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

Update 2025-02-19 4022 candle_min

Browse Source
This commit is contained in:
ened
2025-02-19 22:09:26 +09:00
parent bc4a7c2fca
commit 89e5c5d9d7
4022 changed files with 1844785 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

603
014580/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,190100,527167705,4790,4790,4790,4790,1659
20250219,190000,527167705,4790,4790,4790,4790,0
20250219,185900,527167705,4790,4790,4790,4790,0
20250219,185800,527167705,4790,4790,4790,4790,0
20250219,185700,527167705,4790,4790,4790,4790,0
20250219,185600,527167705,4790,4790,4790,4790,0
20250219,185500,527167705,4790,4790,4790,4790,0
20250219,185400,527167705,4790,4790,4790,4790,0
20250219,185300,527167705,4790,4790,4790,4790,0
20250219,185200,527167705,4790,4790,4790,4790,0
20250219,185100,527167705,4790,4790,4790,4790,0
20250219,185000,527167705,4790,4790,4790,4790,0
20250219,184900,527167705,4790,4790,4790,4790,0
20250219,184800,527167705,4790,4790,4790,4790,0
20250219,184700,527167705,4790,4790,4790,4790,0
20250219,184600,527167705,4790,4790,4790,4790,0
20250219,184500,527167705,4790,4790,4790,4790,0
20250219,184400,527167705,4790,4790,4790,4790,0
20250219,184300,527167705,4790,4790,4790,4790,0
20250219,184200,527167705,4790,4790,4790,4790,0
20250219,184100,527167705,4790,4790,4790,4790,0
20250219,184000,527167705,4790,4790,4790,4790,0
20250219,183900,527167705,4790,4790,4790,4790,0
20250219,183800,527167705,4790,4790,4790,4790,0
20250219,183700,527167705,4790,4790,4790,4790,0
20250219,183600,527167705,4790,4790,4790,4790,0
20250219,183500,527167705,4790,4790,4790,4790,0
20250219,183400,527167705,4790,4790,4790,4790,0
20250219,183300,527167705,4790,4790,4790,4790,0
20250219,183200,527167705,4790,4790,4790,4790,0
20250219,183100,527167705,4790,4790,4790,4790,1659
20250219,183000,527167705,4790,4790,4790,4790,0
20250219,182900,527167705,4790,4790,4790,4790,0
20250219,182800,527167705,4790,4790,4790,4790,0
20250219,182700,527167705,4790,4790,4790,4790,0
20250219,182600,527167705,4790,4790,4790,4790,0
20250219,182500,527167705,4790,4790,4790,4790,0
20250219,182400,527167705,4790,4790,4790,4790,0
20250219,182300,527167705,4790,4790,4790,4790,0
20250219,182200,527167705,4790,4790,4790,4790,0
20250219,182100,527167705,4790,4790,4790,4790,0
20250219,182000,527167705,4790,4790,4790,4790,0
20250219,181900,527167705,4790,4790,4790,4790,0
20250219,181800,527167705,4790,4790,4790,4790,0
20250219,181700,527167705,4790,4790,4790,4790,0
20250219,181600,527167705,4790,4790,4790,4790,0
20250219,181500,527167705,4790,4790,4790,4790,0
20250219,181400,527167705,4790,4790,4790,4790,0
20250219,181300,527167705,4790,4790,4790,4790,0
20250219,181200,527167705,4790,4790,4790,4790,0
20250219,181100,527167705,4790,4790,4790,4790,0
20250219,181000,527167705,4790,4790,4790,4790,0
20250219,180900,527167705,4790,4790,4790,4790,0
20250219,180800,527167705,4790,4790,4790,4790,0
20250219,180700,527167705,4790,4790,4790,4790,0
20250219,180600,527167705,4790,4790,4790,4790,0
20250219,180500,527167705,4790,4790,4790,4790,0
20250219,180400,527167705,4790,4790,4790,4790,0
20250219,180300,527167705,4790,4790,4790,4790,0
20250219,180200,527167705,4790,4790,4790,4790,0
20250219,180100,527167705,4790,4790,4790,4790,1659
20250219,180000,527167705,4790,4790,4790,4790,0
20250219,175900,527167705,4790,4790,4790,4790,0
20250219,175800,527167705,4790,4790,4790,4790,0
20250219,175700,527167705,4790,4790,4790,4790,0
20250219,175600,527167705,4790,4790,4790,4790,0
20250219,175500,527167705,4790,4790,4790,4790,0
20250219,175400,527167705,4790,4790,4790,4790,0
20250219,175300,527167705,4790,4790,4790,4790,0
20250219,175200,527167705,4790,4790,4790,4790,0
20250219,175100,527167705,4790,4790,4790,4790,0
20250219,175000,527167705,4790,4790,4790,4790,0
20250219,174900,527167705,4790,4790,4790,4790,0
20250219,174800,527167705,4790,4790,4790,4790,0
20250219,174700,527167705,4790,4790,4790,4790,0
20250219,174600,527167705,4790,4790,4790,4790,0
20250219,174500,527167705,4790,4790,4790,4790,0
20250219,174400,527167705,4790,4790,4790,4790,0
20250219,174300,527167705,4790,4790,4790,4790,0
20250219,174200,527167705,4790,4790,4790,4790,0
20250219,174100,527167705,4790,4790,4790,4790,0
20250219,174000,527167705,4790,4790,4790,4790,0
20250219,173900,527167705,4790,4790,4790,4790,0
20250219,173800,527167705,4790,4790,4790,4790,0
20250219,173700,527167705,4790,4790,4790,4790,0
20250219,173600,527167705,4790,4790,4790,4790,0
20250219,173500,527167705,4790,4790,4790,4790,0
20250219,173400,527167705,4790,4790,4790,4790,0
20250219,173300,527167705,4790,4790,4790,4790,0
20250219,173200,527167705,4790,4790,4790,4790,0
20250219,173100,527167705,4790,4790,4790,4790,1659
20250219,173000,527167705,4790,4790,4790,4790,0
20250219,172900,527167705,4790,4790,4790,4790,0
20250219,172800,527167705,4790,4790,4790,4790,0
20250219,172700,527167705,4790,4790,4790,4790,0
20250219,172600,527167705,4790,4790,4790,4790,0
20250219,172500,527167705,4790,4790,4790,4790,0
20250219,172400,527167705,4790,4790,4790,4790,0
20250219,172300,527167705,4790,4790,4790,4790,0
20250219,172200,527167705,4790,4790,4790,4790,0
20250219,172100,527167705,4790,4790,4790,4790,0
20250219,172000,527167705,4790,4790,4790,4790,0
20250219,171900,527167705,4790,4790,4790,4790,0
20250219,171800,527167705,4790,4790,4790,4790,0
20250219,171700,527167705,4790,4790,4790,4790,0
20250219,171600,527167705,4790,4790,4790,4790,0
20250219,171500,527167705,4790,4790,4790,4790,0
20250219,171400,527167705,4790,4790,4790,4790,0
20250219,171300,527167705,4790,4790,4790,4790,0
20250219,171200,527167705,4790,4790,4790,4790,0
20250219,171100,527167705,4790,4790,4790,4790,0
20250219,171000,527167705,4790,4790,4790,4790,0
20250219,170900,527167705,4790,4790,4790,4790,0
20250219,170800,527167705,4790,4790,4790,4790,0
20250219,170700,527167705,4790,4790,4790,4790,0
20250219,170600,527167705,4790,4790,4790,4790,0
20250219,170500,527167705,4790,4790,4790,4790,0
20250219,170400,527167705,4790,4790,4790,4790,0
20250219,170300,527167705,4790,4790,4790,4790,0
20250219,170200,527167705,4790,4790,4790,4790,0
20250219,170100,527167705,4790,4790,4790,4790,1659
20250219,170000,527167705,4790,4790,4790,4790,0
20250219,165900,527167705,4790,4790,4790,4790,0
20250219,165800,527167705,4790,4790,4790,4790,0
20250219,165700,527167705,4790,4790,4790,4790,0
20250219,165600,527167705,4790,4790,4790,4790,0
20250219,165500,527167705,4790,4790,4790,4790,0
20250219,165400,527167705,4790,4790,4790,4790,0
20250219,165300,527167705,4790,4790,4790,4790,0
20250219,165200,527167705,4790,4790,4790,4790,0
20250219,165100,527167705,4790,4790,4790,4790,0
20250219,165000,527167705,4790,4790,4790,4790,0
20250219,164900,527167705,4790,4790,4790,4790,0
20250219,164800,527167705,4790,4790,4790,4790,0
20250219,164700,527167705,4790,4790,4790,4790,0
20250219,164600,527167705,4790,4790,4790,4790,0
20250219,164500,527167705,4790,4790,4790,4790,0
20250219,164400,527167705,4790,4790,4790,4790,0
20250219,164300,527167705,4790,4790,4790,4790,0
20250219,164200,527167705,4790,4790,4790,4790,0
20250219,164100,527167705,4790,4790,4790,4790,0
20250219,164000,527167705,4790,4790,4790,4790,0
20250219,163900,527167705,4790,4790,4790,4790,0
20250219,163800,527167705,4790,4790,4790,4790,0
20250219,163700,527167705,4790,4790,4790,4790,0
20250219,163600,527167705,4790,4790,4790,4790,0
20250219,163500,527167705,4790,4790,4790,4790,0
20250219,163400,527167705,4790,4790,4790,4790,0
20250219,163300,527167705,4790,4790,4790,4790,0
20250219,163200,527167705,4790,4790,4790,4790,0
20250219,163100,527167705,4790,4790,4790,4790,1659
