,5450,0
20250217,093400,13083480,5450,5450,5450,5450,0
20250217,093300,13083480,5450,5450,5450,5450,1
20250217,093200,13078030,5400,5400,5400,5400,0
20250217,093100,13078030,5400,5400,5400,5400,2
20250217,093000,13067230,5400,5410,5410,5400,25
20250217,092900,12932100,5470,5470,5470,5470,0
20250217,092800,12932100,5470,5470,5470,5470,0
20250217,092700,12932100,5470,5470,5470,5470,0
20250217,092600,12932100,5470,5470,5470,5470,0
20250217,092500,12932100,5470,5460,5470,5460,3
20250217,092400,12915710,5460,5460,5460,5460,4
20250217,092300,12893870,5480,5480,5480,5480,0
20250217,092200,12893870,5480,5480,5480,5480,0
20250217,092100,12893870,5480,5480,5480,5480,0
20250217,092000,12893870,5480,5480,5480,5480,0
20250217,091900,12893870,5480,5480,5480,5480,0
20250217,091800,12893870,5480,5480,5480,5480,0
20250217,091700,12893870,5480,5480,5480,5480,0
20250217,091600,12893870,5480,5480,5480,5480,0
20250217,091500,12893870,5480,5480,5480,5480,0
20250217,091400,12893870,5480,5480,5480,5480,0
20250217,091300,12893870,5480,5480,5480,5480,0
20250217,091200,12893870,5480,5480,5480,5480,0
20250217,091100,12893870,5480,5480,5480,5480,0
20250217,091000,12893870,5480,5480,5480,5480,0
20250217,090900,12893870,5480,5480,5480,5480,761
20250217,090800,8723590,5480,5480,5480,5480,100
20250217,090700,8175590,5490,5490,5490,5490,36
20250217,090600,7977950,5480,5460,5480,5460,140
20250217,090500,7211290,5490,5490,5490,5490,0
20250217,090400,7211290,5490,5490,5490,5490,0
20250217,090300,7211290,5490,5490,5490,5490,0
20250217,090200,7211290,5490,5490,5490,5490,1
20250217,090100,7205800,5450,5500,5500,5450,1276
20250217,090000,251500,5450,5500,5500,5450,46
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250217 205700 50415520 5320 5320 5320 5320 221
3 20250217 205600 50415520 5320 5320 5320 5320 0
4 20250217 205500 50415520 5320 5320 5320 5320 0
5 20250217 205400 50415520 5320 5320 5320 5320 0
6 20250217 205300 50415520 5320 5320 5320 5320 0
7 20250217 205200 50415520 5320 5320 5320 5320 0
8 20250217 205100 50415520 5320 5320 5320 5320 0
9 20250217 205000 50415520 5320 5320 5320 5320 0
10 20250217 204900 50415520 5320 5320 5320 5320 0
11 20250217 204800 50415520 5320 5320 5320 5320 0
12 20250217 204700 50415520 5320 5320 5320 5320 0
13 20250217 204600 50415520 5320 5320 5320 5320 0
14 20250217 204500 50415520 5320 5320 5320 5320 0
15 20250217 204400 50415520 5320 5320 5320 5320 0
16 20250217 204300 50415520 5320 5320 5320 5320 0
17 20250217 204200 50415520 5320 5320 5320 5320 0
18 20250217 204100 50415520 5320 5320 5320 5320 0
19 20250217 204000 50415520 5320 5320 5320 5320 0
20 20250217 203900 50415520 5320 5320 5320 5320 0
21 20250217 203800 50415520 5320 5320 5320 5320 0
22 20250217 203700 50415520 5320 5320 5320 5320 0
23 20250217 203600 50415520 5320 5320 5320 5320 0
24 20250217 203500 50415520 5320 5320 5320 5320 0
25 20250217 203400 50415520 5320 5320 5320 5320 0
26 20250217 203300 50415520 5320 5320 5320 5320 0
27 20250217 203200 50415520 5320 5320 5320 5320 0
28 20250217 203100 50415520 5320 5320 5320 5320 0
29 20250217 203000 50415520 5320 5320 5320 5320 0
30 20250217 202900 50415520 5320 5320 5320 5320 0
31 20250217 202800 50415520 5320 5320 5320 5320 0
32 20250217 202700 50415520 5320 5320 5320 5320 221
33 20250217 202600 50415520 5320 5320 5320 5320 0
34 20250217 202500 50415520 5320 5320 5320 5320 0
35 20250217 202400 50415520 5320 5320 5320 5320 0
36 20250217 202300 50415520 5320 5320 5320 5320 0
37 20250217 202200 50415520 5320 5320 5320 5320 0
38 20250217 202100 50415520 5320 5320 5320 5320 0
39 20250217 202000 50415520 5320 5320 5320 5320 0
40 20250217 201900 50415520 5320 5320 5320 5320 0
41 20250217 201800 50415520 5320 5320 5320 5320 0
42 20250217 201700 50415520 5320 5320 5320 5320 0
43 20250217 201600 50415520 5320 5320 5320 5320 0
44 20250217 201500 50415520 5320 5320 5320 5320 0
45 20250217 201400 50415520 5320 5320 5320 5320 0
46 20250217 201300 50415520 5320 5320 5320 5320 0
47 20250217 201200 50415520 5320 5320 5320 5320 0
48 20250217 201100 50415520 5320 5320 5320 5320 0
49 20250217 201000 50415520 5320 5320 5320 5320 0
50 20250217 200900 50415520 5320 5320 5320 5320 0
51 20250217 200800 50415520 5320 5320 5320 5320 0
52 20250217 200700 50415520 5320 5320 5320 5320 0
53 20250217 200600 50415520 5320 5320 5320 5320 0
54 20250217 200500 50415520 5320 5320 5320 5320 0
55 20250217 200400 50415520 5320 5320 5320 5320 0
56 20250217 200300 50415520 5320 5320 5320 5320 0
57 20250217 200200 50415520 5320 5320 5320 5320 0
58 20250217 200100 50415520 5320 5320 5320 5320 0
59 20250217 200000 50415520 5320 5320 5320 5320 0
60 20250217 195900 50415520 5320 5320 5320 5320 0
61 20250217 195800 50415520 5320 5320 5320 5320 0
62 20250217 195700 50415520 5320 5320 5320 5320 221
63 20250217 195600 50415520 5320 5320 5320 5320 0
