ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 3736 candle_min

Browse Source
This commit is contained in:
ened
2025-02-21 22:07:43 +09:00
parent b570a56dbb
commit 1770261e8a
3736 changed files with 1844255 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

604
014580/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,190200,468029480,4760,4760,4760,4760,1171
20250221,190100,468029480,4760,4760,4760,4760,0
20250221,190000,468029480,4760,4760,4760,4760,0
20250221,185900,468029480,4760,4760,4760,4760,0
20250221,185800,468029480,4760,4760,4760,4760,0
20250221,185700,468029480,4760,4760,4760,4760,0
20250221,185600,468029480,4760,4760,4760,4760,0
20250221,185500,468029480,4760,4760,4760,4760,0
20250221,185400,468029480,4760,4760,4760,4760,0
20250221,185300,468029480,4760,4760,4760,4760,0
20250221,185200,468029480,4760,4760,4760,4760,0
20250221,185100,468029480,4760,4760,4760,4760,0
20250221,185000,468029480,4760,4760,4760,4760,0
20250221,184900,468029480,4760,4760,4760,4760,0
20250221,184800,468029480,4760,4760,4760,4760,0
20250221,184700,468029480,4760,4760,4760,4760,0
20250221,184600,468029480,4760,4760,4760,4760,0
20250221,184500,468029480,4760,4760,4760,4760,0
20250221,184400,468029480,4760,4760,4760,4760,0
20250221,184300,468029480,4760,4760,4760,4760,0
20250221,184200,468029480,4760,4760,4760,4760,0
20250221,184100,468029480,4760,4760,4760,4760,0
20250221,184000,468029480,4760,4760,4760,4760,0
20250221,183900,468029480,4760,4760,4760,4760,0
20250221,183800,468029480,4760,4760,4760,4760,0
20250221,183700,468029480,4760,4760,4760,4760,0
20250221,183600,468029480,4760,4760,4760,4760,0
20250221,183500,468029480,4760,4760,4760,4760,0
20250221,183400,468029480,4760,4760,4760,4760,0
20250221,183300,468029480,4760,4760,4760,4760,0
20250221,183200,468029480,4760,4760,4760,4760,1171
20250221,183100,468029480,4760,4760,4760,4760,0
20250221,183000,468029480,4760,4760,4760,4760,0
20250221,182900,468029480,4760,4760,4760,4760,0
20250221,182800,468029480,4760,4760,4760,4760,0
20250221,182700,468029480,4760,4760,4760,4760,0
20250221,182600,468029480,4760,4760,4760,4760,0
20250221,182500,468029480,4760,4760,4760,4760,0
20250221,182400,468029480,4760,4760,4760,4760,0
20250221,182300,468029480,4760,4760,4760,4760,0
20250221,182200,468029480,4760,4760,4760,4760,0
20250221,182100,468029480,4760,4760,4760,4760,0
20250221,182000,468029480,4760,4760,4760,4760,0
20250221,181900,468029480,4760,4760,4760,4760,0
20250221,181800,468029480,4760,4760,4760,4760,0
20250221,181700,468029480,4760,4760,4760,4760,0
20250221,181600,468029480,4760,4760,4760,4760,0
20250221,181500,468029480,4760,4760,4760,4760,0
20250221,181400,468029480,4760,4760,4760,4760,0
20250221,181300,468029480,4760,4760,4760,4760,0
20250221,181200,468029480,4760,4760,4760,4760,0
20250221,181100,468029480,4760,4760,4760,4760,0
20250221,181000,468029480,4760,4760,4760,4760,0
20250221,180900,468029480,4760,4760,4760,4760,0
20250221,180800,468029480,4760,4760,4760,4760,0
20250221,180700,468029480,4760,4760,4760,4760,0
20250221,180600,468029480,4760,4760,4760,4760,0
20250221,180500,468029480,4760,4760,4760,4760,0
20250221,180400,468029480,4760,4760,4760,4760,0
20250221,180300,468029480,4760,4760,4760,4760,0
20250221,180200,468029480,4760,4760,4760,4760,1171
20250221,180100,468029480,4760,4760,4760,4760,0
20250221,180000,468029480,4760,4760,4760,4760,0
20250221,175900,468029480,4760,4760,4760,4760,0
20250221,175800,468029480,4760,4760,4760,4760,0
20250221,175700,468029480,4760,4760,4760,4760,0
20250221,175600,468029480,4760,4760,4760,4760,0
20250221,175500,468029480,4760,4760,4760,4760,0
20250221,175400,468029480,4760,4760,4760,4760,0
20250221,175300,468029480,4760,4760,4760,4760,0
20250221,175200,468029480,4760,4760,4760,4760,0
20250221,175100,468029480,4760,4760,4760,4760,0
20250221,175000,468029480,4760,4760,4760,4760,0
20250221,174900,468029480,4760,4760,4760,4760,0
20250221,174800,468029480,4760,4760,4760,4760,0
20250221,174700,468029480,4760,4760,4760,4760,0
20250221,174600,468029480,4760,4760,4760,4760,0
20250221,174500,468029480,4760,4760,4760,4760,0
20250221,174400,468029480,4760,4760,4760,4760,0
20250221,174300,468029480,4760,4760,4760,4760,0
20250221,174200,468029480,4760,4760,4760,4760,0
20250221,174100,468029480,4760,4760,4760,4760,0
20250221,174000,468029480,4760,4760,4760,4760,0
20250221,173900,468029480,4760,4760,4760,4760,0
20250221,173800,468029480,4760,4760,4760,4760,0
20250221,173700,468029480,4760,4760,4760,4760,0
20250221,173600,468029480,4760,4760,4760,4760,0
20250221,173500,468029480,4760,4760,4760,4760,0
20250221,173400,468029480,4760,4760,4760,4760,0
20250221,173300,468029480,4760,4760,4760,4760,0
20250221,173200,468029480,4760,4760,4760,4760,1171
20250221,173100,468029480,4760,4760,4760,4760,0
20250221,173000,468029480,4760,4760,4760,4760,0
20250221,172900,468029480,4760,4760,4760,4760,0
20250221,172800,468029480,4760,4760,4760,4760,0
20250221,172700,468029480,4760,4760,4760,4760,0
20250221,172600,468029480,4760,4760,4760,4760,0
20250221,172500,468029480,4760,4760,4760,4760,0
20250221,172400,468029480,4760,4760,4760,4760,0
20250221,172300,468029480,4760,4760,4760,4760,0
20250221,172200,468029480,4760,4760,4760,4760,0
20250221,172100,468029480,4760,4760,4760,4760,0
20250221,172000,468029480,4760,4760,4760,4760,0
20250221,171900,468029480,4760,4760,4760,4760,0
20250221,171800,468029480,4760,4760,4760,4760,0
20250221,171700,468029480,4760,4760,4760,4760,0
20250221,171600,468029480,4760,4760,4760,4760,0
20250221,171500,468029480,4760,4760,4760,4760,0
20250221,171400,468029480,4760,4760,4760,4760,0
20250221,171300,468029480,4760,4760,4760,4760,0
20250221,171200,468029480,4760,4760,4760,4760,0
20250221,171100,468029480,4760,4760,4760,4760,0
20250221,171000,468029480,4760,4760,4760,4760,0
20250221,170900,468029480,4760,4760,4760,4760,0
20250221,170800,468029480,4760,4760,4760,4760,0
20250221,170700,468029480,4760,4760,4760,4760,0
20250221,170600,468029480,4760,4760,4760,4760,0
20250221,170500,468029480,4760,4760,4760,4760,0
20250221,170400,468029480,4760,4760,4760,4760,0
20250221,170300,468029480,4760,4760,4760,4760,0
20250221,170200,468029480,4760,4760,4760,4760,1171
20250221,170100,468029480,4760,4760,4760,4760,0
20250221,170000,468029480,4760,4760,4760,4760,0
20250221,165900,468029480,4760,4760,4760,4760,0
20250221,165800,468029480,4760,4760,4760,4760,0
20250221,165700,468029480,4760,4760,4760,4760,0
20250221,165600,468029480,4760,4760,4760,4760,0
20250221,165500,468029480,4760,4760,4760,4760,0
20250221,165400,468029480,4760,4760,4760,4760,0
20250221,165300,468029480,4760,4760,4760,4760,0
20250221,165200,468029480,4760,4760,4760,4760,0
20250221,165100,468029480,4760,4760,4760,4760,0
20250221,165000,468029480,4760,4760,4760,4760,0
20250221,164900,468029480,4760,4760,4760,4760,0
20250221,164800,468029480,4760,4760,4760,4760,0
20250221,164700,468029480,4760,4760,4760,4760,0
20250221,164600,468029480,4760,4760,4760,4760,0
20250221,164500,468029480,4760,4760,4760,4760,0
20250221,164400,468029480,4760,4760,4760,4760,0
20250221,164300,468029480,4760,4760,4760,4760,0
20250221,164200,468029480,4760,4760,4760,4760,0
20250221,164100,468029480,4760,4760,4760,4760,0
20250221,164000,468029480,4760,4760,4760,4760,0
20250221,163900,468029480,4760,4760,4760,4760,0
20250221,163800,468029480,4760,4760,4760,4760,0
20250221,163700,468029480,4760,4760,4760,4760,0
20250221,163600,468029480,4760,4760,4760,4760,0
20250221,163500,468029480,4760,4760,4760,4760,0
20250221,163400,468029480,4760,4760,4760,4760,0
20250221,163300,468029480,4760,4760,4760,4760,0
20250221,163200,468029480,4760,4760,4760,4760,1171
20250221,163100,468029480,4760,4760,4760,4760,0