20250219,163000,527167705,4790,4790,4790,4790,0
20250219,162900,527167705,4790,4790,4790,4790,0
20250219,162800,527167705,4790,4790,4790,4790,0
20250219,162700,527167705,4790,4790,4790,4790,0
20250219,162600,527167705,4790,4790,4790,4790,0
20250219,162500,527167705,4790,4790,4790,4790,0
20250219,162400,527167705,4790,4790,4790,4790,0
20250219,162300,527167705,4790,4790,4790,4790,0
20250219,162200,527167705,4790,4790,4790,4790,0
20250219,162100,527167705,4790,4790,4790,4790,0
20250219,162000,527167705,4790,4790,4790,4790,0
20250219,161900,527167705,4790,4790,4790,4790,0
20250219,161800,527167705,4790,4790,4790,4790,0
20250219,161700,527167705,4790,4790,4790,4790,0
20250219,161600,527167705,4790,4790,4790,4790,0
20250219,161500,527167705,4790,4790,4790,4790,0
20250219,161400,527167705,4790,4790,4790,4790,0
20250219,161300,527167705,4790,4790,4790,4790,0
20250219,161200,527167705,4790,4790,4790,4790,0
20250219,161100,527167705,4790,4790,4790,4790,0
20250219,161000,527167705,4790,4790,4790,4790,0
20250219,160900,527167705,4790,4790,4790,4790,0
20250219,160800,527167705,4790,4790,4790,4790,0
20250219,160700,527167705,4790,4790,4790,4790,0
20250219,160600,527167705,4790,4790,4790,4790,0
20250219,160500,527167705,4790,4790,4790,4790,0
20250219,160400,527167705,4790,4790,4790,4790,0
20250219,160300,527167705,4790,4790,4790,4790,0
20250219,160200,527167705,4790,4790,4790,4790,0
20250219,160100,527167705,4790,4790,4790,4790,1659
20250219,160000,527167705,4790,4790,4790,4790,0
20250219,155900,527167705,4790,4790,4790,4790,0
20250219,155800,527167705,4790,4790,4790,4790,0
20250219,155700,527167705,4790,4790,4790,4790,0
20250219,155600,527167705,4790,4790,4790,4790,0
20250219,155500,527167705,4790,4790,4790,4790,0
20250219,155400,527167705,4790,4790,4790,4790,0
20250219,155300,527167705,4790,4790,4790,4790,0
20250219,155200,527167705,4790,4790,4790,4790,0
20250219,155100,527167705,4790,4790,4790,4790,0
20250219,155000,527167705,4790,4790,4790,4790,0
20250219,154900,527167705,4790,4790,4790,4790,0
20250219,154800,527167705,4790,4790,4790,4790,0
20250219,154700,527167705,4790,4790,4790,4790,0
20250219,154600,527167705,4790,4790,4790,4790,0
20250219,154500,527167705,4790,4790,4790,4790,0
20250219,154400,527167705,4790,4790,4790,4790,0
20250219,154300,527167705,4790,4790,4790,4790,0
20250219,154200,527167705,4790,4790,4790,4790,0
20250219,154100,527167705,4790,4790,4790,4790,0
20250219,154000,527167705,4790,4790,4790,4790,0
20250219,153900,527167705,4790,4790,4790,4790,0
20250219,153800,527167705,4790,4790,4790,4790,0
20250219,153700,527167705,4790,4790,4790,4790,0
20250219,153600,527167705,4790,4790,4790,4790,0
20250219,153500,527167705,4790,4790,4790,4790,0
20250219,153400,527167705,4790,4790,4790,4790,0
20250219,153300,527167705,4790,4790,4790,4790,0
20250219,153200,527167705,4790,4790,4790,4790,0
20250219,153100,527167705,4790,4790,4790,4790,1659
20250219,153000,527167705,4790,4790,4790,4790,1659
20250219,152900,519221095,4775,4775,4775,4775,0
20250219,152800,519221095,4775,4775,4775,4775,0
20250219,152700,519221095,4775,4775,4775,4775,0
20250219,152600,519221095,4775,4775,4775,4775,0
20250219,152500,519221095,4775,4775,4775,4775,0
20250219,152400,519221095,4775,4775,4775,4775,0
20250219,152300,519221095,4775,4775,4775,4775,0
20250219,152200,519221095,4775,4775,4775,4775,0
20250219,152100,519221095,4775,4775,4775,4775,0
20250219,152000,519221095,4775,4775,4775,4775,0
20250219,151900,519221095,4775,4775,4775,4775,0
20250219,151800,519221095,4775,4775,4780,4775,736
20250219,151700,515705710,4780,4775,4780,4775,237
20250219,151600,514573035,4785,4775,4785,4775,1163
20250219,151500,509019510,4775,4775,4775,4775,38
20250219,151400,508838060,4775,4775,4775,4775,38
20250219,151300,508656610,4775,4775,4775,4775,87
20250219,151200,508241185,4775,4780,4780,4775,39
20250219,151100,508054955,4775,4780,4780,4775,38
20250219,151000,507873500,4770,4770,4785,4770,95
20250219,150900,507420275,4770,4775,4775,4770,40
20250219,150800,507229465,4770,4780,4780,4770,1128
20250219,150700,501837995,4775,4770,4780,4770,51
20250219,150600,501594505,4770,4770,4770,4770,37
20250219,150500,501418015,4770,4780,4780,4770,38
20250219,150400,501236625,4780,4780,4780,4780,38
20250219,150300,501054985,4780,4780,4780,4780,40
20250219,150200,500863785,4780,4780,4780,4780,59
20250219,150100,500581765,4770,4770,4770,4770,37
20250219,150000,500405275,4770,4770,4770,4770,38
20250219,145900,500224015,4770,4780,4780,4770,39
20250219,145800,500037975,4770,4770,4775,4770,216
20250219,145700,499006950,4770,4780,4780,4770,42
20250219,145600,498806560,4770,4775,4775,4770,239
20250219,145500,497666025,4775,4775,4780,4775,44
20250219,145400,497455910,4775,4770,4775,4770,1731
20250219,145300,489190570,4770,4770,4770,4770,39
20250219,145200,489004540,4780,4780,4780,4770,167
20250219,145100,488206650,4770,4770,4770,4770,38
20250219,145000,488025390,4770,4770,4770,4770,104
20250219,144900,487529310,4770,4775,4775,4770,38
20250219,144800,487348045,4775,4775,4775,4775,381
20250219,144700,485528770,4775,4780,4780,4775,138
20250219,144600,484869320,4770,4770,4770,4770,38
20250219,144500,484688060,4770,4770,4770,4770,138
20250219,144400,484029800,4770,4770,4770,4770,117
20250219,144300,483471710,4770,4770,4770,4770,38
20250219,144200,483290450,4770,4770,4770,4770,66
20250219,144100,482975630,4770,4770,4770,4770,369
20250219,144000,481215500,4770,4770,4780,4770,191
20250219,143900,480303430,4770,4770,4780,4770,115
20250219,143800,479754480,4775,4775,4775,4770,39
20250219,143700,479568405,4775,4770,4775,4770,39
20250219,143600,479382370,4775,4770,4775,4770,39
20250219,143500,479196335,4770,4770,4770,4770,37
20250219,143400,479019845,4775,4770,4775,4770,48
20250219,143300,478790835,4775,4770,4775,4770,57
20250219,143200,478518845,4770,4770,4770,4770,38
20250219,143100,478337585,4770,4770,4770,4770,563
20250219,143000,475652075,4770,4770,4770,4770,37
20250219,142900,475475585,4770,4770,4770,4770,38
20250219,142800,475294325,4770,4770,4770,4770,38
20250219,142700,475113065,4770,4770,4770,4770,37
20250219,142600,474936575,4770,4770,4770,4770,38
20250219,142500,474755315,4770,4770,4770,4770,37
20250219,142400,474578825,4770,4770,4770,4770,138
20250219,142300,473920565,4770,4770,4770,4770,262
20250219,142200,472670825,4770,4770,4770,4770,52
20250219,142100,472422785,4775,4775,4775,4775,523
20250219,142000,469925460,4775,4775,4775,4775,75
20250219,141900,469567335,4775,4775,4775,4775,38
20250219,141800,469385885,4775,4775,4775,4775,37
20250219,141700,469209210,4775,4775,4775,4775,38
20250219,141600,469027760,4770,4770,4770,4770,37
20250219,141500,468851270,4770,4775,4775,4770,88
20250219,141400,468431260,4770,4770,4770,4770,39
20250219,141300,468245230,4770,4770,4770,4770,37
20250219,141200,468068740,4770,4770,4770,4770,38
20250219,141100,467887480,4770,4770,4770,4770,37
20250219,141000,467710990,4770,4780,4780,4770,39
20250219,140900,467524950,4770,4770,4770,4770,38
20250219,140800,467343690,4770,4770,4770,4770,37
20250219,140700,467167200,4775,4775,4775,4775,38
20250219,140600,466985750,4775,4780,4780,4775,42
20250219,140500,466785175,4775,4790,4790,4775,39
20250219,140400,466598890,4775,4785,4790,4775,40
20250219,140300,466407865,4775,4775,4775,4775,357
20250219,140200,464703190,4775,4775,4775,4775,39
20250219,140100,464516965,4775,4780,4780,4775,75
20250219,140000,464158695,4775,4775,4775,4775,38
20250219,135900,463977245,4775,4785,4785,4775,1637
20250219,135800,456151025,4785,4785,4785,4785,38
20250219,135700,455969195,4785,4785,4785,4785,37
20250219,135600,455792150,4785,4785,4785,4785,38
20250219,135500,455610320,4790,4785,4790,4785,138