64 20250217 195500 50415520 5320 5320 5320 5320 0
65 20250217 195400 50415520 5320 5320 5320 5320 0
66 20250217 195300 50415520 5320 5320 5320 5320 0
67 20250217 195200 50415520 5320 5320 5320 5320 0
68 20250217 195100 50415520 5320 5320 5320 5320 0
69 20250217 195000 50415520 5320 5320 5320 5320 0
70 20250217 194900 50415520 5320 5320 5320 5320 0
71 20250217 194800 50415520 5320 5320 5320 5320 0
72 20250217 194700 50415520 5320 5320 5320 5320 0
73 20250217 194600 50415520 5320 5320 5320 5320 0
74 20250217 194500 50415520 5320 5320 5320 5320 0
75 20250217 194400 50415520 5320 5320 5320 5320 0
76 20250217 194300 50415520 5320 5320 5320 5320 0
77 20250217 194200 50415520 5320 5320 5320 5320 0
78 20250217 194100 50415520 5320 5320 5320 5320 0
79 20250217 194000 50415520 5320 5320 5320 5320 0
80 20250217 193900 50415520 5320 5320 5320 5320 0
81 20250217 193800 50415520 5320 5320 5320 5320 0
82 20250217 193700 50415520 5320 5320 5320 5320 0
83 20250217 193600 50415520 5320 5320 5320 5320 0
84 20250217 193500 50415520 5320 5320 5320 5320 0
85 20250217 193400 50415520 5320 5320 5320 5320 0
86 20250217 193300 50415520 5320 5320 5320 5320 0
87 20250217 193200 50415520 5320 5320 5320 5320 0
88 20250217 193100 50415520 5320 5320 5320 5320 0
89 20250217 193000 50415520 5320 5320 5320 5320 0
90 20250217 192900 50415520 5320 5320 5320 5320 0
91 20250217 192800 50415520 5320 5320 5320 5320 0
92 20250217 192700 50415520 5320 5320 5320 5320 221
93 20250217 192600 50415520 5320 5320 5320 5320 0
94 20250217 192500 50415520 5320 5320 5320 5320 0
95 20250217 192400 50415520 5320 5320 5320 5320 0
96 20250217 192300 50415520 5320 5320 5320 5320 0
97 20250217 192200 50415520 5320 5320 5320 5320 0
98 20250217 192100 50415520 5320 5320 5320 5320 0
99 20250217 192000 50415520 5320 5320 5320 5320 0
100 20250217 191900 50415520 5320 5320 5320 5320 0
101 20250217 191800 50415520 5320 5320 5320 5320 0
102 20250217 191700 50415520 5320 5320 5320 5320 0
103 20250217 191600 50415520 5320 5320 5320 5320 0
104 20250217 191500 50415520 5320 5320 5320 5320 0
105 20250217 191400 50415520 5320 5320 5320 5320 0
106 20250217 191300 50415520 5320 5320 5320 5320 0
107 20250217 191200 50415520 5320 5320 5320 5320 0
108 20250217 191100 50415520 5320 5320 5320 5320 0
109 20250217 191000 50415520 5320 5320 5320 5320 0
110 20250217 190900 50415520 5320 5320 5320 5320 0
111 20250217 190800 50415520 5320 5320 5320 5320 0
112 20250217 190700 50415520 5320 5320 5320 5320 0
113 20250217 190600 50415520 5320 5320 5320 5320 0
114 20250217 190500 50415520 5320 5320 5320 5320 0
115 20250217 190400 50415520 5320 5320 5320 5320 0
116 20250217 190300 50415520 5320 5320 5320 5320 0
117 20250217 190200 50415520 5320 5320 5320 5320 0
118 20250217 190100 50415520 5320 5320 5320 5320 0
119 20250217 190000 50415520 5320 5320 5320 5320 0
120 20250217 185900 50415520 5320 5320 5320 5320 0
121 20250217 185800 50415520 5320 5320 5320 5320 0
122 20250217 185700 50415520 5320 5320 5320 5320 221
123 20250217 185600 50415520 5320 5320 5320 5320 0
124 20250217 185500 50415520 5320 5320 5320 5320 0
125 20250217 185400 50415520 5320 5320 5320 5320 0
126 20250217 185300 50415520 5320 5320 5320 5320 0
127 20250217 185200 50415520 5320 5320 5320 5320 0
128 20250217 185100 50415520 5320 5320 5320 5320 0
129 20250217 185000 50415520 5320 5320 5320 5320 0
130 20250217 184900 50415520 5320 5320 5320 5320 0
131 20250217 184800 50415520 5320 5320 5320 5320 0
132 20250217 184700 50415520 5320 5320 5320 5320 0
133 20250217 184600 50415520 5320 5320 5320 5320 0
134 20250217 184500 50415520 5320 5320 5320 5320 0
135 20250217 184400 50415520 5320 5320 5320 5320 0
136 20250217 184300 50415520 5320 5320 5320 5320 0
137 20250217 184200 50415520 5320 5320 5320 5320 0
138 20250217 184100 50415520 5320 5320 5320 5320 0
139 20250217 184000 50415520 5320 5320 5320 5320 0
140 20250217 183900 50415520 5320 5320 5320 5320 0
141 20250217 183800 50415520 5320 5320 5320 5320 0
142 20250217 183700 50415520 5320 5320 5320 5320 0
143 20250217 183600 50415520 5320 5320 5320 5320 0
144 20250217 183500 50415520 5320 5320 5320 5320 0
145 20250217 183400 50415520 5320 5320 5320 5320 0
146 20250217 183300 50415520 5320 5320 5320 5320 0
147 20250217 183200 50415520 5320 5320 5320 5320 0
148 20250217 183100 50415520 5320 5320 5320 5320 0
149 20250217 183000 50415520 5320 5320 5320 5320 0
150 20250217 182900 50415520 5320 5320 5320 5320 0
151 20250217 182800 50415520 5320 5320 5320 5320 0
152 20250217 182700 50415520 5320 5320 5320 5320 221
153 20250217 182600 50415520 5320 5320 5320 5320 0
154 20250217 182500 50415520 5320 5320 5320 5320 0
155 20250217 182400 50415520 5320 5320 5320 5320 0
156 20250217 182300 50415520 5320 5320 5320 5320 0
157 20250217 182200 50415520 5320 5320 5320 5320 0