20250221,163000,468029480,4760,4760,4760,4760,0
20250221,162900,468029480,4760,4760,4760,4760,0
20250221,162800,468029480,4760,4760,4760,4760,0
20250221,162700,468029480,4760,4760,4760,4760,0
20250221,162600,468029480,4760,4760,4760,4760,0
20250221,162500,468029480,4760,4760,4760,4760,0
20250221,162400,468029480,4760,4760,4760,4760,0
20250221,162300,468029480,4760,4760,4760,4760,0
20250221,162200,468029480,4760,4760,4760,4760,0
20250221,162100,468029480,4760,4760,4760,4760,0
20250221,162000,468029480,4760,4760,4760,4760,0
20250221,161900,468029480,4760,4760,4760,4760,0
20250221,161800,468029480,4760,4760,4760,4760,0
20250221,161700,468029480,4760,4760,4760,4760,0
20250221,161600,468029480,4760,4760,4760,4760,0
20250221,161500,468029480,4760,4760,4760,4760,0
20250221,161400,468029480,4760,4760,4760,4760,0
20250221,161300,468029480,4760,4760,4760,4760,0
20250221,161200,468029480,4760,4760,4760,4760,0
20250221,161100,468029480,4760,4760,4760,4760,0
20250221,161000,468029480,4760,4760,4760,4760,0
20250221,160900,468029480,4760,4760,4760,4760,0
20250221,160800,468029480,4760,4760,4760,4760,0
20250221,160700,468029480,4760,4760,4760,4760,0
20250221,160600,468029480,4760,4760,4760,4760,0
20250221,160500,468029480,4760,4760,4760,4760,0
20250221,160400,468029480,4760,4760,4760,4760,0
20250221,160300,468029480,4760,4760,4760,4760,0
20250221,160200,468029480,4760,4760,4760,4760,1171
20250221,160100,468029480,4760,4760,4760,4760,0
20250221,160000,468029480,4760,4760,4760,4760,0
20250221,155900,468029480,4760,4760,4760,4760,0
20250221,155800,468029480,4760,4760,4760,4760,0
20250221,155700,468029480,4760,4760,4760,4760,0
20250221,155600,468029480,4760,4760,4760,4760,0
20250221,155500,468029480,4760,4760,4760,4760,0
20250221,155400,468029480,4760,4760,4760,4760,0
20250221,155300,468029480,4760,4760,4760,4760,0
20250221,155200,468029480,4760,4760,4760,4760,0
20250221,155100,468029480,4760,4760,4760,4760,0
20250221,155000,468029480,4760,4760,4760,4760,0
20250221,154900,468029480,4760,4760,4760,4760,0
20250221,154800,468029480,4760,4760,4760,4760,0
20250221,154700,468029480,4760,4760,4760,4760,0
20250221,154600,468029480,4760,4760,4760,4760,0
20250221,154500,468029480,4760,4760,4760,4760,0
20250221,154400,468029480,4760,4760,4760,4760,0
20250221,154300,468029480,4760,4760,4760,4760,0
20250221,154200,468029480,4760,4760,4760,4760,0
20250221,154100,468029480,4760,4760,4760,4760,0
20250221,154000,468029480,4760,4760,4760,4760,0
20250221,153900,468029480,4760,4760,4760,4760,0
20250221,153800,468029480,4760,4760,4760,4760,0
20250221,153700,468029480,4760,4760,4760,4760,0
20250221,153600,468029480,4760,4760,4760,4760,0
20250221,153500,468029480,4760,4760,4760,4760,0
20250221,153400,468029480,4760,4760,4760,4760,0
20250221,153300,468029480,4760,4760,4760,4760,0
20250221,153200,468029480,4760,4760,4760,4760,1171
20250221,153100,468029480,4760,4760,4760,4760,0
20250221,153000,468029480,4760,4760,4760,4760,1171
20250221,152900,462455520,4750,4750,4750,4750,0
20250221,152800,462455520,4750,4750,4750,4750,0
20250221,152700,462455520,4750,4750,4750,4750,0
20250221,152600,462455520,4750,4750,4750,4750,0
20250221,152500,462455520,4750,4750,4750,4750,0
20250221,152400,462455520,4750,4750,4750,4750,0
20250221,152300,462455520,4750,4750,4750,4750,0
20250221,152200,462455520,4750,4750,4750,4750,0
20250221,152100,462455520,4750,4750,4750,4750,0
20250221,152000,462455520,4750,4750,4750,4750,0
20250221,151900,462455520,4750,4750,4760,4750,78
20250221,151800,462085010,4750,4760,4760,4750,501
20250221,151700,459705250,4750,4760,4760,4750,988
20250221,151600,455010150,4760,4755,4760,4755,1030
20250221,151500,450108095,4760,4760,4760,4760,0
20250221,151400,450108095,4760,4760,4760,4760,0
20250221,151300,450108095,4760,4760,4760,4760,11
20250221,151200,450055735,4755,4755,4755,4755,387
20250221,151100,448215550,4750,4750,4750,4750,0
20250221,151000,448215550,4750,4750,4750,4750,5
20250221,150900,448191800,4750,4750,4750,4750,0
20250221,150800,448191800,4750,4750,4750,4750,0
20250221,150700,448191800,4750,4750,4750,4750,0
20250221,150600,448191800,4750,4750,4750,4750,0
20250221,150500,448191800,4750,4750,4750,4750,0
20250221,150400,448191800,4750,4750,4750,4750,17
20250221,150300,448111050,4755,4755,4755,4755,0
20250221,150200,448111050,4755,4755,4755,4755,0
20250221,150100,448111050,4755,4755,4755,4755,801
20250221,150000,444302295,4750,4750,4750,4750,0
20250221,145900,444302295,4750,4750,4750,4750,345
20250221,145800,442663545,4755,4755,4755,4755,1
20250221,145700,442658790,4750,4745,4755,4745,2989
20250221,145600,428458540,4740,4745,4745,4740,76
20250221,145500,428098250,4740,4745,4745,4740,420
20250221,145400,426106450,4740,4740,4740,4740,0
20250221,145300,426106450,4740,4740,4740,4740,0
20250221,145200,426106450,4740,4740,4740,4740,442
20250221,145100,424011370,4735,4735,4735,4735,0
20250221,145000,424011370,4735,4735,4735,4735,1482
20250221,144900,416994100,4755,4755,4755,4755,442
20250221,144800,414892390,4755,4740,4755,4740,3843
20250221,144700,396630930,4740,4740,4740,4740,30
20250221,144600,396488730,4735,4735,4735,4735,7
20250221,144500,396455585,4735,4735,4735,4735,288
20250221,144400,395091905,4735,4730,4735,4730,546
20250221,144300,392507575,4730,4730,4730,4730,0
20250221,144200,392507575,4730,4730,4730,4730,53
20250221,144100,392256885,4730,4730,4730,4730,0
20250221,144000,392256885,4730,4730,4730,4730,0
20250221,143900,392256885,4730,4730,4730,4730,0
20250221,143800,392256885,4730,4730,4730,4730,0
20250221,143700,392256885,4730,4730,4730,4730,4
20250221,143600,392237965,4730,4730,4730,4730,0
20250221,143500,392237965,4730,4730,4730,4730,82
20250221,143400,391850105,4735,4735,4735,4735,10
20250221,143300,391802755,4735,4735,4735,4735,6
20250221,143200,391774345,4730,4730,4730,4730,0
20250221,143100,391774345,4730,4730,4730,4730,0
20250221,143000,391774345,4730,4730,4730,4730,100
20250221,142900,391301345,4735,4735,4735,4735,0
20250221,142800,391301345,4735,4735,4735,4735,0
20250221,142700,391301345,4735,4735,4735,4735,0
20250221,142600,391301345,4735,4730,4735,4730,547
20250221,142500,388712985,4730,4730,4730,4730,3
20250221,142400,388698795,4730,4730,4730,4730,0
20250221,142300,388698795,4730,4730,4730,4730,1
20250221,142200,388694065,4730,4730,4730,4730,0
20250221,142100,388694065,4730,4730,4730,4730,0
20250221,142000,388694065,4730,4730,4730,4730,0
20250221,141900,388694065,4730,4730,4730,4730,0
20250221,141800,388694065,4730,4730,4730,4730,0
20250221,141700,388694065,4730,4730,4730,4730,0
20250221,141600,388694065,4730,4730,4730,4730,0
20250221,141500,388694065,4730,4730,4730,4730,0
20250221,141400,388694065,4730,4730,4730,4730,0
20250221,141300,388694065,4730,4730,4730,4730,1
20250221,141200,388689335,4730,4730,4730,4730,16
20250221,141100,388613655,4720,4725,4725,4720,10
20250221,141000,388566445,4720,4720,4720,4720,0
20250221,140900,388566445,4720,4720,4720,4720,0
20250221,140800,388566445,4720,4720,4720,4720,0
20250221,140700,388566445,4720,4720,4720,4720,0
20250221,140600,388566445,4720,4725,4725,4720,2164
20250221,140500,378351915,4720,4720,4720,4720,0
20250221,140400,378351915,4720,4720,4720,4720,0
20250221,140300,378351915,4720,4720,4720,4720,82
20250221,140200,377964875,4735,4735,4735,4735,2
20250221,140100,377955405,4740,4740,4740,4740,0
20250221,140000,377955405,4740,4740,4740,4740,1
20250221,135900,377950665,4720,4720,4720,4720,0
20250221,135800,377950665,4720,4730,4730,4720,1000
20250221,135700,373227020,4730,4730,4730,4730,0
20250221,135600,373227020,4730,4730,4730,4730,0
20250221,135500,373227020,4730,4730,4730,4730,40
20250221,135400,373037820,4725,4725,4725,4725,1414
20250221,135300,366356670,4725,4725,4725,4725,0