20250219,135400,454949490,4785,4790,4795,4785,184
20250219,135300,454067865,4785,4785,4785,4785,38
20250219,135200,453886035,4785,4785,4785,4785,44
20250219,135100,453675495,4785,4785,4785,4785,38
20250219,135000,453493665,4795,4785,4795,4785,159
20250219,134900,452732840,4785,4790,4790,4785,41
20250219,134800,452536635,4785,4785,4785,4785,38
20250219,134700,452354805,4785,4790,4790,4785,37
20250219,134600,452177670,4790,4790,4790,4790,38
20250219,134500,451995650,4790,4790,4790,4790,38
20250219,134400,451813630,4790,4790,4790,4790,37
20250219,134300,451636400,4790,4790,4790,4790,48
20250219,134200,451406480,4795,4795,4795,4795,0
20250219,134100,451406480,4795,4795,4795,4795,0
20250219,134000,451406480,4795,4790,4795,4790,2
20250219,133900,451396895,4790,4790,4790,4790,70
20250219,133800,451061595,4785,4785,4785,4785,1
20250219,133700,451056810,4790,4790,4790,4790,0
20250219,133600,451056810,4790,4790,4790,4790,100
20250219,133500,450577810,4790,4790,4790,4790,210
20250219,133400,449571910,4790,4790,4790,4790,0
20250219,133300,449571910,4790,4790,4790,4790,322
20250219,133200,448029530,4790,4790,4790,4790,881
20250219,133100,443809540,4795,4795,4795,4795,9
20250219,133000,443766385,4795,4795,4795,4795,200
20250219,132900,442807385,4790,4795,4795,4790,102
20250219,132800,442318305,4800,4800,4800,4800,1
20250219,132700,442313505,4795,4790,4795,4790,684
20250219,132600,439035625,4795,4795,4795,4795,0
20250219,132500,439035625,4795,4795,4795,4795,0
20250219,132400,439035625,4795,4795,4795,4795,0
20250219,132300,439035625,4795,4795,4795,4795,0
20250219,132200,439035625,4795,4795,4795,4790,139
20250219,132100,438369270,4790,4790,4790,4790,9
20250219,132000,438326160,4790,4795,4795,4790,50
20250219,131900,438086560,4790,4790,4790,4790,0
20250219,131800,438086560,4790,4790,4790,4790,2
20250219,131700,438076980,4790,4795,4795,4790,100
20250219,131600,437597505,4800,4800,4800,4800,0
20250219,131500,437597505,4800,4800,4800,4800,200
20250219,131400,436637505,4800,4800,4800,4800,0
20250219,131300,436637505,4800,4800,4800,4800,10
20250219,131200,436589505,4800,4800,4800,4800,63
20250219,131100,436287105,4800,4800,4800,4800,714
20250219,131000,432859905,4800,4800,4800,4800,600
20250219,130900,429979905,4800,4800,4800,4800,10
20250219,130800,429931905,4795,4795,4795,4795,155
20250219,130700,429188680,4790,4790,4790,4790,0
20250219,130600,429188680,4790,4790,4790,4790,0
20250219,130500,429188680,4790,4790,4790,4790,0
20250219,130400,429188680,4790,4790,4790,4790,0
20250219,130300,429188680,4790,4795,4795,4790,220
20250219,130200,428134780,4795,4795,4795,4795,1
20250219,130100,428129985,4790,4790,4790,4790,0
20250219,130000,428129985,4790,4790,4790,4790,0
20250219,125900,428129985,4790,4790,4790,4790,0
20250219,125800,428129985,4790,4795,4800,4790,122
20250219,125700,427544805,4795,4795,4795,4795,100
20250219,125600,427065305,4795,4790,4795,4790,68
20250219,125500,426739580,4790,4790,4790,4790,62
20250219,125400,426442600,4785,4785,4785,4785,0
20250219,125300,426442600,4785,4795,4800,4785,565
20250219,125200,423735570,4795,4795,4795,4795,161
20250219,125100,422963575,4795,4795,4795,4795,626
20250219,125000,419961905,4795,4785,4795,4785,3334
20250219,124900,403979350,4790,4790,4790,4790,3
20250219,124800,403964980,4790,4790,4790,4790,3
20250219,124700,403950610,4790,4790,4790,4790,35
20250219,124600,403782960,4790,4790,4790,4790,15
20250219,124500,403711110,4790,4790,4790,4790,0
20250219,124400,403711110,4790,4790,4790,4790,0
20250219,124300,403711110,4790,4795,4795,4790,218
20250219,124200,402665850,4790,4780,4790,4780,5011
20250219,124100,378668945,4780,4780,4780,4780,2
20250219,124000,378659385,4780,4780,4780,4780,50
20250219,123900,378420385,4780,4780,4780,4780,0
20250219,123800,378420385,4780,4780,4780,4780,0
20250219,123700,378420385,4780,4780,4780,4780,0
20250219,123600,378420385,4780,4780,4780,4780,1
20250219,123500,378415605,4770,4770,4770,4770,0
20250219,123400,378415605,4770,4775,4775,4770,36
20250219,123300,378243785,4775,4775,4775,4775,0
20250219,123200,378243785,4775,4775,4775,4775,0
20250219,123100,378243785,4775,4775,4775,4775,1
20250219,123000,378239010,4770,4770,4770,4770,40
20250219,122900,378048210,4770,4770,4775,4770,116
20250219,122800,377494885,4770,4770,4770,4770,641
20250219,122700,374437315,4780,4780,4780,4780,0
20250219,122600,374437315,4780,4780,4780,4780,4
20250219,122500,374418195,4775,4775,4775,4775,800
20250219,122400,370598195,4775,4775,4775,4775,0
20250219,122300,370598195,4775,4775,4775,4775,0
20250219,122200,370598195,4775,4775,4775,4775,10
20250219,122100,370550445,4775,4775,4775,4775,100
20250219,122000,370072945,4775,4775,4775,4775,0
20250219,121900,370072945,4775,4775,4775,4775,0
20250219,121800,370072945,4775,4775,4775,4775,0
20250219,121700,370072945,4775,4780,4780,4775,250
20250219,121600,368878945,4780,4780,4780,4780,0
20250219,121500,368878945,4780,4780,4780,4780,0
20250219,121400,368878945,4780,4780,4780,4780,51
20250219,121300,368635165,4780,4780,4780,4780,0
20250219,121200,368635165,4780,4780,4780,4780,10
20250219,121100,368587365,4780,4780,4780,4780,182
20250219,121000,367717405,4785,4780,4785,4780,11
20250219,120900,367664820,4780,4785,4785,4780,51
20250219,120800,367421035,4775,4775,4775,4775,0
20250219,120700,367421035,4775,4775,4775,4775,33
20250219,120600,367263460,4775,4775,4775,4775,0
20250219,120500,367263460,4775,4775,4775,4775,0
20250219,120400,367263460,4775,4780,4780,4775,4
20250219,120300,367244355,4785,4785,4785,4785,0
20250219,120200,367244355,4785,4785,4785,4785,0
20250219,120100,367244355,4785,4785,4785,4785,0
20250219,120000,367244355,4785,4785,4785,4785,0
20250219,115900,367244355,4785,4785,4785,4785,0
20250219,115800,367244355,4785,4785,4785,4785,1
20250219,115700,367239570,4765,4765,4765,4765,0
20250219,115600,367239570,4765,4765,4765,4765,50
20250219,115500,367001320,4765,4765,4765,4765,100
20250219,115400,366524820,4780,4780,4780,4780,63
20250219,115300,366223680,4765,4765,4765,4765,0
20250219,115200,366223680,4765,4770,4770,4765,36
20250219,115100,366052100,4785,4785,4785,4785,0
20250219,115000,366052100,4785,4785,4785,4785,2
20250219,114900,366042530,4785,4785,4785,4785,89
20250219,114800,365616665,4785,4785,4785,4785,0
20250219,114700,365616665,4785,4785,4785,4785,21
20250219,114600,365516180,4785,4785,4785,4785,0
20250219,114500,365516180,4785,4785,4785,4785,0
20250219,114400,365516180,4785,4785,4785,4785,0
20250219,114300,365516180,4785,4785,4785,4785,0
20250219,114200,365516180,4785,4785,4785,4785,0
20250219,114100,365516180,4785,4785,4785,4785,0
20250219,114000,365516180,4785,4785,4785,4785,0
20250219,113900,365516180,4785,4785,4785,4785,0
20250219,113800,365516180,4785,4785,4785,4785,45
20250219,113700,365300855,4785,4785,4785,4785,0
20250219,113600,365300855,4785,4785,4785,4785,1
20250219,113500,365296070,4765,4765,4765,4765,0
20250219,113400,365296070,4765,4765,4765,4765,0
20250219,113300,365296070,4765,4765,4765,4765,0
20250219,113200,365296070,4765,4765,4765,4765,0
20250219,113100,365296070,4765,4770,4770,4760,651
20250219,113000,362194835,4785,4780,4785,4780,424
20250219,112900,360167115,4780,4780,4780,4780,0
20250219,112800,360167115,4780,4780,4780,4780,44
20250219,112700,359956795,4770,4770,4770,4760,1456
20250219,112600,353023035,4770,4770,4770,4770,304
20250219,112500,351572955,4765,4765,4765,4765,5428
20250219,112400,325708535,4765,4765,4765,4750,11880
20250219,112300,269247200,4765,4765,4765,4765,58
20250219,112200,268970830,4765,4765,4765,4765,248
20250219,112100,267789110,4765,4765,4765,4765,40
20250219,112000,267598510,4765,4770,4770,4765,756
20250219,111900,263996070,4765,4765,4765,4765,214