158 20250217 182100 50415520 5320 5320 5320 5320 0
159 20250217 182000 50415520 5320 5320 5320 5320 0
160 20250217 181900 50415520 5320 5320 5320 5320 0
161 20250217 181800 50415520 5320 5320 5320 5320 0
162 20250217 181700 50415520 5320 5320 5320 5320 0
163 20250217 181600 50415520 5320 5320 5320 5320 0
164 20250217 181500 50415520 5320 5320 5320 5320 0
165 20250217 181400 50415520 5320 5320 5320 5320 0
166 20250217 181300 50415520 5320 5320 5320 5320 0
167 20250217 181200 50415520 5320 5320 5320 5320 0
168 20250217 181100 50415520 5320 5320 5320 5320 0
169 20250217 181000 50415520 5320 5320 5320 5320 0
170 20250217 180900 50415520 5320 5320 5320 5320 0
171 20250217 180800 50415520 5320 5320 5320 5320 0
172 20250217 180700 50415520 5320 5320 5320 5320 0
173 20250217 180600 50415520 5320 5320 5320 5320 0
174 20250217 180500 50415520 5320 5320 5320 5320 0
175 20250217 180400 50415520 5320 5320 5320 5320 0
176 20250217 180300 50415520 5320 5320 5320 5320 0
177 20250217 180200 50415520 5320 5320 5320 5320 0
178 20250217 180100 50415520 5320 5320 5320 5320 0
179 20250217 180000 50415520 5320 5320 5320 5320 0
180 20250217 175900 50415520 5320 5320 5320 5320 0
181 20250217 175800 50415520 5320 5320 5320 5320 0
182 20250217 175700 50415520 5320 5320 5320 5320 221
183 20250217 175600 50415520 5320 5320 5320 5320 0
184 20250217 175500 50415520 5320 5320 5320 5320 0
185 20250217 175400 50415520 5320 5320 5320 5320 0
186 20250217 175300 50415520 5320 5320 5320 5320 0
187 20250217 175200 50415520 5320 5320 5320 5320 0
188 20250217 175100 50415520 5320 5320 5320 5320 0
189 20250217 175000 50415520 5320 5320 5320 5320 0
190 20250217 174900 50415520 5320 5320 5320 5320 0
191 20250217 174800 50415520 5320 5320 5320 5320 0
192 20250217 174700 50415520 5320 5320 5320 5320 0
193 20250217 174600 50415520 5320 5320 5320 5320 0
194 20250217 174500 50415520 5320 5320 5320 5320 0
195 20250217 174400 50415520 5320 5320 5320 5320 0
196 20250217 174300 50415520 5320 5320 5320 5320 0
197 20250217 174200 50415520 5320 5320 5320 5320 0
198 20250217 174100 50415520 5320 5320 5320 5320 0
199 20250217 174000 50415520 5320 5320 5320 5320 0
200 20250217 173900 50415520 5320 5320 5320 5320 0
201 20250217 173800 50415520 5320 5320 5320 5320 0
202 20250217 173700 50415520 5320 5320 5320 5320 0
203 20250217 173600 50415520 5320 5320 5320 5320 0
204 20250217 173500 50415520 5320 5320 5320 5320 0
205 20250217 173400 50415520 5320 5320 5320 5320 0
206 20250217 173300 50415520 5320 5320 5320 5320 0
207 20250217 173200 50415520 5320 5320 5320 5320 0
208 20250217 173100 50415520 5320 5320 5320 5320 0
209 20250217 173000 50415520 5320 5320 5320 5320 0
210 20250217 172900 50415520 5320 5320 5320 5320 0
211 20250217 172800 50415520 5320 5320 5320 5320 0
212 20250217 172700 50415520 5320 5320 5320 5320 221
213 20250217 172600 50415520 5320 5320 5320 5320 0
214 20250217 172500 50415520 5320 5320 5320 5320 0
215 20250217 172400 50415520 5320 5320 5320 5320 0
216 20250217 172300 50415520 5320 5320 5320 5320 0
217 20250217 172200 50415520 5320 5320 5320 5320 0
218 20250217 172100 50415520 5320 5320 5320 5320 0
219 20250217 172000 50415520 5320 5320 5320 5320 0
220 20250217 171900 50415520 5320 5320 5320 5320 0
221 20250217 171800 50415520 5320 5320 5320 5320 0
222 20250217 171700 50415520 5320 5320 5320 5320 0
223 20250217 171600 50415520 5320 5320 5320 5320 0
224 20250217 171500 50415520 5320 5320 5320 5320 0
225 20250217 171400 50415520 5320 5320 5320 5320 0
226 20250217 171300 50415520 5320 5320 5320 5320 0
227 20250217 171200 50415520 5320 5320 5320 5320 0
228 20250217 171100 50415520 5320 5320 5320 5320 0
229 20250217 171000 50415520 5320 5320 5320 5320 0
230 20250217 170900 50415520 5320 5320 5320 5320 0
231 20250217 170800 50415520 5320 5320 5320 5320 0
232 20250217 170700 50415520 5320 5320 5320 5320 0
233 20250217 170600 50415520 5320 5320 5320 5320 0
234 20250217 170500 50415520 5320 5320 5320 5320 0
235 20250217 170400 50415520 5320 5320 5320 5320 0
236 20250217 170300 50415520 5320 5320 5320 5320 0
237 20250217 170200 50415520 5320 5320 5320 5320 0
238 20250217 170100 50415520 5320 5320 5320 5320 0
239 20250217 170000 50415520 5320 5320 5320 5320 0
240 20250217 165900 50415520 5320 5320 5320 5320 0
241 20250217 165800 50415520 5320 5320 5320 5320 0
242 20250217 165700 50415520 5320 5320 5320 5320 221
243 20250217 165600 50415520 5320 5320 5320 5320 0
244 20250217 165500 50415520 5320 5320 5320 5320 0
245 20250217 165400 50415520 5320 5320 5320 5320 0
246 20250217 165300 50415520 5320 5320 5320 5320 0
247 20250217 165200 50415520 5320 5320 5320 5320 0
248 20250217 165100 50415520 5320 5320 5320 5320 0
249 20250217 165000 50415520 5320 5320 5320 5320 0
250 20250217 164900 50415520 5320 5320 5320 5320 0
251 20250217 164800 50415520 5320 5320 5320 5320 0