20250221,135200,366356670,4725,4725,4725,4725,1800
20250221,135100,357851670,4730,4730,4730,4730,0
20250221,135000,357851670,4730,4730,4730,4730,92
20250221,134900,357416510,4740,4740,4740,4740,0
20250221,134800,357416510,4740,4740,4740,4740,0
20250221,134700,357416510,4740,4740,4740,4740,8
20250221,134600,357378590,4740,4740,4740,4740,0
20250221,134500,357378590,4740,4740,4740,4740,1
20250221,134400,357373850,4735,4735,4735,4735,1
20250221,134300,357369115,4730,4730,4730,4730,0
20250221,134200,357369115,4730,4730,4730,4730,1
20250221,134100,357364385,4725,4725,4725,4725,1
20250221,134000,357359660,4725,4740,4740,4725,196
20250221,133900,356433545,4725,4725,4725,4725,0
20250221,133800,356433545,4725,4725,4725,4725,100
20250221,133700,355961045,4725,4725,4725,4725,181
20250221,133600,355105820,4725,4740,4740,4725,133
20250221,133500,354477365,4730,4730,4730,4730,0
20250221,133400,354477365,4730,4730,4730,4730,76
20250221,133300,354117885,4730,4730,4730,4730,1150
20250221,133200,348678385,4745,4730,4745,4730,666
20250221,133100,345528190,4730,4730,4730,4730,0
20250221,133000,345528190,4730,4735,4735,4730,1372
20250221,132900,339032665,4740,4740,4740,4740,169
20250221,132800,338231605,4740,4740,4740,4740,0
20250221,132700,338231605,4740,4740,4740,4740,0
20250221,132600,338231605,4740,4740,4740,4740,120
20250221,132500,337662805,4750,4750,4750,4750,3
20250221,132400,337648555,4740,4740,4740,4740,0
20250221,132300,337648555,4740,4740,4740,4740,0
20250221,132200,337648555,4740,4740,4740,4740,115
20250221,132100,337103455,4750,4750,4750,4750,0
20250221,132000,337103455,4750,4750,4750,4750,1000
20250221,131900,332353455,4750,4750,4750,4750,8
20250221,131800,332315455,4750,4750,4750,4750,0
20250221,131700,332315455,4750,4750,4750,4750,1050
20250221,131600,327327955,4750,4750,4750,4750,0
20250221,131500,327327955,4750,4750,4750,4750,0
20250221,131400,327327955,4750,4750,4750,4750,10
20250221,131300,327280455,4750,4750,4750,4750,100
20250221,131200,326805455,4750,4750,4750,4750,0
20250221,131100,326805455,4750,4750,4750,4750,100
20250221,131000,326330455,4740,4740,4740,4740,0
20250221,130900,326330455,4740,4740,4740,4740,116
20250221,130800,325780615,4750,4750,4750,4750,0
20250221,130700,325780615,4750,4750,4750,4750,11
20250221,130600,325728365,4750,4750,4750,4750,200
20250221,130500,324778365,4740,4750,4750,4740,417
20250221,130400,322798785,4750,4750,4750,4750,12
20250221,130300,322741785,4750,4750,4750,4750,0
20250221,130200,322741785,4750,4750,4750,4750,0
20250221,130100,322741785,4750,4750,4750,4750,0
20250221,130000,322741785,4750,4750,4750,4750,147
20250221,125900,322043535,4750,4750,4750,4750,1
20250221,125800,322038785,4750,4750,4750,4750,0
20250221,125700,322038785,4750,4750,4750,4750,1
20250221,125600,322034035,4745,4745,4745,4745,1
20250221,125500,322029290,4750,4750,4750,4750,0
20250221,125400,322029290,4750,4750,4750,4750,0
20250221,125300,322029290,4750,4750,4750,4750,0
20250221,125200,322029290,4750,4750,4750,4750,0
20250221,125100,322029290,4750,4750,4750,4750,0
20250221,125000,322029290,4750,4750,4750,4750,0
20250221,124900,322029290,4750,4745,4750,4745,100
20250221,124800,321554505,4740,4740,4740,4740,0
20250221,124700,321554505,4740,4740,4740,4740,742
20250221,124600,318037425,4740,4740,4740,4740,200
20250221,124500,317089425,4740,4740,4740,4740,0
20250221,124400,317089425,4740,4740,4740,4740,0
20250221,124300,317089425,4740,4740,4740,4740,0
20250221,124200,317089425,4740,4740,4740,4740,92
20250221,124100,316653345,4740,4740,4740,4740,10
20250221,124000,316605945,4745,4745,4745,4745,0
20250221,123900,316605945,4745,4745,4745,4745,0
20250221,123800,316605945,4745,4745,4745,4745,64
20250221,123700,316302265,4745,4745,4745,4745,0
20250221,123600,316302265,4745,4745,4745,4745,0
20250221,123500,316302265,4745,4745,4745,4745,0
20250221,123400,316302265,4745,4745,4745,4745,0
20250221,123300,316302265,4745,4745,4745,4745,1
20250221,123200,316297520,4735,4735,4735,4735,0
20250221,123100,316297520,4735,4735,4735,4735,0
20250221,123000,316297520,4735,4735,4735,4735,146
20250221,122900,315606210,4745,4745,4745,4745,1
20250221,122800,315601465,4735,4735,4735,4735,0
20250221,122700,315601465,4735,4735,4735,4735,0
20250221,122600,315601465,4735,4735,4735,4735,0
20250221,122500,315601465,4735,4735,4735,4735,101
20250221,122400,315123230,4740,4740,4740,4740,7
20250221,122300,315090050,4730,4730,4730,4730,0
20250221,122200,315090050,4730,4730,4730,4730,0
20250221,122100,315090050,4730,4730,4730,4730,130
20250221,122000,314475150,4735,4740,4740,4735,886
20250221,121900,310277510,4735,4735,4735,4735,0
20250221,121800,310277510,4735,4735,4735,4735,0
20250221,121700,310277510,4735,4725,4735,4725,286
20250221,121600,308925040,4735,4735,4735,4735,0
20250221,121500,308925040,4735,4735,4735,4735,11
20250221,121400,308872955,4730,4730,4730,4730,0
20250221,121300,308872955,4730,4730,4730,4730,50
20250221,121200,308636455,4730,4730,4730,4730,0
20250221,121100,308636455,4730,4730,4730,4730,0
20250221,121000,308636455,4730,4730,4730,4730,1
20250221,120900,308631725,4740,4740,4740,4740,1
20250221,120800,308626985,4725,4730,4730,4725,813
20250221,120700,304785555,4725,4725,4725,4725,193
20250221,120600,303873630,4720,4720,4720,4720,0
20250221,120500,303873630,4720,4720,4720,4720,500
20250221,120400,301513630,4725,4735,4735,4725,5286
20250221,120300,276504235,4735,4735,4735,4735,0
20250221,120200,276504235,4735,4735,4735,4735,0
20250221,120100,276504235,4735,4735,4735,4735,0
20250221,120000,276504235,4735,4735,4735,4735,0
20250221,115900,276504235,4735,4740,4740,4735,160
20250221,115800,275746585,4735,4735,4735,4735,1
20250221,115700,275741850,4740,4740,4740,4740,1
20250221,115600,275737110,4740,4740,4740,4740,2
20250221,115500,275727630,4740,4740,4740,4740,0
20250221,115400,275727630,4740,4740,4740,4740,3
20250221,115300,275713410,4740,4740,4740,4740,1454
20250221,115200,268821450,4745,4745,4745,4745,9
20250221,115100,268778745,4740,4740,4740,4740,1
20250221,115000,268774005,4740,4740,4740,4740,0
20250221,114900,268774005,4740,4740,4740,4740,0
20250221,114800,268774005,4740,4745,4745,4740,20
20250221,114700,268679165,4755,4755,4755,4755,0
20250221,114600,268679165,4755,4755,4755,4755,0
20250221,114500,268679165,4755,4755,4755,4755,5
20250221,114400,268655390,4755,4755,4755,4755,99
20250221,114300,268184645,4750,4750,4750,4750,500
20250221,114200,265809645,4755,4755,4755,4755,0
20250221,114100,265809645,4755,4755,4755,4755,0
20250221,114000,265809645,4755,4755,4755,4755,0
20250221,113900,265809645,4755,4755,4755,4755,0
20250221,113800,265809645,4755,4755,4755,4755,98
20250221,113700,265343655,4750,4750,4750,4750,1053
20250221,113600,260341905,4755,4755,4755,4755,99
20250221,113500,259871160,4750,4750,4750,4750,989
20250221,113400,255173410,4750,4750,4750,4750,1
20250221,113300,255168660,4745,4745,4745,4745,1
20250221,113200,255163915,4740,4740,4740,4740,1959
20250221,113100,245878255,4740,4745,4745,4740,250
20250221,113000,244692445,4750,4750,4750,4750,99
20250221,112900,244222195,4745,4745,4745,4745,100
20250221,112800,243747695,4745,4745,4745,4745,1
20250221,112700,243742950,4750,4750,4750,4750,70
20250221,112600,243410450,4750,4750,4750,4750,268
20250221,112500,242137450,4745,4745,4745,4745,0
20250221,112400,242137450,4745,4745,4745,4745,115
20250221,112300,241591775,4750,4750,4750,4750,100
20250221,112200,241116775,4750,4750,4750,4750,1048
20250221,112100,236138775,4750,4750,4755,4750,29
20250221,112000,236001020,4755,4755,4755,4755,282
20250221,111900,234660110,4760,4760,4760,4760,0
20250221,111800,234660110,4760,4760,4760,4760,0
20250221,111700,234660110,4760,4760,4760,4760,0
20250221,111600,234660110,4760,4760,4760,4760,1