20250219,111800,262976360,4765,4765,4765,4765,80
20250219,111700,262595160,4770,4770,4770,4770,200
20250219,111600,261641160,4770,4770,4770,4765,554
20250219,111500,259001240,4770,4770,4770,4770,860
20250219,111400,254899040,4775,4770,4775,4770,156
20250219,111300,254154870,4770,4770,4770,4770,1454
20250219,111200,247219290,4770,4775,4775,4770,323
20250219,111100,245678110,4785,4785,4785,4785,0
20250219,111000,245678110,4785,4785,4785,4785,0
20250219,110900,245678110,4785,4785,4785,4785,20
20250219,110800,245582410,4780,4780,4780,4780,0
20250219,110700,245582410,4780,4780,4780,4780,141
20250219,110600,244908430,4790,4790,4790,4790,0
20250219,110500,244908430,4790,4790,4790,4790,255
20250219,110400,243686980,4790,4785,4790,4785,17
20250219,110300,243605630,4785,4785,4785,4785,0
20250219,110200,243605630,4785,4785,4785,4785,30
20250219,110100,243462080,4790,4790,4790,4790,0
20250219,110000,243462080,4790,4790,4790,4790,0
20250219,105900,243462080,4790,4790,4790,4790,0
20250219,105800,243462080,4790,4790,4790,4790,2
20250219,105700,243452500,4775,4770,4775,4770,1001
20250219,105600,238672730,4770,4770,4770,4770,125
20250219,105500,238076480,4790,4790,4790,4790,0
20250219,105400,238076480,4790,4790,4790,4790,2
20250219,105300,238066900,4775,4775,4775,4775,1000
20250219,105200,233291900,4775,4775,4775,4775,0
20250219,105100,233291900,4775,4775,4775,4775,329
20250219,105000,231720925,4775,4775,4775,4775,500
20250219,104900,229333425,4775,4785,4785,4775,106
20250219,104800,228826885,4795,4795,4795,4795,0
20250219,104700,228826885,4795,4790,4795,4790,2
20250219,104600,228817300,4785,4790,4795,4775,115
20250219,104500,228266570,4790,4785,4790,4785,1001
20250219,104400,223476780,4785,4785,4785,4785,151
20250219,104300,222754245,4790,4790,4790,4790,110
20250219,104200,222227345,4790,4785,4790,4785,513
20250219,104100,219772170,4785,4785,4785,4785,30
20250219,104000,219628620,4785,4785,4785,4785,100
20250219,103900,219150120,4785,4785,4785,4785,1
20250219,103800,219145335,4770,4770,4770,4770,0
20250219,103700,219145335,4770,4770,4770,4770,1073
20250219,103600,214027125,4770,4770,4770,4770,2000
20250219,103500,204487125,4765,4765,4765,4765,0
20250219,103400,204487125,4765,4770,4770,4765,25
20250219,103300,204367950,4785,4785,4785,4785,1
20250219,103200,204363165,4770,4770,4770,4770,100
20250219,103100,203886165,4765,4765,4765,4765,0
20250219,103000,203886165,4765,4765,4765,4765,150
20250219,102900,203171415,4765,4765,4765,4765,0
20250219,102800,203171415,4765,4780,4780,4765,1200
20250219,102700,197446770,4785,4785,4785,4785,0
20250219,102600,197446770,4785,4785,4785,4785,40
20250219,102500,197255370,4785,4785,4785,4785,0
20250219,102400,197255370,4785,4785,4785,4785,0
20250219,102300,197255370,4785,4785,4785,4785,0
20250219,102200,197255370,4785,4785,4785,4785,1
20250219,102100,197250585,4785,4785,4785,4785,0
20250219,102000,197250585,4785,4785,4785,4785,20
20250219,101900,197154885,4790,4790,4790,4790,123
20250219,101800,196565715,4790,4785,4790,4785,69
20250219,101700,196235305,4785,4785,4785,4785,6
20250219,101600,196206595,4785,4785,4785,4785,116
20250219,101500,195651535,4775,4785,4785,4775,31
20250219,101400,195503210,4785,4785,4785,4785,0
20250219,101300,195503210,4785,4785,4785,4785,2
20250219,101200,195493640,4785,4785,4785,4785,0
20250219,101100,195493640,4785,4785,4785,4785,1
20250219,101000,195488855,4780,4780,4780,4780,92
20250219,100900,195049095,4775,4775,4775,4775,0
20250219,100800,195049095,4775,4775,4775,4775,157
20250219,100700,194299420,4775,4775,4775,4775,319
20250219,100600,192776195,4775,4775,4775,4775,0
20250219,100500,192776195,4775,4780,4780,4775,489
20250219,100400,190439655,4775,4770,4775,4770,270
20250219,100300,189150505,4770,4770,4770,4770,269
20250219,100200,187867375,4770,4765,4770,4765,31
20250219,100100,187719655,4770,4770,4770,4770,179
20250219,100000,186865825,4765,4765,4765,4765,102
20250219,095900,186379795,4770,4755,4770,4755,201
20250219,095800,185424025,4755,4755,4755,4755,100
20250219,095700,184948525,4785,4785,4785,4785,0
20250219,095600,184948525,4785,4765,4785,4760,501
20250219,095500,182563300,4785,4785,4785,4785,0
20250219,095400,182563300,4785,4785,4785,4785,1
20250219,095300,182558515,4760,4760,4760,4760,0
20250219,095200,182558515,4760,4760,4760,4760,0
20250219,095100,182558515,4760,4760,4760,4760,20
20250219,095000,182463315,4755,4755,4755,4755,0
20250219,094900,182463315,4755,4760,4760,4755,1100
20250219,094800,177231180,4785,4785,4785,4785,0
20250219,094700,177231180,4785,4785,4785,4785,1
20250219,094600,177226395,4755,4760,4760,4755,20
20250219,094500,177131285,4740,4780,4785,4740,7238
20250219,094400,142652370,4780,4770,4780,4750,2031
20250219,094300,132991510,4770,4760,4770,4760,424
20250219,094200,130973230,4770,4770,4770,4770,3
20250219,094100,130958920,4775,4775,4775,4775,10
20250219,094000,130911170,4780,4780,4780,4780,0
20250219,093900,130911170,4780,4780,4780,4780,0
20250219,093800,130911170,4780,4780,4780,4780,1
20250219,093700,130906390,4780,4755,4780,4755,12
20250219,093600,130849255,4780,4780,4780,4755,112
20250219,093500,130316595,4755,4775,4775,4755,77
20250219,093400,129949920,4755,4775,4775,4755,203
20250219,093300,128983925,4775,4775,4775,4775,0
20250219,093200,128983925,4775,4760,4775,4760,204
20250219,093100,128012825,4755,4755,4755,4755,0
20250219,093000,128012825,4755,4780,4780,4755,4004
20250219,092900,108948410,4780,4780,4780,4780,83
20250219,092800,108551670,4780,4780,4780,4780,1
20250219,092700,108546890,4770,4770,4770,4770,6128
20250219,092600,79316330,4770,4780,4780,4770,1044
20250219,092500,74330350,4780,4760,4780,4760,1959
20250219,092400,64977885,4760,4755,4760,4755,36
20250219,092300,64806675,4760,4765,4765,4760,987
20250219,092200,60106840,4770,4775,4775,4770,3240
20250219,092100,44642365,4780,4780,4780,4780,502
20250219,092000,42242805,4780,4780,4780,4780,450
20250219,091900,40091805,4785,4785,4785,4785,0
20250219,091800,40091805,4785,4780,4785,4780,321
20250219,091700,38557420,4785,4785,4785,4780,1302
20250219,091600,32327355,4785,4785,4785,4785,149
20250219,091500,31614390,4785,4775,4785,4775,3
20250219,091400,31600055,4775,4775,4775,4775,61
20250219,091300,31308780,4770,4770,4770,4770,805
20250219,091200,27468930,4790,4770,4790,4770,226
20250219,091100,26388410,4790,4775,4790,4770,1105
20250219,091000,21114375,4780,4795,4795,4780,900
20250219,090900,16811745,4795,4795,4795,4795,201
20250219,090800,15847950,4795,4795,4795,4795,0
20250219,090700,15847950,4795,4785,4795,4785,6
20250219,090600,15819230,4770,4785,4785,4770,375
20250219,090500,14026510,4785,4790,4790,4785,73
20250219,090400,13676955,4795,4795,4795,4785,108
20250219,090300,13160155,4790,4780,4790,4775,296
20250219,090200,11743590,4785,4775,4785,4770,1752
20250219,090100,3380700,4775,4775,4775,4775,0
20250219,090000,3380700,4775,4775,4775,4775,708
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 190100 527167705 4790 4790 4790 4790 1659
3 20250219 190000 527167705 4790 4790 4790 4790 0
4 20250219 185900 527167705 4790 4790 4790 4790 0
5 20250219 185800 527167705 4790 4790 4790 4790 0
6 20250219 185700 527167705 4790 4790 4790 4790 0
7 20250219 185600 527167705 4790 4790 4790 4790 0
8 20250219 185500 527167705 4790 4790 4790 4790 0
9 20250219 185400 527167705 4790 4790 4790 4790 0
10 20250219 185300 527167705 4790 4790 4790 4790 0
11 20250219 185200 527167705 4790 4790 4790 4790 0
12 20250219 185100 527167705 4790 4790 4790 4790 0
13 20250219 185000 527167705 4790 4790 4790 4790 0
14 20250219 184900 527167705 4790 4790 4790 4790 0
15 20250219 184800 527167705 4790 4790 4790 4790 0
16 20250219 184700 527167705 4790 4790 4790 4790 0