252 20250217 164700 50415520 5320 5320 5320 5320 0
253 20250217 164600 50415520 5320 5320 5320 5320 0
254 20250217 164500 50415520 5320 5320 5320 5320 0
255 20250217 164400 50415520 5320 5320 5320 5320 0
256 20250217 164300 50415520 5320 5320 5320 5320 0
257 20250217 164200 50415520 5320 5320 5320 5320 0
258 20250217 164100 50415520 5320 5320 5320 5320 0
259 20250217 164000 50415520 5320 5320 5320 5320 0
260 20250217 163900 50415520 5320 5320 5320 5320 0
261 20250217 163800 50415520 5320 5320 5320 5320 0
262 20250217 163700 50415520 5320 5320 5320 5320 0
263 20250217 163600 50415520 5320 5320 5320 5320 0
264 20250217 163500 50415520 5320 5320 5320 5320 0
265 20250217 163400 50415520 5320 5320 5320 5320 0
266 20250217 163300 50415520 5320 5320 5320 5320 0
267 20250217 163200 50415520 5320 5320 5320 5320 0
268 20250217 163100 50415520 5320 5320 5320 5320 0
269 20250217 163000 50415520 5320 5320 5320 5320 0
270 20250217 162900 50415520 5320 5320 5320 5320 0
271 20250217 162800 50415520 5320 5320 5320 5320 0
272 20250217 162700 50415520 5320 5320 5320 5320 221
273 20250217 162600 50415520 5320 5320 5320 5320 0
274 20250217 162500 50415520 5320 5320 5320 5320 0
275 20250217 162400 50415520 5320 5320 5320 5320 0
276 20250217 162300 50415520 5320 5320 5320 5320 0
277 20250217 162200 50415520 5320 5320 5320 5320 0
278 20250217 162100 50415520 5320 5320 5320 5320 0
279 20250217 162000 50415520 5320 5320 5320 5320 0
280 20250217 161900 50415520 5320 5320 5320 5320 0
281 20250217 161800 50415520 5320 5320 5320 5320 0
282 20250217 161700 50415520 5320 5320 5320 5320 0
283 20250217 161600 50415520 5320 5320 5320 5320 0
284 20250217 161500 50415520 5320 5320 5320 5320 0
285 20250217 161400 50415520 5320 5320 5320 5320 0
286 20250217 161300 50415520 5320 5320 5320 5320 0
287 20250217 161200 50415520 5320 5320 5320 5320 0
288 20250217 161100 50415520 5320 5320 5320 5320 0
289 20250217 161000 50415520 5320 5320 5320 5320 0
290 20250217 160900 50415520 5320 5320 5320 5320 0
291 20250217 160800 50415520 5320 5320 5320 5320 0
292 20250217 160700 50415520 5320 5320 5320 5320 0
293 20250217 160600 50415520 5320 5320 5320 5320 0
294 20250217 160500 50415520 5320 5320 5320 5320 0
295 20250217 160400 50415520 5320 5320 5320 5320 0
296 20250217 160300 50415520 5320 5320 5320 5320 0
297 20250217 160200 50415520 5320 5320 5320 5320 0
298 20250217 160100 50415520 5320 5320 5320 5320 0
299 20250217 160000 50415520 5320 5320 5320 5320 0
300 20250217 155900 50415520 5320 5320 5320 5320 0
301 20250217 155800 50415520 5320 5320 5320 5320 0
302 20250217 155700 50415520 5320 5320 5320 5320 221
303 20250217 155600 50415520 5320 5320 5320 5320 0
304 20250217 155500 50415520 5320 5320 5320 5320 0
305 20250217 155400 50415520 5320 5320 5320 5320 0
306 20250217 155300 50415520 5320 5320 5320 5320 0
307 20250217 155200 50415520 5320 5320 5320 5320 0
308 20250217 155100 50415520 5320 5320 5320 5320 0
309 20250217 155000 50415520 5320 5320 5320 5320 0
310 20250217 154900 50415520 5320 5320 5320 5320 0
311 20250217 154800 50415520 5320 5320 5320 5320 0
312 20250217 154700 50415520 5320 5320 5320 5320 0
313 20250217 154600 50415520 5320 5320 5320 5320 0
314 20250217 154500 50415520 5320 5320 5320 5320 0
315 20250217 154400 50415520 5320 5320 5320 5320 0
316 20250217 154300 50415520 5320 5320 5320 5320 0
317 20250217 154200 50415520 5320 5320 5320 5320 0
318 20250217 154100 50415520 5320 5320 5320 5320 0
319 20250217 154000 50415520 5320 5320 5320 5320 0
320 20250217 153900 50415520 5320 5320 5320 5320 0
321 20250217 153800 50415520 5320 5320 5320 5320 0
322 20250217 153700 50415520 5320 5320 5320 5320 0
323 20250217 153600 50415520 5320 5320 5320 5320 0
324 20250217 153500 50415520 5320 5320 5320 5320 0
325 20250217 153400 50415520 5320 5320 5320 5320 0
326 20250217 153300 50415520 5320 5320 5320 5320 0
327 20250217 153200 50415520 5320 5320 5320 5320 0
328 20250217 153100 50415520 5320 5320 5320 5320 0
329 20250217 153000 50415520 5320 5320 5320 5320 221
330 20250217 152900 49239800 5320 5320 5320 5320 0
331 20250217 152800 49239800 5320 5320 5320 5320 0
332 20250217 152700 49239800 5320 5320 5320 5320 0
333 20250217 152600 49239800 5320 5320 5320 5320 0
334 20250217 152500 49239800 5320 5320 5320 5320 0
335 20250217 152400 49239800 5320 5320 5320 5320 0
336 20250217 152300 49239800 5320 5320 5320 5320 0
337 20250217 152200 49239800 5320 5320 5320 5320 0
338 20250217 152100 49239800 5320 5320 5320 5320 0
339 20250217 152000 49239800 5320 5320 5320 5320 0
340 20250217 151900 49239800 5320 5320 5320 5320 0
341 20250217 151800 49239800 5320 5320 5320 5320 0
342 20250217 151700 49239800 5320 5320 5320 5320 0
343 20250217 151600 49239800 5320 5320 5320 5320 0
344 20250217 151500 49239800 5320 5320 5320 5320 0
345 20250217 151400 49239800 5320 5320 5320 5320 0