20250221,111500,234655350,4760,4760,4760,4760,30
20250221,111400,234512550,4760,4760,4760,4760,102
20250221,111300,234027030,4760,4760,4760,4760,0
20250221,111200,234027030,4760,4760,4760,4760,1
20250221,111100,234022270,4755,4755,4755,4755,14
20250221,111000,233955700,4755,4755,4755,4755,0
20250221,110900,233955700,4755,4755,4755,4755,0
20250221,110800,233955700,4755,4755,4755,4755,1
20250221,110700,233950945,4750,4750,4750,4750,144
20250221,110600,233266945,4750,4750,4750,4750,0
20250221,110500,233266945,4750,4750,4750,4750,0
20250221,110400,233266945,4750,4750,4750,4750,0
20250221,110300,233266945,4750,4750,4750,4750,12
20250221,110200,233209945,4750,4750,4750,4750,0
20250221,110100,233209945,4750,4750,4750,4750,0
20250221,110000,233209945,4750,4755,4755,4750,203
20250221,105900,232245610,4760,4760,4760,4760,9
20250221,105800,232202770,4760,4755,4775,4750,7890
20250221,105700,194570415,4755,4755,4755,4755,1
20250221,105600,194565660,4755,4755,4755,4755,641
20250221,105500,191517705,4765,4760,4765,4760,101
20250221,105400,191036450,4765,4765,4765,4765,2
20250221,105300,191026920,4765,4765,4765,4765,0
20250221,105200,191026920,4765,4765,4765,4765,0
20250221,105100,191026920,4765,4760,4765,4760,11
20250221,105000,190974555,4755,4755,4765,4755,5
20250221,104900,190950770,4755,4755,4755,4755,0
20250221,104800,190950770,4755,4755,4755,4755,5
20250221,104700,190926995,4765,4760,4765,4760,506
20250221,104600,188516935,4755,4755,4755,4755,0
20250221,104500,188516935,4755,4755,4755,4755,0
20250221,104400,188516935,4755,4755,4755,4755,0
20250221,104300,188516935,4755,4755,4755,4755,0
20250221,104200,188516935,4755,4755,4755,4755,0
20250221,104100,188516935,4755,4755,4760,4755,5001
20250221,104000,164737175,4750,4750,4750,4750,3
20250221,103900,164722925,4750,4750,4750,4750,0
20250221,103800,164722925,4750,4750,4750,4750,0
20250221,103700,164722925,4750,4750,4750,4750,0
20250221,103600,164722925,4750,4750,4750,4750,1
20250221,103500,164718175,4755,4755,4755,4755,2
20250221,103400,164708665,4745,4760,4760,4745,807
20250221,103300,160872620,4755,4755,4755,4755,20
20250221,103200,160777520,4760,4760,4760,4760,1
20250221,103100,160772760,4755,4755,4755,4755,0
20250221,103000,160772760,4755,4755,4755,4755,612
20250221,102900,157862700,4755,4755,4755,4755,0
20250221,102800,157862700,4755,4755,4755,4755,3
20250221,102700,157848435,4755,4755,4755,4755,275
20250221,102600,156540810,4755,4755,4755,4755,725
20250221,102500,153093435,4745,4745,4745,4745,100
20250221,102400,152618935,4745,4745,4745,4745,132
20250221,102300,151992595,4745,4745,4745,4745,71
20250221,102200,151655700,4755,4745,4755,4745,1482
20250221,102100,144614480,4740,4740,4740,4740,180
20250221,102000,143761280,4740,4740,4740,4740,1
20250221,101900,143756540,4745,4745,4745,4745,1
20250221,101800,143751795,4745,4745,4745,4745,0
20250221,101700,143751795,4745,4740,4745,4740,12
20250221,101600,143694910,4745,4750,4750,4745,528
20250221,101500,141189340,4745,4745,4745,4745,17
20250221,101400,141108675,4745,4745,4745,4745,0
20250221,101300,141108675,4745,4745,4745,4745,0
20250221,101200,141108675,4745,4745,4745,4745,0
20250221,101100,141108675,4745,4745,4745,4745,0
20250221,101000,141108675,4745,4745,4745,4745,562
20250221,100900,138441985,4740,4740,4740,4740,0
20250221,100800,138441985,4740,4740,4740,4740,0
20250221,100700,138441985,4740,4740,4740,4740,256
20250221,100600,137228545,4745,4745,4745,4745,1
20250221,100500,137223800,4745,4740,4745,4740,6
20250221,100400,137195335,4740,4740,4740,4740,0
20250221,100300,137195335,4740,4740,4740,4740,50
20250221,100200,136958335,4745,4745,4745,4745,99
20250221,100100,136488580,4745,4745,4745,4745,143
20250221,100000,135810045,4750,4750,4750,4750,9
20250221,095900,135767295,4750,4750,4750,4750,151
20250221,095800,135050045,4750,4750,4750,4750,382
20250221,095700,133235545,4750,4750,4750,4750,0
20250221,095600,133235545,4750,4750,4750,4750,3
20250221,095500,133221295,4755,4755,4755,4755,3
20250221,095400,133207030,4760,4760,4760,4760,0
20250221,095300,133207030,4760,4760,4760,4760,4
20250221,095200,133187990,4760,4760,4760,4760,0
20250221,095100,133187990,4760,4760,4760,4760,0
20250221,095000,133187990,4760,4760,4760,4760,3
20250221,094900,133173710,4755,4755,4760,4755,23
20250221,094800,133064245,4765,4765,4765,4765,0
20250221,094700,133064245,4765,4740,4765,4740,3254
20250221,094600,117629745,4740,4745,4745,4740,133
20250221,094500,116998825,4745,4745,4745,4745,756
20250221,094400,113411605,4745,4750,4750,4745,2551
20250221,094300,101294605,4750,4765,4765,4750,775
20250221,094200,97612905,4765,4760,4765,4760,3
20250221,094100,97598615,4765,4760,4765,4760,3
20250221,094000,97584325,4750,4755,4755,4750,205
20250221,093900,96610560,4765,4765,4765,4765,441
20250221,093800,94509195,4770,4765,4770,4760,658
20250221,093700,91373810,4760,4760,4760,4760,2000
20250221,093600,81853810,4760,4760,4760,4760,3
20250221,093500,81839530,4755,4755,4755,4755,876
20250221,093400,77674150,4755,4755,4755,4755,3
20250221,093300,77659885,4750,4755,4755,4750,14
20250221,093200,77593370,4745,4750,4755,4745,2641
20250221,093100,65048620,4745,4745,4745,4745,539
20250221,093000,62491065,4745,4745,4745,4745,4
20250221,092900,62472085,4735,4740,4740,4735,53
20250221,092800,62221115,4745,4745,4745,4745,0
20250221,092700,62221115,4745,4735,4745,4735,2277
20250221,092600,51431080,4730,4730,4730,4730,188
20250221,092500,50541840,4725,4730,4730,4725,497
20250221,092400,48193470,4730,4730,4730,4730,230
20250221,092300,47105570,4730,4735,4735,4730,453
20250221,092200,44960625,4725,4725,4730,4725,39
20250221,092100,44776260,4725,4725,4725,4725,0
20250221,092000,44776260,4725,4735,4735,4725,877
20250221,091900,40629640,4725,4735,4735,4725,293
20250221,091800,39242485,4740,4740,4740,4740,0
20250221,091700,39242485,4740,4740,4740,4740,1
20250221,091600,39237745,4745,4720,4745,4720,1270
20250221,091500,33231700,4725,4730,4730,4715,322
20250221,091400,31712690,4715,4745,4745,4710,1946
20250221,091300,22530890,4740,4740,4740,4740,0
20250221,091200,22530890,4740,4750,4750,4740,7
20250221,091100,22497665,4740,4740,4740,4740,19
20250221,091000,22407605,4740,4740,4740,4740,10
20250221,090900,22360205,4740,4740,4740,4740,50
20250221,090800,22123205,4750,4750,4750,4750,258
20250221,090700,20897705,4750,4725,4750,4725,988
20250221,090600,16210780,4740,4725,4740,4725,72
20250221,090500,15869515,4725,4740,4740,4725,662
20250221,090400,12731920,4740,4740,4745,4740,263
20250221,090300,11485095,4740,4740,4740,4740,1
20250221,090200,11480355,4740,4740,4740,4740,0
20250221,090100,11480355,4740,4730,4740,4730,332
20250221,090000,9909080,4740,4710,4740,4710,2103
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 190200 468029480 4760 4760 4760 4760 1171
3 20250221 190100 468029480 4760 4760 4760 4760 0
4 20250221 190000 468029480 4760 4760 4760 4760 0
5 20250221 185900 468029480 4760 4760 4760 4760 0
6 20250221 185800 468029480 4760 4760 4760 4760 0
7 20250221 185700 468029480 4760 4760 4760 4760 0
8 20250221 185600 468029480 4760 4760 4760 4760 0
9 20250221 185500 468029480 4760 4760 4760 4760 0
10 20250221 185400 468029480 4760 4760 4760 4760 0
11 20250221 185300 468029480 4760 4760 4760 4760 0
12 20250221 185200 468029480 4760 4760 4760 4760 0
13 20250221 185100 468029480 4760 4760 4760 4760 0
14 20250221 185000 468029480 4760 4760 4760 4760 0
15 20250221 184900 468029480 4760 4760 4760 4760 0
16 20250221 184800 468029480 4760 4760 4760 4760 0
17 20250221 184700 468029480 4760 4760 4760 4760 0
18 20250221 184600 468029480 4760 4760 4760 4760 0
19 20250221 184500 468029480 4760 4760 4760 4760 0
20 20250221 184400 468029480 4760 4760 4760 4760 0