17 20250219 184600 527167705 4790 4790 4790 4790 0
18 20250219 184500 527167705 4790 4790 4790 4790 0
19 20250219 184400 527167705 4790 4790 4790 4790 0
20 20250219 184300 527167705 4790 4790 4790 4790 0
21 20250219 184200 527167705 4790 4790 4790 4790 0
22 20250219 184100 527167705 4790 4790 4790 4790 0
23 20250219 184000 527167705 4790 4790 4790 4790 0
24 20250219 183900 527167705 4790 4790 4790 4790 0
25 20250219 183800 527167705 4790 4790 4790 4790 0
26 20250219 183700 527167705 4790 4790 4790 4790 0
27 20250219 183600 527167705 4790 4790 4790 4790 0
28 20250219 183500 527167705 4790 4790 4790 4790 0
29 20250219 183400 527167705 4790 4790 4790 4790 0
30 20250219 183300 527167705 4790 4790 4790 4790 0
31 20250219 183200 527167705 4790 4790 4790 4790 0
32 20250219 183100 527167705 4790 4790 4790 4790 1659
33 20250219 183000 527167705 4790 4790 4790 4790 0
34 20250219 182900 527167705 4790 4790 4790 4790 0
35 20250219 182800 527167705 4790 4790 4790 4790 0
36 20250219 182700 527167705 4790 4790 4790 4790 0
37 20250219 182600 527167705 4790 4790 4790 4790 0
38 20250219 182500 527167705 4790 4790 4790 4790 0
39 20250219 182400 527167705 4790 4790 4790 4790 0
40 20250219 182300 527167705 4790 4790 4790 4790 0
41 20250219 182200 527167705 4790 4790 4790 4790 0
42 20250219 182100 527167705 4790 4790 4790 4790 0
43 20250219 182000 527167705 4790 4790 4790 4790 0
44 20250219 181900 527167705 4790 4790 4790 4790 0
45 20250219 181800 527167705 4790 4790 4790 4790 0
46 20250219 181700 527167705 4790 4790 4790 4790 0
47 20250219 181600 527167705 4790 4790 4790 4790 0
48 20250219 181500 527167705 4790 4790 4790 4790 0
49 20250219 181400 527167705 4790 4790 4790 4790 0
50 20250219 181300 527167705 4790 4790 4790 4790 0
51 20250219 181200 527167705 4790 4790 4790 4790 0
52 20250219 181100 527167705 4790 4790 4790 4790 0
53 20250219 181000 527167705 4790 4790 4790 4790 0
54 20250219 180900 527167705 4790 4790 4790 4790 0
55 20250219 180800 527167705 4790 4790 4790 4790 0
56 20250219 180700 527167705 4790 4790 4790 4790 0
57 20250219 180600 527167705 4790 4790 4790 4790 0
58 20250219 180500 527167705 4790 4790 4790 4790 0
59 20250219 180400 527167705 4790 4790 4790 4790 0
60 20250219 180300 527167705 4790 4790 4790 4790 0
61 20250219 180200 527167705 4790 4790 4790 4790 0
62 20250219 180100 527167705 4790 4790 4790 4790 1659
63 20250219 180000 527167705 4790 4790 4790 4790 0
64 20250219 175900 527167705 4790 4790 4790 4790 0
65 20250219 175800 527167705 4790 4790 4790 4790 0
66 20250219 175700 527167705 4790 4790 4790 4790 0
67 20250219 175600 527167705 4790 4790 4790 4790 0
68 20250219 175500 527167705 4790 4790 4790 4790 0
69 20250219 175400 527167705 4790 4790 4790 4790 0
70 20250219 175300 527167705 4790 4790 4790 4790 0
71 20250219 175200 527167705 4790 4790 4790 4790 0
72 20250219 175100 527167705 4790 4790 4790 4790 0
73 20250219 175000 527167705 4790 4790 4790 4790 0
74 20250219 174900 527167705 4790 4790 4790 4790 0
75 20250219 174800 527167705 4790 4790 4790 4790 0
76 20250219 174700 527167705 4790 4790 4790 4790 0
77 20250219 174600 527167705 4790 4790 4790 4790 0
78 20250219 174500 527167705 4790 4790 4790 4790 0
79 20250219 174400 527167705 4790 4790 4790 4790 0
80 20250219 174300 527167705 4790 4790 4790 4790 0
81 20250219 174200 527167705 4790 4790 4790 4790 0
82 20250219 174100 527167705 4790 4790 4790 4790 0
83 20250219 174000 527167705 4790 4790 4790 4790 0
84 20250219 173900 527167705 4790 4790 4790 4790 0
85 20250219 173800 527167705 4790 4790 4790 4790 0
86 20250219 173700 527167705 4790 4790 4790 4790 0
87 20250219 173600 527167705 4790 4790 4790 4790 0
88 20250219 173500 527167705 4790 4790 4790 4790 0
89 20250219 173400 527167705 4790 4790 4790 4790 0
90 20250219 173300 527167705 4790 4790 4790 4790 0
91 20250219 173200 527167705 4790 4790 4790 4790 0
92 20250219 173100 527167705 4790 4790 4790 4790 1659
93 20250219 173000 527167705 4790 4790 4790 4790 0
94 20250219 172900 527167705 4790 4790 4790 4790 0
95 20250219 172800 527167705 4790 4790 4790 4790 0
96 20250219 172700 527167705 4790 4790 4790 4790 0
97 20250219 172600 527167705 4790 4790 4790 4790 0
98 20250219 172500 527167705 4790 4790 4790 4790 0
99 20250219 172400 527167705 4790 4790 4790 4790 0
100 20250219 172300 527167705 4790 4790 4790 4790 0
101 20250219 172200 527167705 4790 4790 4790 4790 0
102 20250219 172100 527167705 4790 4790 4790 4790 0
103 20250219 172000 527167705 4790 4790 4790 4790 0
104 20250219 171900 527167705 4790 4790 4790 4790 0
105 20250219 171800 527167705 4790 4790 4790 4790 0
106 20250219 171700 527167705 4790 4790 4790 4790 0
107 20250219 171600 527167705 4790 4790 4790 4790 0
108 20250219 171500 527167705 4790 4790 4790 4790 0
109 20250219 171400 527167705 4790 4790 4790 4790 0
110 20250219 171300 527167705 4790 4790 4790 4790 0
111 20250219 171200 527167705 4790 4790 4790 4790 0
112 20250219 171100 527167705 4790 4790 4790 4790 0
113 20250219 171000 527167705 4790 4790 4790 4790 0
114 20250219 170900 527167705 4790 4790 4790 4790 0
115 20250219 170800 527167705 4790 4790 4790 4790 0
116 20250219 170700 527167705 4790 4790 4790 4790 0
117 20250219 170600 527167705 4790 4790 4790 4790 0
118 20250219 170500 527167705 4790 4790 4790 4790 0
119 20250219 170400 527167705 4790 4790 4790 4790 0
120 20250219 170300 527167705 4790 4790 4790 4790 0
121 20250219 170200 527167705 4790 4790 4790 4790 0
122 20250219 170100 527167705 4790 4790 4790 4790 1659
123 20250219 170000 527167705 4790 4790 4790 4790 0
124 20250219 165900 527167705 4790 4790 4790 4790 0
125 20250219 165800 527167705 4790 4790 4790 4790 0
126 20250219 165700 527167705 4790 4790 4790 4790 0
127 20250219 165600 527167705 4790 4790 4790 4790 0
128 20250219 165500 527167705 4790 4790 4790 4790 0
129 20250219 165400 527167705 4790 4790 4790 4790 0
130 20250219 165300 527167705 4790 4790 4790 4790 0
131 20250219 165200 527167705 4790 4790 4790 4790 0
132 20250219 165100 527167705 4790 4790 4790 4790 0
133 20250219 165000 527167705 4790 4790 4790 4790 0
134 20250219 164900 527167705 4790 4790 4790 4790 0
135 20250219 164800 527167705 4790 4790 4790 4790 0
136 20250219 164700 527167705 4790 4790 4790 4790 0
137 20250219 164600 527167705 4790 4790 4790 4790 0
138 20250219 164500 527167705 4790 4790 4790 4790 0
139 20250219 164400 527167705 4790 4790 4790 4790 0
140 20250219 164300 527167705 4790 4790 4790 4790 0
141 20250219 164200 527167705 4790 4790 4790 4790 0
142 20250219 164100 527167705 4790 4790 4790 4790 0
143 20250219 164000 527167705 4790 4790 4790 4790 0
144 20250219 163900 527167705 4790 4790 4790 4790 0
145 20250219 163800 527167705 4790 4790 4790 4790 0
146 20250219 163700 527167705 4790 4790 4790 4790 0
147 20250219 163600 527167705 4790 4790 4790 4790 0
148 20250219 163500 527167705 4790 4790 4790 4790 0
149 20250219 163400 527167705 4790 4790 4790 4790 0
150 20250219 163300 527167705 4790 4790 4790 4790 0
151 20250219 163200 527167705 4790 4790 4790 4790 0
152 20250219 163100 527167705 4790 4790 4790 4790 1659
153 20250219 163000 527167705 4790 4790 4790 4790 0
154 20250219 162900 527167705 4790 4790 4790 4790 0
155 20250219 162800 527167705 4790 4790 4790 4790 0
156 20250219 162700 527167705 4790 4790 4790 4790 0
157 20250219 162600 527167705 4790 4790 4790 4790 0
158 20250219 162500 527167705 4790 4790 4790 4790 0
159 20250219 162400 527167705 4790 4790 4790 4790 0
160 20250219 162300 527167705 4790 4790 4790 4790 0
161 20250219 162200 527167705 4790 4790 4790 4790 0
162 20250219 162100 527167705 4790 4790 4790 4790 0
163 20250219 162000 527167705 4790 4790 4790 4790 0