346 20250217 151300 49239800 5320 5320 5320 5320 5
347 20250217 151200 49213200 5320 5320 5320 5320 0
348 20250217 151100 49213200 5320 5320 5320 5320 1
349 20250217 151000 49207880 5280 5280 5280 5280 1
350 20250217 150900 49202600 5330 5330 5330 5330 0
351 20250217 150800 49202600 5330 5330 5330 5330 0
352 20250217 150700 49202600 5330 5330 5330 5330 0
353 20250217 150600 49202600 5330 5330 5330 5330 0
354 20250217 150500 49202600 5330 5320 5330 5320 6
355 20250217 150400 49170670 5320 5320 5320 5320 0
356 20250217 150300 49170670 5320 5320 5320 5320 50
357 20250217 150200 48904670 5330 5310 5330 5310 100
358 20250217 150100 48371890 5330 5330 5330 5330 0
359 20250217 150000 48371890 5330 5330 5330 5330 0
360 20250217 145900 48371890 5330 5330 5330 5330 0
361 20250217 145800 48371890 5330 5330 5330 5330 0
362 20250217 145700 48371890 5330 5330 5330 5330 0
363 20250217 145600 48371890 5330 5330 5330 5330 1
364 20250217 145500 48366560 5280 5280 5280 5280 0
365 20250217 145400 48366560 5280 5280 5280 5280 0
366 20250217 145300 48366560 5280 5280 5280 5280 113
367 20250217 145200 47769920 5330 5330 5330 5330 0
368 20250217 145100 47769920 5330 5330 5330 5330 0
369 20250217 145000 47769920 5330 5330 5330 5330 1
370 20250217 144900 47764590 5280 5280 5280 5280 9
371 20250217 144800 47717070 5340 5340 5340 5340 0
372 20250217 144700 47717070 5340 5340 5340 5340 0
373 20250217 144600 47717070 5340 5340 5340 5340 1
374 20250217 144500 47711730 5270 5270 5270 5270 0
375 20250217 144400 47711730 5270 5320 5320 5270 376
376 20250217 144300 45718640 5350 5350 5350 5350 106
377 20250217 144200 45151540 5360 5360 5360 5360 0
378 20250217 144100 45151540 5360 5360 5360 5360 0
379 20250217 144000 45151540 5360 5360 5360 5360 0
380 20250217 143900 45151540 5360 5360 5360 5360 0
381 20250217 143800 45151540 5360 5360 5360 5360 0
382 20250217 143700 45151540 5360 5360 5360 5360 0
383 20250217 143600 45151540 5360 5360 5360 5360 1
384 20250217 143500 45146180 5360 5360 5360 5360 0
385 20250217 143400 45146180 5360 5360 5360 5360 0
386 20250217 143300 45146180 5360 5360 5360 5360 0
387 20250217 143200 45146180 5360 5360 5360 5360 1
388 20250217 143100 45140820 5360 5360 5360 5360 0
389 20250217 143000 45140820 5360 5360 5360 5360 0
390 20250217 142900 45140820 5360 5360 5360 5360 40
391 20250217 142800 44926420 5360 5360 5360 5360 0
392 20250217 142700 44926420 5360 5360 5360 5360 1
393 20250217 142600 44921060 5350 5350 5350 5350 40
394 20250217 142500 44707060 5350 5350 5350 5350 0
395 20250217 142400 44707060 5350 5350 5350 5350 0
396 20250217 142300 44707060 5350 5350 5350 5350 0
397 20250217 142200 44707060 5350 5350 5350 5350 0
398 20250217 142100 44707060 5350 5350 5350 5350 0
399 20250217 142000 44707060 5350 5350 5350 5350 34
400 20250217 141900 44525160 5350 5350 5350 5350 0
401 20250217 141800 44525160 5350 5350 5350 5350 2
402 20250217 141700 44514460 5350 5350 5350 5350 0
403 20250217 141600 44514460 5350 5350 5350 5350 0
404 20250217 141500 44514460 5350 5350 5350 5350 6
405 20250217 141400 44482360 5350 5350 5350 5350 289
406 20250217 141300 42936210 5360 5360 5360 5360 0
407 20250217 141200 42936210 5360 5360 5360 5360 0
408 20250217 141100 42936210 5360 5360 5360 5360 11
409 20250217 141000 42877250 5350 5350 5350 5350 25
410 20250217 140900 42743500 5360 5360 5360 5360 1
411 20250217 140800 42738140 5350 5350 5350 5350 17
412 20250217 140700 42647190 5350 5360 5360 5350 54
413 20250217 140600 42358280 5350 5350 5350 5350 52
414 20250217 140500 42080080 5360 5360 5360 5360 0
415 20250217 140400 42080080 5360 5360 5360 5360 0
416 20250217 140300 42080080 5360 5360 5360 5360 0
417 20250217 140200 42080080 5360 5360 5360 5360 0
418 20250217 140100 42080080 5360 5360 5360 5360 0
419 20250217 140000 42080080 5360 5360 5360 5360 0
420 20250217 135900 42080080 5360 5360 5360 5360 0
421 20250217 135800 42080080 5360 5360 5360 5360 0
422 20250217 135700 42080080 5360 5360 5360 5360 0
423 20250217 135600 42080080 5360 5360 5360 5360 0
424 20250217 135500 42080080 5360 5360 5360 5360 0
425 20250217 135400 42080080 5360 5360 5360 5360 0
426 20250217 135300 42080080 5360 5360 5360 5360 50
427 20250217 135200 41812080 5360 5360 5360 5360 0
428 20250217 135100 41812080 5360 5360 5360 5360 0
429 20250217 135000 41812080 5360 5360 5360 5360 0
430 20250217 134900 41812080 5360 5360 5360 5360 0
431 20250217 134800 41812080 5360 5360 5360 5360 0
432 20250217 134700 41812080 5360 5360 5360 5360 0
433 20250217 134600 41812080 5360 5360 5360 5360 0
434 20250217 134500 41812080 5360 5360 5360 5360 0
435 20250217 134400 41812080 5360 5360 5360 5360 0
436 20250217 134300 41812080 5360 5360 5360 5360 0
437 20250217 134200 41812080 5360 5360 5360 5360 1
438 20250217 134100 41806720 5350 5350 5350 5350 0