21 20250221 184300 468029480 4760 4760 4760 4760 0
22 20250221 184200 468029480 4760 4760 4760 4760 0
23 20250221 184100 468029480 4760 4760 4760 4760 0
24 20250221 184000 468029480 4760 4760 4760 4760 0
25 20250221 183900 468029480 4760 4760 4760 4760 0
26 20250221 183800 468029480 4760 4760 4760 4760 0
27 20250221 183700 468029480 4760 4760 4760 4760 0
28 20250221 183600 468029480 4760 4760 4760 4760 0
29 20250221 183500 468029480 4760 4760 4760 4760 0
30 20250221 183400 468029480 4760 4760 4760 4760 0
31 20250221 183300 468029480 4760 4760 4760 4760 0
32 20250221 183200 468029480 4760 4760 4760 4760 1171
33 20250221 183100 468029480 4760 4760 4760 4760 0
34 20250221 183000 468029480 4760 4760 4760 4760 0
35 20250221 182900 468029480 4760 4760 4760 4760 0
36 20250221 182800 468029480 4760 4760 4760 4760 0
37 20250221 182700 468029480 4760 4760 4760 4760 0
38 20250221 182600 468029480 4760 4760 4760 4760 0
39 20250221 182500 468029480 4760 4760 4760 4760 0
40 20250221 182400 468029480 4760 4760 4760 4760 0
41 20250221 182300 468029480 4760 4760 4760 4760 0
42 20250221 182200 468029480 4760 4760 4760 4760 0
43 20250221 182100 468029480 4760 4760 4760 4760 0
44 20250221 182000 468029480 4760 4760 4760 4760 0
45 20250221 181900 468029480 4760 4760 4760 4760 0
46 20250221 181800 468029480 4760 4760 4760 4760 0
47 20250221 181700 468029480 4760 4760 4760 4760 0
48 20250221 181600 468029480 4760 4760 4760 4760 0
49 20250221 181500 468029480 4760 4760 4760 4760 0
50 20250221 181400 468029480 4760 4760 4760 4760 0
51 20250221 181300 468029480 4760 4760 4760 4760 0
52 20250221 181200 468029480 4760 4760 4760 4760 0
53 20250221 181100 468029480 4760 4760 4760 4760 0
54 20250221 181000 468029480 4760 4760 4760 4760 0
55 20250221 180900 468029480 4760 4760 4760 4760 0
56 20250221 180800 468029480 4760 4760 4760 4760 0
57 20250221 180700 468029480 4760 4760 4760 4760 0
58 20250221 180600 468029480 4760 4760 4760 4760 0
59 20250221 180500 468029480 4760 4760 4760 4760 0
60 20250221 180400 468029480 4760 4760 4760 4760 0
61 20250221 180300 468029480 4760 4760 4760 4760 0
62 20250221 180200 468029480 4760 4760 4760 4760 1171
63 20250221 180100 468029480 4760 4760 4760 4760 0
64 20250221 180000 468029480 4760 4760 4760 4760 0
65 20250221 175900 468029480 4760 4760 4760 4760 0
66 20250221 175800 468029480 4760 4760 4760 4760 0
67 20250221 175700 468029480 4760 4760 4760 4760 0
68 20250221 175600 468029480 4760 4760 4760 4760 0
69 20250221 175500 468029480 4760 4760 4760 4760 0
70 20250221 175400 468029480 4760 4760 4760 4760 0
71 20250221 175300 468029480 4760 4760 4760 4760 0
72 20250221 175200 468029480 4760 4760 4760 4760 0
73 20250221 175100 468029480 4760 4760 4760 4760 0
74 20250221 175000 468029480 4760 4760 4760 4760 0
75 20250221 174900 468029480 4760 4760 4760 4760 0
76 20250221 174800 468029480 4760 4760 4760 4760 0
77 20250221 174700 468029480 4760 4760 4760 4760 0
78 20250221 174600 468029480 4760 4760 4760 4760 0
79 20250221 174500 468029480 4760 4760 4760 4760 0
80 20250221 174400 468029480 4760 4760 4760 4760 0
81 20250221 174300 468029480 4760 4760 4760 4760 0
82 20250221 174200 468029480 4760 4760 4760 4760 0
83 20250221 174100 468029480 4760 4760 4760 4760 0
84 20250221 174000 468029480 4760 4760 4760 4760 0
85 20250221 173900 468029480 4760 4760 4760 4760 0
86 20250221 173800 468029480 4760 4760 4760 4760 0
87 20250221 173700 468029480 4760 4760 4760 4760 0
88 20250221 173600 468029480 4760 4760 4760 4760 0
89 20250221 173500 468029480 4760 4760 4760 4760 0
90 20250221 173400 468029480 4760 4760 4760 4760 0
91 20250221 173300 468029480 4760 4760 4760 4760 0
92 20250221 173200 468029480 4760 4760 4760 4760 1171
93 20250221 173100 468029480 4760 4760 4760 4760 0
94 20250221 173000 468029480 4760 4760 4760 4760 0
95 20250221 172900 468029480 4760 4760 4760 4760 0
96 20250221 172800 468029480 4760 4760 4760 4760 0
97 20250221 172700 468029480 4760 4760 4760 4760 0
98 20250221 172600 468029480 4760 4760 4760 4760 0
99 20250221 172500 468029480 4760 4760 4760 4760 0
100 20250221 172400 468029480 4760 4760 4760 4760 0
101 20250221 172300 468029480 4760 4760 4760 4760 0
102 20250221 172200 468029480 4760 4760 4760 4760 0
103 20250221 172100 468029480 4760 4760 4760 4760 0
104 20250221 172000 468029480 4760 4760 4760 4760 0
105 20250221 171900 468029480 4760 4760 4760 4760 0
106 20250221 171800 468029480 4760 4760 4760 4760 0
107 20250221 171700 468029480 4760 4760 4760 4760 0
108 20250221 171600 468029480 4760 4760 4760 4760 0
109 20250221 171500 468029480 4760 4760 4760 4760 0
110 20250221 171400 468029480 4760 4760 4760 4760 0
111 20250221 171300 468029480 4760 4760 4760 4760 0
112 20250221 171200 468029480 4760 4760 4760 4760 0
113 20250221 171100 468029480 4760 4760 4760 4760 0
114 20250221 171000 468029480 4760 4760 4760 4760 0
115 20250221 170900 468029480 4760 4760 4760 4760 0
116 20250221 170800 468029480 4760 4760 4760 4760 0
117 20250221 170700 468029480 4760 4760 4760 4760 0
118 20250221 170600 468029480 4760 4760 4760 4760 0
119 20250221 170500 468029480 4760 4760 4760 4760 0
120 20250221 170400 468029480 4760 4760 4760 4760 0
121 20250221 170300 468029480 4760 4760 4760 4760 0
122 20250221 170200 468029480 4760 4760 4760 4760 1171
123 20250221 170100 468029480 4760 4760 4760 4760 0
124 20250221 170000 468029480 4760 4760 4760 4760 0
125 20250221 165900 468029480 4760 4760 4760 4760 0
126 20250221 165800 468029480 4760 4760 4760 4760 0
127 20250221 165700 468029480 4760 4760 4760 4760 0
128 20250221 165600 468029480 4760 4760 4760 4760 0
129 20250221 165500 468029480 4760 4760 4760 4760 0
130 20250221 165400 468029480 4760 4760 4760 4760 0
131 20250221 165300 468029480 4760 4760 4760 4760 0
132 20250221 165200 468029480 4760 4760 4760 4760 0
133 20250221 165100 468029480 4760 4760 4760 4760 0
134 20250221 165000 468029480 4760 4760 4760 4760 0
135 20250221 164900 468029480 4760 4760 4760 4760 0
136 20250221 164800 468029480 4760 4760 4760 4760 0
137 20250221 164700 468029480 4760 4760 4760 4760 0
138 20250221 164600 468029480 4760 4760 4760 4760 0
139 20250221 164500 468029480 4760 4760 4760 4760 0
140 20250221 164400 468029480 4760 4760 4760 4760 0
141 20250221 164300 468029480 4760 4760 4760 4760 0
142 20250221 164200 468029480 4760 4760 4760 4760 0
143 20250221 164100 468029480 4760 4760 4760 4760 0
144 20250221 164000 468029480 4760 4760 4760 4760 0
145 20250221 163900 468029480 4760 4760 4760 4760 0
146 20250221 163800 468029480 4760 4760 4760 4760 0
147 20250221 163700 468029480 4760 4760 4760 4760 0
148 20250221 163600 468029480 4760 4760 4760 4760 0
149 20250221 163500 468029480 4760 4760 4760 4760 0
150 20250221 163400 468029480 4760 4760 4760 4760 0
151 20250221 163300 468029480 4760 4760 4760 4760 0
152 20250221 163200 468029480 4760 4760 4760 4760 1171
153 20250221 163100 468029480 4760 4760 4760 4760 0
154 20250221 163000 468029480 4760 4760 4760 4760 0
155 20250221 162900 468029480 4760 4760 4760 4760 0
156 20250221 162800 468029480 4760 4760 4760 4760 0
157 20250221 162700 468029480 4760 4760 4760 4760 0
158 20250221 162600 468029480 4760 4760 4760 4760 0
159 20250221 162500 468029480 4760 4760 4760 4760 0
160 20250221 162400 468029480 4760 4760 4760 4760 0
161 20250221 162300 468029480 4760 4760 4760 4760 0
162 20250221 162200 468029480 4760 4760 4760 4760 0
163 20250221 162100 468029480 4760 4760 4760 4760 0
164 20250221 162000 468029480 4760 4760 4760 4760 0
165 20250221 161900 468029480 4760 4760 4760 4760 0
166 20250221 161800 468029480 4760 4760 4760 4760 0
167 20250221 161700 468029480 4760 4760 4760 4760 0
168 20250221 161600 468029480 4760 4760 4760 4760 0