164 20250219 161900 527167705 4790 4790 4790 4790 0
165 20250219 161800 527167705 4790 4790 4790 4790 0
166 20250219 161700 527167705 4790 4790 4790 4790 0
167 20250219 161600 527167705 4790 4790 4790 4790 0
168 20250219 161500 527167705 4790 4790 4790 4790 0
169 20250219 161400 527167705 4790 4790 4790 4790 0
170 20250219 161300 527167705 4790 4790 4790 4790 0
171 20250219 161200 527167705 4790 4790 4790 4790 0
172 20250219 161100 527167705 4790 4790 4790 4790 0
173 20250219 161000 527167705 4790 4790 4790 4790 0
174 20250219 160900 527167705 4790 4790 4790 4790 0
175 20250219 160800 527167705 4790 4790 4790 4790 0
176 20250219 160700 527167705 4790 4790 4790 4790 0
177 20250219 160600 527167705 4790 4790 4790 4790 0
178 20250219 160500 527167705 4790 4790 4790 4790 0
179 20250219 160400 527167705 4790 4790 4790 4790 0
180 20250219 160300 527167705 4790 4790 4790 4790 0
181 20250219 160200 527167705 4790 4790 4790 4790 0
182 20250219 160100 527167705 4790 4790 4790 4790 1659
183 20250219 160000 527167705 4790 4790 4790 4790 0
184 20250219 155900 527167705 4790 4790 4790 4790 0
185 20250219 155800 527167705 4790 4790 4790 4790 0
186 20250219 155700 527167705 4790 4790 4790 4790 0
187 20250219 155600 527167705 4790 4790 4790 4790 0
188 20250219 155500 527167705 4790 4790 4790 4790 0
189 20250219 155400 527167705 4790 4790 4790 4790 0
190 20250219 155300 527167705 4790 4790 4790 4790 0
191 20250219 155200 527167705 4790 4790 4790 4790 0
192 20250219 155100 527167705 4790 4790 4790 4790 0
193 20250219 155000 527167705 4790 4790 4790 4790 0
194 20250219 154900 527167705 4790 4790 4790 4790 0
195 20250219 154800 527167705 4790 4790 4790 4790 0
196 20250219 154700 527167705 4790 4790 4790 4790 0
197 20250219 154600 527167705 4790 4790 4790 4790 0
198 20250219 154500 527167705 4790 4790 4790 4790 0
199 20250219 154400 527167705 4790 4790 4790 4790 0
200 20250219 154300 527167705 4790 4790 4790 4790 0
201 20250219 154200 527167705 4790 4790 4790 4790 0
202 20250219 154100 527167705 4790 4790 4790 4790 0
203 20250219 154000 527167705 4790 4790 4790 4790 0
204 20250219 153900 527167705 4790 4790 4790 4790 0
205 20250219 153800 527167705 4790 4790 4790 4790 0
206 20250219 153700 527167705 4790 4790 4790 4790 0
207 20250219 153600 527167705 4790 4790 4790 4790 0
208 20250219 153500 527167705 4790 4790 4790 4790 0
209 20250219 153400 527167705 4790 4790 4790 4790 0
210 20250219 153300 527167705 4790 4790 4790 4790 0
211 20250219 153200 527167705 4790 4790 4790 4790 0
212 20250219 153100 527167705 4790 4790 4790 4790 1659
213 20250219 153000 527167705 4790 4790 4790 4790 1659
214 20250219 152900 519221095 4775 4775 4775 4775 0
215 20250219 152800 519221095 4775 4775 4775 4775 0
216 20250219 152700 519221095 4775 4775 4775 4775 0
217 20250219 152600 519221095 4775 4775 4775 4775 0
218 20250219 152500 519221095 4775 4775 4775 4775 0
219 20250219 152400 519221095 4775 4775 4775 4775 0
220 20250219 152300 519221095 4775 4775 4775 4775 0
221 20250219 152200 519221095 4775 4775 4775 4775 0
222 20250219 152100 519221095 4775 4775 4775 4775 0
223 20250219 152000 519221095 4775 4775 4775 4775 0
224 20250219 151900 519221095 4775 4775 4775 4775 0
225 20250219 151800 519221095 4775 4775 4780 4775 736
226 20250219 151700 515705710 4780 4775 4780 4775 237
227 20250219 151600 514573035 4785 4775 4785 4775 1163
228 20250219 151500 509019510 4775 4775 4775 4775 38
229 20250219 151400 508838060 4775 4775 4775 4775 38
230 20250219 151300 508656610 4775 4775 4775 4775 87
231 20250219 151200 508241185 4775 4780 4780 4775 39
232 20250219 151100 508054955 4775 4780 4780 4775 38
233 20250219 151000 507873500 4770 4770 4785 4770 95
234 20250219 150900 507420275 4770 4775 4775 4770 40
235 20250219 150800 507229465 4770 4780 4780 4770 1128
236 20250219 150700 501837995 4775 4770 4780 4770 51
237 20250219 150600 501594505 4770 4770 4770 4770 37
238 20250219 150500 501418015 4770 4780 4780 4770 38
239 20250219 150400 501236625 4780 4780 4780 4780 38
240 20250219 150300 501054985 4780 4780 4780 4780 40
241 20250219 150200 500863785 4780 4780 4780 4780 59
242 20250219 150100 500581765 4770 4770 4770 4770 37
243 20250219 150000 500405275 4770 4770 4770 4770 38
244 20250219 145900 500224015 4770 4780 4780 4770 39
245 20250219 145800 500037975 4770 4770 4775 4770 216
246 20250219 145700 499006950 4770 4780 4780 4770 42
247 20250219 145600 498806560 4770 4775 4775 4770 239
248 20250219 145500 497666025 4775 4775 4780 4775 44
249 20250219 145400 497455910 4775 4770 4775 4770 1731
250 20250219 145300 489190570 4770 4770 4770 4770 39
251 20250219 145200 489004540 4780 4780 4780 4770 167
252 20250219 145100 488206650 4770 4770 4770 4770 38
253 20250219 145000 488025390 4770 4770 4770 4770 104
254 20250219 144900 487529310 4770 4775 4775 4770 38
255 20250219 144800 487348045 4775 4775 4775 4775 381
256 20250219 144700 485528770 4775 4780 4780 4775 138
257 20250219 144600 484869320 4770 4770 4770 4770 38
258 20250219 144500 484688060 4770 4770 4770 4770 138
259 20250219 144400 484029800 4770 4770 4770 4770 117
260 20250219 144300 483471710 4770 4770 4770 4770 38
261 20250219 144200 483290450 4770 4770 4770 4770 66
262 20250219 144100 482975630 4770 4770 4770 4770 369
263 20250219 144000 481215500 4770 4770 4780 4770 191
264 20250219 143900 480303430 4770 4770 4780 4770 115
265 20250219 143800 479754480 4775 4775 4775 4770 39
266 20250219 143700 479568405 4775 4770 4775 4770 39
267 20250219 143600 479382370 4775 4770 4775 4770 39
268 20250219 143500 479196335 4770 4770 4770 4770 37
269 20250219 143400 479019845 4775 4770 4775 4770 48
270 20250219 143300 478790835 4775 4770 4775 4770 57
271 20250219 143200 478518845 4770 4770 4770 4770 38
272 20250219 143100 478337585 4770 4770 4770 4770 563
273 20250219 143000 475652075 4770 4770 4770 4770 37
274 20250219 142900 475475585 4770 4770 4770 4770 38
275 20250219 142800 475294325 4770 4770 4770 4770 38
276 20250219 142700 475113065 4770 4770 4770 4770 37
277 20250219 142600 474936575 4770 4770 4770 4770 38
278 20250219 142500 474755315 4770 4770 4770 4770 37
279 20250219 142400 474578825 4770 4770 4770 4770 138
280 20250219 142300 473920565 4770 4770 4770 4770 262
281 20250219 142200 472670825 4770 4770 4770 4770 52
282 20250219 142100 472422785 4775 4775 4775 4775 523
283 20250219 142000 469925460 4775 4775 4775 4775 75
284 20250219 141900 469567335 4775 4775 4775 4775 38
285 20250219 141800 469385885 4775 4775 4775 4775 37
286 20250219 141700 469209210 4775 4775 4775 4775 38
287 20250219 141600 469027760 4770 4770 4770 4770 37
288 20250219 141500 468851270 4770 4775 4775 4770 88
289 20250219 141400 468431260 4770 4770 4770 4770 39
290 20250219 141300 468245230 4770 4770 4770 4770 37
291 20250219 141200 468068740 4770 4770 4770 4770 38
292 20250219 141100 467887480 4770 4770 4770 4770 37
293 20250219 141000 467710990 4770 4780 4780 4770 39
294 20250219 140900 467524950 4770 4770 4770 4770 38
295 20250219 140800 467343690 4770 4770 4770 4770 37
296 20250219 140700 467167200 4775 4775 4775 4775 38
297 20250219 140600 466985750 4775 4780 4780 4775 42
298 20250219 140500 466785175 4775 4790 4790 4775 39
299 20250219 140400 466598890 4775 4785 4790 4775 40
300 20250219 140300 466407865 4775 4775 4775 4775 357
301 20250219 140200 464703190 4775 4775 4775 4775 39
302 20250219 140100 464516965 4775 4780 4780 4775 75
303 20250219 140000 464158695 4775 4775 4775 4775 38
304 20250219 135900 463977245 4775 4785 4785 4775 1637
305 20250219 135800 456151025 4785 4785 4785 4785 38
306 20250219 135700 455969195 4785 4785 4785 4785 37
307 20250219 135600 455792150 4785 4785 4785 4785 38