439 20250217 134000 41806720 5350 5350 5350 5350 0
440 20250217 133900 41806720 5350 5340 5350 5340 30
441 20250217 133800 41646280 5360 5360 5360 5360 0
442 20250217 133700 41646280 5360 5360 5360 5360 0
443 20250217 133600 41646280 5360 5360 5360 5360 0
444 20250217 133500 41646280 5360 5360 5360 5360 0
445 20250217 133400 41646280 5360 5360 5360 5360 0
446 20250217 133300 41646280 5360 5360 5360 5360 0
447 20250217 133200 41646280 5360 5360 5360 5360 0
448 20250217 133100 41646280 5360 5360 5360 5360 0
449 20250217 133000 41646280 5360 5360 5360 5360 0
450 20250217 132900 41646280 5360 5360 5360 5360 1
451 20250217 132800 41640920 5350 5350 5350 5350 37
452 20250217 132700 41442970 5360 5350 5360 5350 64
453 20250217 132600 41100560 5350 5340 5350 5340 119
454 20250217 132500 40464070 5350 5350 5350 5350 0
455 20250217 132400 40464070 5350 5340 5350 5340 8
456 20250217 132300 40421340 5350 5330 5350 5330 97
457 20250217 132200 39904300 5330 5330 5330 5330 5
458 20250217 132100 39877650 5330 5320 5330 5320 32
459 20250217 132000 39707130 5310 5310 5310 5310 80
460 20250217 131900 39282330 5320 5320 5320 5320 0
461 20250217 131800 39282330 5320 5320 5320 5320 2
462 20250217 131700 39271690 5300 5300 5300 5300 0
463 20250217 131600 39271690 5300 5300 5300 5300 0
464 20250217 131500 39271690 5300 5300 5300 5300 209
465 20250217 131400 38163990 5330 5330 5330 5330 0
466 20250217 131300 38163990 5330 5330 5330 5330 101
467 20250217 131200 37625660 5330 5320 5330 5300 4
468 20250217 131100 37604380 5320 5320 5320 5320 36
469 20250217 131000 37412860 5320 5320 5320 5320 4
470 20250217 130900 37391580 5320 5320 5320 5320 0
471 20250217 130800 37391580 5320 5320 5320 5320 0
472 20250217 130700 37391580 5320 5310 5320 5310 34
473 20250217 130600 37211030 5330 5330 5330 5330 0
474 20250217 130500 37211030 5330 5330 5330 5330 0
475 20250217 130400 37211030 5330 5330 5330 5330 0
476 20250217 130300 37211030 5330 5330 5330 5330 0
477 20250217 130200 37211030 5330 5330 5330 5330 0
478 20250217 130100 37211030 5330 5330 5330 5330 0
479 20250217 130000 37211030 5330 5330 5330 5330 2
480 20250217 125900 37200370 5330 5320 5330 5320 221
481 20250217 125800 36024640 5330 5330 5330 5330 0
482 20250217 125700 36024640 5330 5330 5330 5330 0
483 20250217 125600 36024640 5330 5330 5330 5330 20
484 20250217 125500 35918040 5330 5330 5330 5330 0
485 20250217 125400 35918040 5330 5330 5330 5330 0
486 20250217 125300 35918040 5330 5330 5330 5330 42
487 20250217 125200 35694180 5380 5380 5380 5380 0
488 20250217 125100 35694180 5380 5380 5380 5380 0
489 20250217 125000 35694180 5380 5380 5380 5380 0
490 20250217 124900 35694180 5380 5380 5380 5380 1
491 20250217 124800 35688800 5370 5370 5370 5370 13
492 20250217 124700 35618990 5370 5370 5370 5370 9
493 20250217 124600 35570660 5360 5360 5360 5360 16
494 20250217 124500 35484900 5370 5370 5370 5370 0
495 20250217 124400 35484900 5370 5370 5370 5370 0
496 20250217 124300 35484900 5370 5370 5370 5370 0
497 20250217 124200 35484900 5370 5370 5370 5370 0
498 20250217 124100 35484900 5370 5370 5370 5370 0
499 20250217 124000 35484900 5370 5370 5370 5370 0
500 20250217 123900 35484900 5370 5370 5370 5370 0
501 20250217 123800 35484900 5370 5370 5370 5370 6
502 20250217 123700 35452680 5290 5340 5370 5290 55
503 20250217 123600 35159200 5330 5290 5340 5290 66
504 20250217 123500 34808330 5290 5300 5300 5290 4
505 20250217 123400 34787140 5340 5340 5340 5300 1001
506 20250217 123300 29468740 5350 5350 5350 5350 84
507 20250217 123200 29019340 5350 5360 5360 5350 68
508 20250217 123100 28655220 5360 5360 5360 5360 400
509 20250217 123000 26511220 5360 5360 5360 5360 0
510 20250217 122900 26511220 5360 5360 5360 5360 0
511 20250217 122800 26511220 5360 5380 5380 5360 4
512 20250217 122700 26489750 5370 5370 5370 5370 102
513 20250217 122600 25942010 5380 5380 5380 5380 170
514 20250217 122500 25027410 5380 5390 5390 5380 19
515 20250217 122400 24925020 5400 5400 5400 5400 0
516 20250217 122300 24925020 5400 5400 5400 5400 7
517 20250217 122200 24887220 5400 5400 5400 5400 0
518 20250217 122100 24887220 5400 5400 5400 5400 0
519 20250217 122000 24887220 5400 5400 5400 5400 0
520 20250217 121900 24887220 5400 5400 5400 5400 0
521 20250217 121800 24887220 5400 5400 5400 5400 0
522 20250217 121700 24887220 5400 5400 5400 5400 0
523 20250217 121600 24887220 5400 5400 5400 5400 0
524 20250217 121500 24887220 5400 5400 5400 5400 0
525 20250217 121400 24887220 5400 5400 5400 5400 1
526 20250217 121300 24881820 5390 5390 5390 5390 0
527 20250217 121200 24881820 5390 5390 5390 5390 0
528 20250217 121100 24881820 5390 5390 5390 5390 0
529 20250217 121000 24881820 5390 5390 5390 5390 10
530 20250217 120900 24827920 5410 5410 5410 5410 0
531 20250217 120800 24827920 5410 5410 5410 5410 0
532 20250217 120700 24827920 5410 5410 5410 5410 0