169 20250221 161500 468029480 4760 4760 4760 4760 0
170 20250221 161400 468029480 4760 4760 4760 4760 0
171 20250221 161300 468029480 4760 4760 4760 4760 0
172 20250221 161200 468029480 4760 4760 4760 4760 0
173 20250221 161100 468029480 4760 4760 4760 4760 0
174 20250221 161000 468029480 4760 4760 4760 4760 0
175 20250221 160900 468029480 4760 4760 4760 4760 0
176 20250221 160800 468029480 4760 4760 4760 4760 0
177 20250221 160700 468029480 4760 4760 4760 4760 0
178 20250221 160600 468029480 4760 4760 4760 4760 0
179 20250221 160500 468029480 4760 4760 4760 4760 0
180 20250221 160400 468029480 4760 4760 4760 4760 0
181 20250221 160300 468029480 4760 4760 4760 4760 0
182 20250221 160200 468029480 4760 4760 4760 4760 1171
183 20250221 160100 468029480 4760 4760 4760 4760 0
184 20250221 160000 468029480 4760 4760 4760 4760 0
185 20250221 155900 468029480 4760 4760 4760 4760 0
186 20250221 155800 468029480 4760 4760 4760 4760 0
187 20250221 155700 468029480 4760 4760 4760 4760 0
188 20250221 155600 468029480 4760 4760 4760 4760 0
189 20250221 155500 468029480 4760 4760 4760 4760 0
190 20250221 155400 468029480 4760 4760 4760 4760 0
191 20250221 155300 468029480 4760 4760 4760 4760 0
192 20250221 155200 468029480 4760 4760 4760 4760 0
193 20250221 155100 468029480 4760 4760 4760 4760 0
194 20250221 155000 468029480 4760 4760 4760 4760 0
195 20250221 154900 468029480 4760 4760 4760 4760 0
196 20250221 154800 468029480 4760 4760 4760 4760 0
197 20250221 154700 468029480 4760 4760 4760 4760 0
198 20250221 154600 468029480 4760 4760 4760 4760 0
199 20250221 154500 468029480 4760 4760 4760 4760 0
200 20250221 154400 468029480 4760 4760 4760 4760 0
201 20250221 154300 468029480 4760 4760 4760 4760 0
202 20250221 154200 468029480 4760 4760 4760 4760 0
203 20250221 154100 468029480 4760 4760 4760 4760 0
204 20250221 154000 468029480 4760 4760 4760 4760 0
205 20250221 153900 468029480 4760 4760 4760 4760 0
206 20250221 153800 468029480 4760 4760 4760 4760 0
207 20250221 153700 468029480 4760 4760 4760 4760 0
208 20250221 153600 468029480 4760 4760 4760 4760 0
209 20250221 153500 468029480 4760 4760 4760 4760 0
210 20250221 153400 468029480 4760 4760 4760 4760 0
211 20250221 153300 468029480 4760 4760 4760 4760 0
212 20250221 153200 468029480 4760 4760 4760 4760 1171
213 20250221 153100 468029480 4760 4760 4760 4760 0
214 20250221 153000 468029480 4760 4760 4760 4760 1171
215 20250221 152900 462455520 4750 4750 4750 4750 0
216 20250221 152800 462455520 4750 4750 4750 4750 0
217 20250221 152700 462455520 4750 4750 4750 4750 0
218 20250221 152600 462455520 4750 4750 4750 4750 0
219 20250221 152500 462455520 4750 4750 4750 4750 0
220 20250221 152400 462455520 4750 4750 4750 4750 0
221 20250221 152300 462455520 4750 4750 4750 4750 0
222 20250221 152200 462455520 4750 4750 4750 4750 0
223 20250221 152100 462455520 4750 4750 4750 4750 0
224 20250221 152000 462455520 4750 4750 4750 4750 0
225 20250221 151900 462455520 4750 4750 4760 4750 78
226 20250221 151800 462085010 4750 4760 4760 4750 501
227 20250221 151700 459705250 4750 4760 4760 4750 988
228 20250221 151600 455010150 4760 4755 4760 4755 1030
229 20250221 151500 450108095 4760 4760 4760 4760 0
230 20250221 151400 450108095 4760 4760 4760 4760 0
231 20250221 151300 450108095 4760 4760 4760 4760 11
232 20250221 151200 450055735 4755 4755 4755 4755 387
233 20250221 151100 448215550 4750 4750 4750 4750 0
234 20250221 151000 448215550 4750 4750 4750 4750 5
235 20250221 150900 448191800 4750 4750 4750 4750 0
236 20250221 150800 448191800 4750 4750 4750 4750 0
237 20250221 150700 448191800 4750 4750 4750 4750 0
238 20250221 150600 448191800 4750 4750 4750 4750 0
239 20250221 150500 448191800 4750 4750 4750 4750 0
240 20250221 150400 448191800 4750 4750 4750 4750 17
241 20250221 150300 448111050 4755 4755 4755 4755 0
242 20250221 150200 448111050 4755 4755 4755 4755 0
243 20250221 150100 448111050 4755 4755 4755 4755 801
244 20250221 150000 444302295 4750 4750 4750 4750 0
245 20250221 145900 444302295 4750 4750 4750 4750 345
246 20250221 145800 442663545 4755 4755 4755 4755 1
247 20250221 145700 442658790 4750 4745 4755 4745 2989
248 20250221 145600 428458540 4740 4745 4745 4740 76
249 20250221 145500 428098250 4740 4745 4745 4740 420
250 20250221 145400 426106450 4740 4740 4740 4740 0
251 20250221 145300 426106450 4740 4740 4740 4740 0
252 20250221 145200 426106450 4740 4740 4740 4740 442
253 20250221 145100 424011370 4735 4735 4735 4735 0
254 20250221 145000 424011370 4735 4735 4735 4735 1482
255 20250221 144900 416994100 4755 4755 4755 4755 442
256 20250221 144800 414892390 4755 4740 4755 4740 3843
257 20250221 144700 396630930 4740 4740 4740 4740 30
258 20250221 144600 396488730 4735 4735 4735 4735 7
259 20250221 144500 396455585 4735 4735 4735 4735 288
260 20250221 144400 395091905 4735 4730 4735 4730 546
261 20250221 144300 392507575 4730 4730 4730 4730 0
262 20250221 144200 392507575 4730 4730 4730 4730 53
263 20250221 144100 392256885 4730 4730 4730 4730 0
264 20250221 144000 392256885 4730 4730 4730 4730 0
265 20250221 143900 392256885 4730 4730 4730 4730 0
266 20250221 143800 392256885 4730 4730 4730 4730 0
267 20250221 143700 392256885 4730 4730 4730 4730 4
268 20250221 143600 392237965 4730 4730 4730 4730 0
269 20250221 143500 392237965 4730 4730 4730 4730 82
270 20250221 143400 391850105 4735 4735 4735 4735 10
271 20250221 143300 391802755 4735 4735 4735 4735 6
272 20250221 143200 391774345 4730 4730 4730 4730 0
273 20250221 143100 391774345 4730 4730 4730 4730 0
274 20250221 143000 391774345 4730 4730 4730 4730 100
275 20250221 142900 391301345 4735 4735 4735 4735 0
276 20250221 142800 391301345 4735 4735 4735 4735 0
277 20250221 142700 391301345 4735 4735 4735 4735 0
278 20250221 142600 391301345 4735 4730 4735 4730 547
279 20250221 142500 388712985 4730 4730 4730 4730 3
280 20250221 142400 388698795 4730 4730 4730 4730 0
281 20250221 142300 388698795 4730 4730 4730 4730 1
282 20250221 142200 388694065 4730 4730 4730 4730 0
283 20250221 142100 388694065 4730 4730 4730 4730 0
284 20250221 142000 388694065 4730 4730 4730 4730 0
285 20250221 141900 388694065 4730 4730 4730 4730 0
286 20250221 141800 388694065 4730 4730 4730 4730 0
287 20250221 141700 388694065 4730 4730 4730 4730 0
288 20250221 141600 388694065 4730 4730 4730 4730 0
289 20250221 141500 388694065 4730 4730 4730 4730 0
290 20250221 141400 388694065 4730 4730 4730 4730 0
291 20250221 141300 388694065 4730 4730 4730 4730 1
292 20250221 141200 388689335 4730 4730 4730 4730 16
293 20250221 141100 388613655 4720 4725 4725 4720 10
294 20250221 141000 388566445 4720 4720 4720 4720 0
295 20250221 140900 388566445 4720 4720 4720 4720 0
296 20250221 140800 388566445 4720 4720 4720 4720 0
297 20250221 140700 388566445 4720 4720 4720 4720 0
298 20250221 140600 388566445 4720 4725 4725 4720 2164
299 20250221 140500 378351915 4720 4720 4720 4720 0
300 20250221 140400 378351915 4720 4720 4720 4720 0
301 20250221 140300 378351915 4720 4720 4720 4720 82
302 20250221 140200 377964875 4735 4735 4735 4735 2
303 20250221 140100 377955405 4740 4740 4740 4740 0
304 20250221 140000 377955405 4740 4740 4740 4740 1
305 20250221 135900 377950665 4720 4720 4720 4720 0
306 20250221 135800 377950665 4720 4730 4730 4720 1000
307 20250221 135700 373227020 4730 4730 4730 4730 0
308 20250221 135600 373227020 4730 4730 4730 4730 0
309 20250221 135500 373227020 4730 4730 4730 4730 40
310 20250221 135400 373037820 4725 4725 4725 4725 1414
311 20250221 135300 366356670 4725 4725 4725 4725 0
312 20250221 135200 366356670 4725 4725 4725 4725 1800
313 20250221 135100 357851670 4730 4730 4730 4730 0
314 20250221 135000 357851670 4730 4730 4730 4730 92