308 20250219 135500 455610320 4790 4785 4790 4785 138
309 20250219 135400 454949490 4785 4790 4795 4785 184
310 20250219 135300 454067865 4785 4785 4785 4785 38
311 20250219 135200 453886035 4785 4785 4785 4785 44
312 20250219 135100 453675495 4785 4785 4785 4785 38
313 20250219 135000 453493665 4795 4785 4795 4785 159
314 20250219 134900 452732840 4785 4790 4790 4785 41
315 20250219 134800 452536635 4785 4785 4785 4785 38
316 20250219 134700 452354805 4785 4790 4790 4785 37
317 20250219 134600 452177670 4790 4790 4790 4790 38
318 20250219 134500 451995650 4790 4790 4790 4790 38
319 20250219 134400 451813630 4790 4790 4790 4790 37
320 20250219 134300 451636400 4790 4790 4790 4790 48
321 20250219 134200 451406480 4795 4795 4795 4795 0
322 20250219 134100 451406480 4795 4795 4795 4795 0
323 20250219 134000 451406480 4795 4790 4795 4790 2
324 20250219 133900 451396895 4790 4790 4790 4790 70
325 20250219 133800 451061595 4785 4785 4785 4785 1
326 20250219 133700 451056810 4790 4790 4790 4790 0
327 20250219 133600 451056810 4790 4790 4790 4790 100
328 20250219 133500 450577810 4790 4790 4790 4790 210
329 20250219 133400 449571910 4790 4790 4790 4790 0
330 20250219 133300 449571910 4790 4790 4790 4790 322
331 20250219 133200 448029530 4790 4790 4790 4790 881
332 20250219 133100 443809540 4795 4795 4795 4795 9
333 20250219 133000 443766385 4795 4795 4795 4795 200
334 20250219 132900 442807385 4790 4795 4795 4790 102
335 20250219 132800 442318305 4800 4800 4800 4800 1
336 20250219 132700 442313505 4795 4790 4795 4790 684
337 20250219 132600 439035625 4795 4795 4795 4795 0
338 20250219 132500 439035625 4795 4795 4795 4795 0
339 20250219 132400 439035625 4795 4795 4795 4795 0
340 20250219 132300 439035625 4795 4795 4795 4795 0
341 20250219 132200 439035625 4795 4795 4795 4790 139
342 20250219 132100 438369270 4790 4790 4790 4790 9
343 20250219 132000 438326160 4790 4795 4795 4790 50
344 20250219 131900 438086560 4790 4790 4790 4790 0
345 20250219 131800 438086560 4790 4790 4790 4790 2
346 20250219 131700 438076980 4790 4795 4795 4790 100
347 20250219 131600 437597505 4800 4800 4800 4800 0
348 20250219 131500 437597505 4800 4800 4800 4800 200
349 20250219 131400 436637505 4800 4800 4800 4800 0
350 20250219 131300 436637505 4800 4800 4800 4800 10
351 20250219 131200 436589505 4800 4800 4800 4800 63
352 20250219 131100 436287105 4800 4800 4800 4800 714
353 20250219 131000 432859905 4800 4800 4800 4800 600
354 20250219 130900 429979905 4800 4800 4800 4800 10
355 20250219 130800 429931905 4795 4795 4795 4795 155
356 20250219 130700 429188680 4790 4790 4790 4790 0
357 20250219 130600 429188680 4790 4790 4790 4790 0
358 20250219 130500 429188680 4790 4790 4790 4790 0
359 20250219 130400 429188680 4790 4790 4790 4790 0
360 20250219 130300 429188680 4790 4795 4795 4790 220
361 20250219 130200 428134780 4795 4795 4795 4795 1
362 20250219 130100 428129985 4790 4790 4790 4790 0
363 20250219 130000 428129985 4790 4790 4790 4790 0
364 20250219 125900 428129985 4790 4790 4790 4790 0
365 20250219 125800 428129985 4790 4795 4800 4790 122
366 20250219 125700 427544805 4795 4795 4795 4795 100
367 20250219 125600 427065305 4795 4790 4795 4790 68
368 20250219 125500 426739580 4790 4790 4790 4790 62
369 20250219 125400 426442600 4785 4785 4785 4785 0
370 20250219 125300 426442600 4785 4795 4800 4785 565
371 20250219 125200 423735570 4795 4795 4795 4795 161
372 20250219 125100 422963575 4795 4795 4795 4795 626
373 20250219 125000 419961905 4795 4785 4795 4785 3334
374 20250219 124900 403979350 4790 4790 4790 4790 3
375 20250219 124800 403964980 4790 4790 4790 4790 3
376 20250219 124700 403950610 4790 4790 4790 4790 35
377 20250219 124600 403782960 4790 4790 4790 4790 15
378 20250219 124500 403711110 4790 4790 4790 4790 0
379 20250219 124400 403711110 4790 4790 4790 4790 0
380 20250219 124300 403711110 4790 4795 4795 4790 218
381 20250219 124200 402665850 4790 4780 4790 4780 5011
382 20250219 124100 378668945 4780 4780 4780 4780 2
383 20250219 124000 378659385 4780 4780 4780 4780 50
384 20250219 123900 378420385 4780 4780 4780 4780 0
385 20250219 123800 378420385 4780 4780 4780 4780 0
386 20250219 123700 378420385 4780 4780 4780 4780 0
387 20250219 123600 378420385 4780 4780 4780 4780 1
388 20250219 123500 378415605 4770 4770 4770 4770 0
389 20250219 123400 378415605 4770 4775 4775 4770 36
390 20250219 123300 378243785 4775 4775 4775 4775 0
391 20250219 123200 378243785 4775 4775 4775 4775 0
392 20250219 123100 378243785 4775 4775 4775 4775 1
393 20250219 123000 378239010 4770 4770 4770 4770 40
394 20250219 122900 378048210 4770 4770 4775 4770 116
395 20250219 122800 377494885 4770 4770 4770 4770 641
396 20250219 122700 374437315 4780 4780 4780 4780 0
397 20250219 122600 374437315 4780 4780 4780 4780 4
398 20250219 122500 374418195 4775 4775 4775 4775 800
399 20250219 122400 370598195 4775 4775 4775 4775 0
400 20250219 122300 370598195 4775 4775 4775 4775 0
401 20250219 122200 370598195 4775 4775 4775 4775 10
402 20250219 122100 370550445 4775 4775 4775 4775 100
403 20250219 122000 370072945 4775 4775 4775 4775 0
404 20250219 121900 370072945 4775 4775 4775 4775 0
405 20250219 121800 370072945 4775 4775 4775 4775 0
406 20250219 121700 370072945 4775 4780 4780 4775 250
407 20250219 121600 368878945 4780 4780 4780 4780 0
408 20250219 121500 368878945 4780 4780 4780 4780 0
409 20250219 121400 368878945 4780 4780 4780 4780 51
410 20250219 121300 368635165 4780 4780 4780 4780 0
411 20250219 121200 368635165 4780 4780 4780 4780 10
412 20250219 121100 368587365 4780 4780 4780 4780 182
413 20250219 121000 367717405 4785 4780 4785 4780 11
414 20250219 120900 367664820 4780 4785 4785 4780 51
415 20250219 120800 367421035 4775 4775 4775 4775 0
416 20250219 120700 367421035 4775 4775 4775 4775 33
417 20250219 120600 367263460 4775 4775 4775 4775 0
418 20250219 120500 367263460 4775 4775 4775 4775 0
419 20250219 120400 367263460 4775 4780 4780 4775 4
420 20250219 120300 367244355 4785 4785 4785 4785 0
421 20250219 120200 367244355 4785 4785 4785 4785 0
422 20250219 120100 367244355 4785 4785 4785 4785 0
423 20250219 120000 367244355 4785 4785 4785 4785 0
424 20250219 115900 367244355 4785 4785 4785 4785 0
425 20250219 115800 367244355 4785 4785 4785 4785 1
426 20250219 115700 367239570 4765 4765 4765 4765 0
427 20250219 115600 367239570 4765 4765 4765 4765 50
428 20250219 115500 367001320 4765 4765 4765 4765 100
429 20250219 115400 366524820 4780 4780 4780 4780 63
430 20250219 115300 366223680 4765 4765 4765 4765 0
431 20250219 115200 366223680 4765 4770 4770 4765 36
432 20250219 115100 366052100 4785 4785 4785 4785 0
433 20250219 115000 366052100 4785 4785 4785 4785 2
434 20250219 114900 366042530 4785 4785 4785 4785 89
435 20250219 114800 365616665 4785 4785 4785 4785 0
436 20250219 114700 365616665 4785 4785 4785 4785 21
437 20250219 114600 365516180 4785 4785 4785 4785 0
438 20250219 114500 365516180 4785 4785 4785 4785 0
439 20250219 114400 365516180 4785 4785 4785 4785 0
440 20250219 114300 365516180 4785 4785 4785 4785 0
441 20250219 114200 365516180 4785 4785 4785 4785 0
442 20250219 114100 365516180 4785 4785 4785 4785 0
443 20250219 114000 365516180 4785 4785 4785 4785 0
444 20250219 113900 365516180 4785 4785 4785 4785 0
445 20250219 113800 365516180 4785 4785 4785 4785 45
446 20250219 113700 365300855 4785 4785 4785 4785 0
447 20250219 113600 365300855 4785 4785 4785 4785 1
448 20250219 113500 365296070 4765 4765 4765 4765 0
449 20250219 113400 365296070 4765 4765 4765 4765 0
450 20250219 113300 365296070 4765 4765 4765 4765 0
451 20250219 113200 365296070 4765 4765 4765 4765 0
452 20250219 113100 365296070 4765 4770 4770 4760 651