533 20250217 120600 24827920 5410 5410 5410 5410 0
534 20250217 120500 24827920 5410 5410 5410 5410 0
535 20250217 120400 24827920 5410 5410 5410 5410 0
536 20250217 120300 24827920 5410 5410 5410 5410 0
537 20250217 120200 24827920 5410 5410 5410 5410 0
538 20250217 120100 24827920 5410 5410 5410 5410 0
539 20250217 120000 24827920 5410 5410 5410 5410 0
540 20250217 115900 24827920 5410 5410 5410 5410 0
541 20250217 115800 24827920 5410 5410 5410 5410 0
542 20250217 115700 24827920 5410 5410 5410 5410 0
543 20250217 115600 24827920 5410 5410 5410 5410 0
544 20250217 115500 24827920 5410 5410 5410 5410 0
545 20250217 115400 24827920 5410 5410 5410 5410 0
546 20250217 115300 24827920 5410 5410 5410 5410 0
547 20250217 115200 24827920 5410 5410 5410 5410 0
548 20250217 115100 24827920 5410 5410 5410 5410 0
549 20250217 115000 24827920 5410 5410 5410 5410 0
550 20250217 114900 24827920 5410 5410 5410 5410 0
551 20250217 114800 24827920 5410 5410 5410 5410 6
552 20250217 114700 24795460 5410 5410 5410 5410 0
553 20250217 114600 24795460 5410 5410 5410 5410 1
554 20250217 114500 24790050 5400 5400 5400 5400 12
555 20250217 114400 24725250 5410 5410 5410 5410 0
556 20250217 114300 24725250 5410 5410 5410 5410 0
557 20250217 114200 24725250 5410 5410 5410 5410 3
558 20250217 114100 24709020 5420 5420 5420 5420 0
559 20250217 114000 24709020 5420 5420 5420 5420 0
560 20250217 113900 24709020 5420 5420 5420 5420 0
561 20250217 113800 24709020 5420 5420 5420 5420 0
562 20250217 113700 24709020 5420 5420 5420 5420 0
563 20250217 113600 24709020 5420 5420 5420 5420 0
564 20250217 113500 24709020 5420 5420 5420 5420 0
565 20250217 113400 24709020 5420 5410 5420 5410 3
566 20250217 113300 24692780 5410 5400 5410 5400 131
567 20250217 113200 23985370 5410 5400 5410 5400 6
568 20250217 113100 23952960 5400 5390 5400 5390 181
569 20250217 113000 22977360 5420 5420 5420 5420 0
570 20250217 112900 22977360 5420 5390 5420 5390 56
571 20250217 112800 22675420 5400 5400 5400 5400 0
572 20250217 112700 22675420 5400 5400 5400 5400 0
573 20250217 112600 22675420 5400 5400 5400 5400 100
574 20250217 112500 22135420 5420 5410 5420 5410 6
575 20250217 112400 22102950 5400 5400 5400 5400 0
576 20250217 112300 22102950 5400 5400 5400 5400 37
577 20250217 112200 21903150 5410 5410 5410 5410 0
578 20250217 112100 21903150 5410 5410 5410 5410 0
579 20250217 112000 21903150 5410 5410 5410 5410 10
580 20250217 111900 21849050 5430 5430 5430 5430 0
581 20250217 111800 21849050 5430 5430 5430 5430 0
582 20250217 111700 21849050 5430 5430 5430 5430 0
583 20250217 111600 21849050 5430 5430 5430 5430 0
584 20250217 111500 21849050 5430 5430 5430 5430 0
585 20250217 111400 21849050 5430 5430 5430 5430 0
586 20250217 111300 21849050 5430 5430 5430 5430 50
587 20250217 111200 21577550 5430 5430 5430 5430 0
588 20250217 111100 21577550 5430 5430 5430 5430 0
589 20250217 111000 21577550 5430 5430 5430 5430 0
590 20250217 110900 21577550 5430 5430 5430 5430 30
591 20250217 110800 21414650 5430 5400 5430 5400 10
592 20250217 110700 21360580 5410 5410 5410 5410 0
593 20250217 110600 21360580 5410 5430 5430 5410 108
594 20250217 110500 20776230 5430 5430 5430 5420 7
595 20250217 110400 20738230 5430 5430 5430 5430 0
596 20250217 110300 20738230 5430 5430 5430 5430 0
597 20250217 110200 20738230 5430 5430 5430 5430 0
598 20250217 110100 20738230 5430 5430 5430 5430 0
599 20250217 110000 20738230 5430 5430 5430 5430 4
600 20250217 105900 20716510 5430 5430 5430 5430 20
601 20250217 105800 20607910 5430 5430 5430 5430 0
602 20250217 105700 20607910 5430 5430 5430 5430 0
603 20250217 105600 20607910 5430 5430 5430 5430 0
604 20250217 105500 20607910 5430 5430 5430 5430 0
605 20250217 105400 20607910 5430 5430 5430 5430 0
606 20250217 105300 20607910 5430 5430 5430 5430 0
607 20250217 105200 20607910 5430 5430 5430 5430 1
608 20250217 105100 20602480 5400 5400 5400 5400 450
609 20250217 105000 18172480 5430 5430 5430 5430 0
610 20250217 104900 18172480 5430 5430 5430 5430 0
611 20250217 104800 18172480 5430 5430 5430 5430 0
612 20250217 104700 18172480 5430 5430 5430 5430 0
613 20250217 104600 18172480 5430 5430 5430 5430 0
614 20250217 104500 18172480 5430 5430 5430 5430 0
615 20250217 104400 18172480 5430 5430 5430 5430 0
616 20250217 104300 18172480 5430 5430 5430 5430 0
617 20250217 104200 18172480 5430 5430 5430 5430 0
618 20250217 104100 18172480 5430 5430 5430 5430 0
619 20250217 104000 18172480 5430 5430 5430 5430 0
620 20250217 103900 18172480 5430 5430 5430 5430 1
621 20250217 103800 18167050 5410 5420 5420 5410 173
622 20250217 103700 17230620 5440 5440 5440 5440 0
623 20250217 103600 17230620 5440 5440 5440 5440 0
624 20250217 103500 17230620 5440 5440 5440 5440 0
625 20250217 103400 17230620 5440 5440 5440 5440 0