315 20250221 134900 357416510 4740 4740 4740 4740 0
316 20250221 134800 357416510 4740 4740 4740 4740 0
317 20250221 134700 357416510 4740 4740 4740 4740 8
318 20250221 134600 357378590 4740 4740 4740 4740 0
319 20250221 134500 357378590 4740 4740 4740 4740 1
320 20250221 134400 357373850 4735 4735 4735 4735 1
321 20250221 134300 357369115 4730 4730 4730 4730 0
322 20250221 134200 357369115 4730 4730 4730 4730 1
323 20250221 134100 357364385 4725 4725 4725 4725 1
324 20250221 134000 357359660 4725 4740 4740 4725 196
325 20250221 133900 356433545 4725 4725 4725 4725 0
326 20250221 133800 356433545 4725 4725 4725 4725 100
327 20250221 133700 355961045 4725 4725 4725 4725 181
328 20250221 133600 355105820 4725 4740 4740 4725 133
329 20250221 133500 354477365 4730 4730 4730 4730 0
330 20250221 133400 354477365 4730 4730 4730 4730 76
331 20250221 133300 354117885 4730 4730 4730 4730 1150
332 20250221 133200 348678385 4745 4730 4745 4730 666
333 20250221 133100 345528190 4730 4730 4730 4730 0
334 20250221 133000 345528190 4730 4735 4735 4730 1372
335 20250221 132900 339032665 4740 4740 4740 4740 169
336 20250221 132800 338231605 4740 4740 4740 4740 0
337 20250221 132700 338231605 4740 4740 4740 4740 0
338 20250221 132600 338231605 4740 4740 4740 4740 120
339 20250221 132500 337662805 4750 4750 4750 4750 3
340 20250221 132400 337648555 4740 4740 4740 4740 0
341 20250221 132300 337648555 4740 4740 4740 4740 0
342 20250221 132200 337648555 4740 4740 4740 4740 115
343 20250221 132100 337103455 4750 4750 4750 4750 0
344 20250221 132000 337103455 4750 4750 4750 4750 1000
345 20250221 131900 332353455 4750 4750 4750 4750 8
346 20250221 131800 332315455 4750 4750 4750 4750 0
347 20250221 131700 332315455 4750 4750 4750 4750 1050
348 20250221 131600 327327955 4750 4750 4750 4750 0
349 20250221 131500 327327955 4750 4750 4750 4750 0
350 20250221 131400 327327955 4750 4750 4750 4750 10
351 20250221 131300 327280455 4750 4750 4750 4750 100
352 20250221 131200 326805455 4750 4750 4750 4750 0
353 20250221 131100 326805455 4750 4750 4750 4750 100
354 20250221 131000 326330455 4740 4740 4740 4740 0
355 20250221 130900 326330455 4740 4740 4740 4740 116
356 20250221 130800 325780615 4750 4750 4750 4750 0
357 20250221 130700 325780615 4750 4750 4750 4750 11
358 20250221 130600 325728365 4750 4750 4750 4750 200
359 20250221 130500 324778365 4740 4750 4750 4740 417
360 20250221 130400 322798785 4750 4750 4750 4750 12
361 20250221 130300 322741785 4750 4750 4750 4750 0
362 20250221 130200 322741785 4750 4750 4750 4750 0
363 20250221 130100 322741785 4750 4750 4750 4750 0
364 20250221 130000 322741785 4750 4750 4750 4750 147
365 20250221 125900 322043535 4750 4750 4750 4750 1
366 20250221 125800 322038785 4750 4750 4750 4750 0
367 20250221 125700 322038785 4750 4750 4750 4750 1
368 20250221 125600 322034035 4745 4745 4745 4745 1
369 20250221 125500 322029290 4750 4750 4750 4750 0
370 20250221 125400 322029290 4750 4750 4750 4750 0
371 20250221 125300 322029290 4750 4750 4750 4750 0
372 20250221 125200 322029290 4750 4750 4750 4750 0
373 20250221 125100 322029290 4750 4750 4750 4750 0
374 20250221 125000 322029290 4750 4750 4750 4750 0
375 20250221 124900 322029290 4750 4745 4750 4745 100
376 20250221 124800 321554505 4740 4740 4740 4740 0
377 20250221 124700 321554505 4740 4740 4740 4740 742
378 20250221 124600 318037425 4740 4740 4740 4740 200
379 20250221 124500 317089425 4740 4740 4740 4740 0
380 20250221 124400 317089425 4740 4740 4740 4740 0
381 20250221 124300 317089425 4740 4740 4740 4740 0
382 20250221 124200 317089425 4740 4740 4740 4740 92
383 20250221 124100 316653345 4740 4740 4740 4740 10
384 20250221 124000 316605945 4745 4745 4745 4745 0
385 20250221 123900 316605945 4745 4745 4745 4745 0
386 20250221 123800 316605945 4745 4745 4745 4745 64
387 20250221 123700 316302265 4745 4745 4745 4745 0
388 20250221 123600 316302265 4745 4745 4745 4745 0
389 20250221 123500 316302265 4745 4745 4745 4745 0
390 20250221 123400 316302265 4745 4745 4745 4745 0
391 20250221 123300 316302265 4745 4745 4745 4745 1
392 20250221 123200 316297520 4735 4735 4735 4735 0
393 20250221 123100 316297520 4735 4735 4735 4735 0
394 20250221 123000 316297520 4735 4735 4735 4735 146
395 20250221 122900 315606210 4745 4745 4745 4745 1
396 20250221 122800 315601465 4735 4735 4735 4735 0
397 20250221 122700 315601465 4735 4735 4735 4735 0
398 20250221 122600 315601465 4735 4735 4735 4735 0
399 20250221 122500 315601465 4735 4735 4735 4735 101
400 20250221 122400 315123230 4740 4740 4740 4740 7
401 20250221 122300 315090050 4730 4730 4730 4730 0
402 20250221 122200 315090050 4730 4730 4730 4730 0
403 20250221 122100 315090050 4730 4730 4730 4730 130
404 20250221 122000 314475150 4735 4740 4740 4735 886
405 20250221 121900 310277510 4735 4735 4735 4735 0
406 20250221 121800 310277510 4735 4735 4735 4735 0
407 20250221 121700 310277510 4735 4725 4735 4725 286
408 20250221 121600 308925040 4735 4735 4735 4735 0
409 20250221 121500 308925040 4735 4735 4735 4735 11
410 20250221 121400 308872955 4730 4730 4730 4730 0
411 20250221 121300 308872955 4730 4730 4730 4730 50
412 20250221 121200 308636455 4730 4730 4730 4730 0
413 20250221 121100 308636455 4730 4730 4730 4730 0
414 20250221 121000 308636455 4730 4730 4730 4730 1
415 20250221 120900 308631725 4740 4740 4740 4740 1
416 20250221 120800 308626985 4725 4730 4730 4725 813
417 20250221 120700 304785555 4725 4725 4725 4725 193
418 20250221 120600 303873630 4720 4720 4720 4720 0
419 20250221 120500 303873630 4720 4720 4720 4720 500
420 20250221 120400 301513630 4725 4735 4735 4725 5286
421 20250221 120300 276504235 4735 4735 4735 4735 0
422 20250221 120200 276504235 4735 4735 4735 4735 0
423 20250221 120100 276504235 4735 4735 4735 4735 0
424 20250221 120000 276504235 4735 4735 4735 4735 0
425 20250221 115900 276504235 4735 4740 4740 4735 160
426 20250221 115800 275746585 4735 4735 4735 4735 1
427 20250221 115700 275741850 4740 4740 4740 4740 1
428 20250221 115600 275737110 4740 4740 4740 4740 2
429 20250221 115500 275727630 4740 4740 4740 4740 0
430 20250221 115400 275727630 4740 4740 4740 4740 3
431 20250221 115300 275713410 4740 4740 4740 4740 1454
432 20250221 115200 268821450 4745 4745 4745 4745 9
433 20250221 115100 268778745 4740 4740 4740 4740 1
434 20250221 115000 268774005 4740 4740 4740 4740 0
435 20250221 114900 268774005 4740 4740 4740 4740 0
436 20250221 114800 268774005 4740 4745 4745 4740 20
437 20250221 114700 268679165 4755 4755 4755 4755 0
438 20250221 114600 268679165 4755 4755 4755 4755 0
439 20250221 114500 268679165 4755 4755 4755 4755 5
440 20250221 114400 268655390 4755 4755 4755 4755 99
441 20250221 114300 268184645 4750 4750 4750 4750 500
442 20250221 114200 265809645 4755 4755 4755 4755 0
443 20250221 114100 265809645 4755 4755 4755 4755 0
444 20250221 114000 265809645 4755 4755 4755 4755 0
445 20250221 113900 265809645 4755 4755 4755 4755 0
446 20250221 113800 265809645 4755 4755 4755 4755 98
447 20250221 113700 265343655 4750 4750 4750 4750 1053
448 20250221 113600 260341905 4755 4755 4755 4755 99
449 20250221 113500 259871160 4750 4750 4750 4750 989
450 20250221 113400 255173410 4750 4750 4750 4750 1
451 20250221 113300 255168660 4745 4745 4745 4745 1
452 20250221 113200 255163915 4740 4740 4740 4740 1959
453 20250221 113100 245878255 4740 4745 4745 4740 250
454 20250221 113000 244692445 4750 4750 4750 4750 99
455 20250221 112900 244222195 4745 4745 4745 4745 100
456 20250221 112800 243747695 4745 4745 4745 4745 1
457 20250221 112700 243742950 4750 4750 4750 4750 70
458 20250221 112600 243410450 4750 4750 4750 4750 268
459 20250221 112500 242137450 4745 4745 4745 4745 0
460 20250221 112400 242137450 4745 4745 4745 4745 115
461 20250221 112300 241591775 4750 4750 4750 4750 100
462 20250221 112200 241116775 4750 4750 4750 4750 1048
463 20250221 112100 236138775 4750 4750 4755 4750 29
464 20250221 112000 236001020 4755 4755 4755 4755 282
465 20250221 111900 234660110 4760 4760 4760 4760 0
466 20250221 111800 234660110 4760 4760 4760 4760 0
467 20250221 111700 234660110 4760 4760 4760 4760 0
468 20250221 111600 234660110 4760 4760 4760 4760 1
469 20250221 111500 234655350 4760 4760 4760 4760 30
470 20250221 111400 234512550 4760 4760 4760 4760 102
471 20250221 111300 234027030 4760 4760 4760 4760 0
472 20250221 111200 234027030 4760 4760 4760 4760 1
473 20250221 111100 234022270 4755 4755 4755 4755 14
474 20250221 111000 233955700 4755 4755 4755 4755 0
475 20250221 110900 233955700 4755 4755 4755 4755 0
476 20250221 110800 233955700 4755 4755 4755 4755 1
477 20250221 110700 233950945 4750 4750 4750 4750 144
478 20250221 110600 233266945 4750 4750 4750 4750 0
479 20250221 110500 233266945 4750 4750 4750 4750 0
480 20250221 110400 233266945 4750 4750 4750 4750 0
481 20250221 110300 233266945 4750 4750 4750 4750 12
482 20250221 110200 233209945 4750 4750 4750 4750 0
483 20250221 110100 233209945 4750 4750 4750 4750 0
484 20250221 110000 233209945 4750 4755 4755 4750 203
485 20250221 105900 232245610 4760 4760 4760 4760 9
486 20250221 105800 232202770 4760 4755 4775 4750 7890
487 20250221 105700 194570415 4755 4755 4755 4755 1
488 20250221 105600 194565660 4755 4755 4755 4755 641
489 20250221 105500 191517705 4765 4760 4765 4760 101
490 20250221 105400 191036450 4765 4765 4765 4765 2
491 20250221 105300 191026920 4765 4765 4765 4765 0
492 20250221 105200 191026920 4765 4765 4765 4765 0
493 20250221 105100 191026920 4765 4760 4765 4760 11
494 20250221 105000 190974555 4755 4755 4765 4755 5
495 20250221 104900 190950770 4755 4755 4755 4755 0
496 20250221 104800 190950770 4755 4755 4755 4755 5
497 20250221 104700 190926995 4765 4760 4765 4760 506
498 20250221 104600 188516935 4755 4755 4755 4755 0
499 20250221 104500 188516935 4755 4755 4755 4755 0
500 20250221 104400 188516935 4755 4755 4755 4755 0
501 20250221 104300 188516935 4755 4755 4755 4755 0
502 20250221 104200 188516935 4755 4755 4755 4755 0
503 20250221 104100 188516935 4755 4755 4760 4755 5001
504 20250221 104000 164737175 4750 4750 4750 4750 3
505 20250221 103900 164722925 4750 4750 4750 4750 0
506 20250221 103800 164722925 4750 4750 4750 4750 0
507 20250221 103700 164722925 4750 4750 4750 4750 0
508 20250221 103600 164722925 4750 4750 4750 4750 1
509 20250221 103500 164718175 4755 4755 4755 4755 2
510 20250221 103400 164708665 4745 4760 4760 4745 807
511 20250221 103300 160872620 4755 4755 4755 4755 20
512 20250221 103200 160777520 4760 4760 4760 4760 1
513 20250221 103100 160772760 4755 4755 4755 4755 0
514 20250221 103000 160772760 4755 4755 4755 4755 612
515 20250221 102900 157862700 4755 4755 4755 4755 0
516 20250221 102800 157862700 4755 4755 4755 4755 3
517 20250221 102700 157848435 4755 4755 4755 4755 275
518 20250221 102600 156540810 4755 4755 4755 4755 725
519 20250221 102500 153093435 4745 4745 4745 4745 100
520 20250221 102400 152618935 4745 4745 4745 4745 132
521 20250221 102300 151992595 4745 4745 4745 4745 71
522 20250221 102200 151655700 4755 4745 4755 4745 1482
523 20250221 102100 144614480 4740 4740 4740 4740 180
524 20250221 102000 143761280 4740 4740 4740 4740 1
525 20250221 101900 143756540 4745 4745 4745 4745 1
526 20250221 101800 143751795 4745 4745 4745 4745 0
527 20250221 101700 143751795 4745 4740 4745 4740 12
528 20250221 101600 143694910 4745 4750 4750 4745 528
529 20250221 101500 141189340 4745 4745 4745 4745 17
530 20250221 101400 141108675 4745 4745 4745 4745 0
531 20250221 101300 141108675 4745 4745 4745 4745 0
532 20250221 101200 141108675 4745 4745 4745 4745 0
533 20250221 101100 141108675 4745 4745 4745 4745 0
534 20250221 101000 141108675 4745 4745 4745 4745 562
535 20250221 100900 138441985 4740 4740 4740 4740 0
536 20250221 100800 138441985 4740 4740 4740 4740 0
537 20250221 100700 138441985 4740 4740 4740 4740 256
538 20250221 100600 137228545 4745 4745 4745 4745 1
539 20250221 100500 137223800 4745 4740 4745 4740 6
540 20250221 100400 137195335 4740 4740 4740 4740 0
541 20250221 100300 137195335 4740 4740 4740 4740 50
542 20250221 100200 136958335 4745 4745 4745 4745 99
543 20250221 100100 136488580 4745 4745 4745 4745 143
544 20250221 100000 135810045 4750 4750 4750 4750 9
545 20250221 095900 135767295 4750 4750 4750 4750 151
546 20250221 095800 135050045 4750 4750 4750 4750 382
547 20250221 095700 133235545 4750 4750 4750 4750 0
548 20250221 095600 133235545 4750 4750 4750 4750 3
549 20250221 095500 133221295 4755 4755 4755 4755 3
550 20250221 095400 133207030 4760 4760 4760 4760 0
551 20250221 095300 133207030 4760 4760 4760 4760 4
552 20250221 095200 133187990 4760 4760 4760 4760 0
553 20250221 095100 133187990 4760 4760 4760 4760 0
554 20250221 095000 133187990 4760 4760 4760 4760 3
555 20250221 094900 133173710 4755 4755 4760 4755 23
556 20250221 094800 133064245 4765 4765 4765 4765 0
557 20250221 094700 133064245 4765 4740 4765 4740 3254
558 20250221 094600 117629745 4740 4745 4745 4740 133
559 20250221 094500 116998825 4745 4745 4745 4745 756
560 20250221 094400 113411605 4745 4750 4750 4745 2551
561 20250221 094300 101294605 4750 4765 4765 4750 775
562 20250221 094200 97612905 4765 4760 4765 4760 3
563 20250221 094100 97598615 4765 4760 4765 4760 3
564 20250221 094000 97584325 4750 4755 4755 4750 205
565 20250221 093900 96610560 4765 4765 4765 4765 441
566 20250221 093800 94509195 4770 4765 4770 4760 658
567 20250221 093700 91373810 4760 4760 4760 4760 2000
568 20250221 093600 81853810 4760 4760 4760 4760 3
569 20250221 093500 81839530 4755 4755 4755 4755 876
570 20250221 093400 77674150 4755 4755 4755 4755 3
571 20250221 093300 77659885 4750 4755 4755 4750 14
572 20250221 093200 77593370 4745 4750 4755 4745 2641
573 20250221 093100 65048620 4745 4745 4745 4745 539
574 20250221 093000 62491065 4745 4745 4745 4745 4
575 20250221 092900 62472085 4735 4740 4740 4735 53
576 20250221 092800 62221115 4745 4745 4745 4745 0
577 20250221 092700 62221115 4745 4735 4745 4735 2277
578 20250221 092600 51431080 4730 4730 4730 4730 188
579 20250221 092500 50541840 4725 4730 4730 4725 497
580 20250221 092400 48193470 4730 4730 4730 4730 230
581 20250221 092300 47105570 4730 4735 4735 4730 453
582 20250221 092200 44960625 4725 4725 4730 4725 39
583 20250221 092100 44776260 4725 4725 4725 4725 0
584 20250221 092000 44776260 4725 4735 4735 4725 877
585 20250221 091900 40629640 4725 4735 4735 4725 293
586 20250221 091800 39242485 4740 4740 4740 4740 0
587 20250221 091700 39242485 4740 4740 4740 4740 1
588 20250221 091600 39237745 4745 4720 4745 4720 1270
589 20250221 091500 33231700 4725 4730 4730 4715 322
590 20250221 091400 31712690 4715 4745 4745 4710 1946
591 20250221 091300 22530890 4740 4740 4740 4740 0
592 20250221 091200 22530890 4740 4750 4750 4740 7
593 20250221 091100 22497665 4740 4740 4740 4740 19
594 20250221 091000 22407605 4740 4740 4740 4740 10
595 20250221 090900 22360205 4740 4740 4740 4740 50
596 20250221 090800 22123205 4750 4750 4750 4750 258
597 20250221 090700 20897705 4750 4725 4750 4725 988
598 20250221 090600 16210780 4740 4725 4740 4725 72
599 20250221 090500 15869515 4725 4740 4740 4725 662
600 20250221 090400 12731920 4740 4740 4745 4740 263
601 20250221 090300 11485095 4740 4740 4740 4740 1
602 20250221 090200 11480355 4740 4740 4740 4740 0
603 20250221 090100 11480355 4740 4730 4740 4730 332
604 20250221 090000 9909080 4740 4710 4740 4710 2103