626 20250217 103300 17230620 5440 5440 5440 5440 0
627 20250217 103200 17230620 5440 5440 5440 5440 1
628 20250217 103100 17225180 5430 5430 5430 5430 233
629 20250217 103000 15959990 5430 5430 5430 5430 0
630 20250217 102900 15959990 5430 5430 5430 5430 0
631 20250217 102800 15959990 5430 5430 5430 5430 0
632 20250217 102700 15959990 5430 5430 5430 5430 0
633 20250217 102600 15959990 5430 5430 5430 5430 0
634 20250217 102500 15959990 5430 5430 5430 5430 0
635 20250217 102400 15959990 5430 5420 5430 5420 6
636 20250217 102300 15927460 5400 5420 5420 5400 352
637 20250217 102200 14022940 5420 5420 5420 5420 18
638 20250217 102100 13925380 5430 5430 5430 5430 0
639 20250217 102000 13925380 5430 5430 5430 5430 99
640 20250217 101900 13387810 5430 5430 5430 5430 1
641 20250217 101800 13382380 5440 5440 5440 5440 0
642 20250217 101700 13382380 5440 5440 5440 5440 0
643 20250217 101600 13382380 5440 5440 5440 5440 0
644 20250217 101500 13382380 5440 5440 5440 5440 0
645 20250217 101400 13382380 5440 5440 5440 5440 0
646 20250217 101300 13382380 5440 5440 5440 5440 0
647 20250217 101200 13382380 5440 5440 5440 5440 5
648 20250217 101100 13355180 5440 5440 5440 5440 0
649 20250217 101000 13355180 5440 5440 5440 5440 0
650 20250217 100900 13355180 5440 5440 5440 5440 0
651 20250217 100800 13355180 5440 5440 5440 5440 0
652 20250217 100700 13355180 5440 5440 5440 5440 1
653 20250217 100600 13349740 5440 5440 5440 5440 0
654 20250217 100500 13349740 5440 5430 5440 5430 20
655 20250217 100400 13240990 5440 5440 5440 5440 0
656 20250217 100300 13240990 5440 5440 5440 5440 0
657 20250217 100200 13240990 5440 5440 5440 5440 0
658 20250217 100100 13240990 5440 5440 5440 5440 0
659 20250217 100000 13240990 5440 5440 5440 5440 0
660 20250217 095900 13240990 5440 5440 5440 5440 0
661 20250217 095800 13240990 5440 5430 5440 5430 13
662 20250217 095700 13170300 5420 5420 5420 5420 1
663 20250217 095600 13164880 5440 5440 5440 5440 0
664 20250217 095500 13164880 5440 5440 5440 5440 0
665 20250217 095400 13164880 5440 5440 5440 5440 0
666 20250217 095300 13164880 5440 5440 5440 5440 1
667 20250217 095200 13159440 5440 5440 5440 5440 2
668 20250217 095100 13148560 5430 5430 5430 5430 2
669 20250217 095000 13137700 5440 5410 5440 5410 8
670 20250217 094900 13094330 5450 5450 5450 5450 0
671 20250217 094800 13094330 5450 5450 5450 5450 0
672 20250217 094700 13094330 5450 5450 5450 5450 0
673 20250217 094600 13094330 5450 5450 5450 5450 0
674 20250217 094500 13094330 5450 5450 5450 5450 0
675 20250217 094400 13094330 5450 5450 5450 5450 0
676 20250217 094300 13094330 5450 5450 5450 5450 0
677 20250217 094200 13094330 5450 5450 5450 5450 0
678 20250217 094100 13094330 5450 5450 5450 5450 0
679 20250217 094000 13094330 5450 5450 5450 5450 0
680 20250217 093900 13094330 5450 5450 5450 5450 0
681 20250217 093800 13094330 5450 5450 5450 5450 1
682 20250217 093700 13088880 5400 5400 5400 5400 1
683 20250217 093600 13083480 5450 5450 5450 5450 0
684 20250217 093500 13083480 5450 5450 5450 5450 0
685 20250217 093400 13083480 5450 5450 5450 5450 0
686 20250217 093300 13083480 5450 5450 5450 5450 1
687 20250217 093200 13078030 5400 5400 5400 5400 0
688 20250217 093100 13078030 5400 5400 5400 5400 2
689 20250217 093000 13067230 5400 5410 5410 5400 25
690 20250217 092900 12932100 5470 5470 5470 5470 0
691 20250217 092800 12932100 5470 5470 5470 5470 0
692 20250217 092700 12932100 5470 5470 5470 5470 0
693 20250217 092600 12932100 5470 5470 5470 5470 0
694 20250217 092500 12932100 5470 5460 5470 5460 3
695 20250217 092400 12915710 5460 5460 5460 5460 4
696 20250217 092300 12893870 5480 5480 5480 5480 0
697 20250217 092200 12893870 5480 5480 5480 5480 0
698 20250217 092100 12893870 5480 5480 5480 5480 0
699 20250217 092000 12893870 5480 5480 5480 5480 0
700 20250217 091900 12893870 5480 5480 5480 5480 0
701 20250217 091800 12893870 5480 5480 5480 5480 0
702 20250217 091700 12893870 5480 5480 5480 5480 0
703 20250217 091600 12893870 5480 5480 5480 5480 0
704 20250217 091500 12893870 5480 5480 5480 5480 0
705 20250217 091400 12893870 5480 5480 5480 5480 0
706 20250217 091300 12893870 5480 5480 5480 5480 0
707 20250217 091200 12893870 5480 5480 5480 5480 0
708 20250217 091100 12893870 5480 5480 5480 5480 0
709 20250217 091000 12893870 5480 5480 5480 5480 0
710 20250217 090900 12893870 5480 5480 5480 5480 761
711 20250217 090800 8723590 5480 5480 5480 5480 100
712 20250217 090700 8175590 5490 5490 5490 5490 36
713 20250217 090600 7977950 5480 5460 5480 5460 140
714 20250217 090500 7211290 5490 5490 5490 5490 0
715 20250217 090400 7211290 5490 5490 5490 5490 0
716 20250217 090300 7211290 5490 5490 5490 5490 0
717 20250217 090200 7211290 5490 5490 5490 5490 1
718 20250217 090100 7205800 5450 5500 5500 5450 1276
719 20250217 090000 251500 5450 5500 5500 5450 46