453 20250219 113000 362194835 4785 4780 4785 4780 424
454 20250219 112900 360167115 4780 4780 4780 4780 0
455 20250219 112800 360167115 4780 4780 4780 4780 44
456 20250219 112700 359956795 4770 4770 4770 4760 1456
457 20250219 112600 353023035 4770 4770 4770 4770 304
458 20250219 112500 351572955 4765 4765 4765 4765 5428
459 20250219 112400 325708535 4765 4765 4765 4750 11880
460 20250219 112300 269247200 4765 4765 4765 4765 58
461 20250219 112200 268970830 4765 4765 4765 4765 248
462 20250219 112100 267789110 4765 4765 4765 4765 40
463 20250219 112000 267598510 4765 4770 4770 4765 756
464 20250219 111900 263996070 4765 4765 4765 4765 214
465 20250219 111800 262976360 4765 4765 4765 4765 80
466 20250219 111700 262595160 4770 4770 4770 4770 200
467 20250219 111600 261641160 4770 4770 4770 4765 554
468 20250219 111500 259001240 4770 4770 4770 4770 860
469 20250219 111400 254899040 4775 4770 4775 4770 156
470 20250219 111300 254154870 4770 4770 4770 4770 1454
471 20250219 111200 247219290 4770 4775 4775 4770 323
472 20250219 111100 245678110 4785 4785 4785 4785 0
473 20250219 111000 245678110 4785 4785 4785 4785 0
474 20250219 110900 245678110 4785 4785 4785 4785 20
475 20250219 110800 245582410 4780 4780 4780 4780 0
476 20250219 110700 245582410 4780 4780 4780 4780 141
477 20250219 110600 244908430 4790 4790 4790 4790 0
478 20250219 110500 244908430 4790 4790 4790 4790 255
479 20250219 110400 243686980 4790 4785 4790 4785 17
480 20250219 110300 243605630 4785 4785 4785 4785 0
481 20250219 110200 243605630 4785 4785 4785 4785 30
482 20250219 110100 243462080 4790 4790 4790 4790 0
483 20250219 110000 243462080 4790 4790 4790 4790 0
484 20250219 105900 243462080 4790 4790 4790 4790 0
485 20250219 105800 243462080 4790 4790 4790 4790 2
486 20250219 105700 243452500 4775 4770 4775 4770 1001
487 20250219 105600 238672730 4770 4770 4770 4770 125
488 20250219 105500 238076480 4790 4790 4790 4790 0
489 20250219 105400 238076480 4790 4790 4790 4790 2
490 20250219 105300 238066900 4775 4775 4775 4775 1000
491 20250219 105200 233291900 4775 4775 4775 4775 0
492 20250219 105100 233291900 4775 4775 4775 4775 329
493 20250219 105000 231720925 4775 4775 4775 4775 500
494 20250219 104900 229333425 4775 4785 4785 4775 106
495 20250219 104800 228826885 4795 4795 4795 4795 0
496 20250219 104700 228826885 4795 4790 4795 4790 2
497 20250219 104600 228817300 4785 4790 4795 4775 115
498 20250219 104500 228266570 4790 4785 4790 4785 1001
499 20250219 104400 223476780 4785 4785 4785 4785 151
500 20250219 104300 222754245 4790 4790 4790 4790 110
501 20250219 104200 222227345 4790 4785 4790 4785 513
502 20250219 104100 219772170 4785 4785 4785 4785 30
503 20250219 104000 219628620 4785 4785 4785 4785 100
504 20250219 103900 219150120 4785 4785 4785 4785 1
505 20250219 103800 219145335 4770 4770 4770 4770 0
506 20250219 103700 219145335 4770 4770 4770 4770 1073
507 20250219 103600 214027125 4770 4770 4770 4770 2000
508 20250219 103500 204487125 4765 4765 4765 4765 0
509 20250219 103400 204487125 4765 4770 4770 4765 25
510 20250219 103300 204367950 4785 4785 4785 4785 1
511 20250219 103200 204363165 4770 4770 4770 4770 100
512 20250219 103100 203886165 4765 4765 4765 4765 0
513 20250219 103000 203886165 4765 4765 4765 4765 150
514 20250219 102900 203171415 4765 4765 4765 4765 0
515 20250219 102800 203171415 4765 4780 4780 4765 1200
516 20250219 102700 197446770 4785 4785 4785 4785 0
517 20250219 102600 197446770 4785 4785 4785 4785 40
518 20250219 102500 197255370 4785 4785 4785 4785 0
519 20250219 102400 197255370 4785 4785 4785 4785 0
520 20250219 102300 197255370 4785 4785 4785 4785 0
521 20250219 102200 197255370 4785 4785 4785 4785 1
522 20250219 102100 197250585 4785 4785 4785 4785 0
523 20250219 102000 197250585 4785 4785 4785 4785 20
524 20250219 101900 197154885 4790 4790 4790 4790 123
525 20250219 101800 196565715 4790 4785 4790 4785 69
526 20250219 101700 196235305 4785 4785 4785 4785 6
527 20250219 101600 196206595 4785 4785 4785 4785 116
528 20250219 101500 195651535 4775 4785 4785 4775 31
529 20250219 101400 195503210 4785 4785 4785 4785 0
530 20250219 101300 195503210 4785 4785 4785 4785 2
531 20250219 101200 195493640 4785 4785 4785 4785 0
532 20250219 101100 195493640 4785 4785 4785 4785 1
533 20250219 101000 195488855 4780 4780 4780 4780 92
534 20250219 100900 195049095 4775 4775 4775 4775 0
535 20250219 100800 195049095 4775 4775 4775 4775 157
536 20250219 100700 194299420 4775 4775 4775 4775 319
537 20250219 100600 192776195 4775 4775 4775 4775 0
538 20250219 100500 192776195 4775 4780 4780 4775 489
539 20250219 100400 190439655 4775 4770 4775 4770 270
540 20250219 100300 189150505 4770 4770 4770 4770 269
541 20250219 100200 187867375 4770 4765 4770 4765 31
542 20250219 100100 187719655 4770 4770 4770 4770 179
543 20250219 100000 186865825 4765 4765 4765 4765 102
544 20250219 095900 186379795 4770 4755 4770 4755 201
545 20250219 095800 185424025 4755 4755 4755 4755 100
546 20250219 095700 184948525 4785 4785 4785 4785 0
547 20250219 095600 184948525 4785 4765 4785 4760 501
548 20250219 095500 182563300 4785 4785 4785 4785 0
549 20250219 095400 182563300 4785 4785 4785 4785 1
550 20250219 095300 182558515 4760 4760 4760 4760 0
551 20250219 095200 182558515 4760 4760 4760 4760 0
552 20250219 095100 182558515 4760 4760 4760 4760 20
553 20250219 095000 182463315 4755 4755 4755 4755 0
554 20250219 094900 182463315 4755 4760 4760 4755 1100
555 20250219 094800 177231180 4785 4785 4785 4785 0
556 20250219 094700 177231180 4785 4785 4785 4785 1
557 20250219 094600 177226395 4755 4760 4760 4755 20
558 20250219 094500 177131285 4740 4780 4785 4740 7238
559 20250219 094400 142652370 4780 4770 4780 4750 2031
560 20250219 094300 132991510 4770 4760 4770 4760 424
561 20250219 094200 130973230 4770 4770 4770 4770 3
562 20250219 094100 130958920 4775 4775 4775 4775 10
563 20250219 094000 130911170 4780 4780 4780 4780 0
564 20250219 093900 130911170 4780 4780 4780 4780 0
565 20250219 093800 130911170 4780 4780 4780 4780 1
566 20250219 093700 130906390 4780 4755 4780 4755 12
567 20250219 093600 130849255 4780 4780 4780 4755 112
568 20250219 093500 130316595 4755 4775 4775 4755 77
569 20250219 093400 129949920 4755 4775 4775 4755 203
570 20250219 093300 128983925 4775 4775 4775 4775 0
571 20250219 093200 128983925 4775 4760 4775 4760 204
572 20250219 093100 128012825 4755 4755 4755 4755 0
573 20250219 093000 128012825 4755 4780 4780 4755 4004
574 20250219 092900 108948410 4780 4780 4780 4780 83
575 20250219 092800 108551670 4780 4780 4780 4780 1
576 20250219 092700 108546890 4770 4770 4770 4770 6128
577 20250219 092600 79316330 4770 4780 4780 4770 1044
578 20250219 092500 74330350 4780 4760 4780 4760 1959
579 20250219 092400 64977885 4760 4755 4760 4755 36
580 20250219 092300 64806675 4760 4765 4765 4760 987
581 20250219 092200 60106840 4770 4775 4775 4770 3240
582 20250219 092100 44642365 4780 4780 4780 4780 502
583 20250219 092000 42242805 4780 4780 4780 4780 450
584 20250219 091900 40091805 4785 4785 4785 4785 0
585 20250219 091800 40091805 4785 4780 4785 4780 321
586 20250219 091700 38557420 4785 4785 4785 4780 1302
587 20250219 091600 32327355 4785 4785 4785 4785 149
588 20250219 091500 31614390 4785 4775 4785 4775 3
589 20250219 091400 31600055 4775 4775 4775 4775 61
590 20250219 091300 31308780 4770 4770 4770 4770 805
591 20250219 091200 27468930 4790 4770 4790 4770 226
592 20250219 091100 26388410 4790 4775 4790 4770 1105
593 20250219 091000 21114375 4780 4795 4795 4780 900
594 20250219 090900 16811745 4795 4795 4795 4795 201
595 20250219 090800 15847950 4795 4795 4795 4795 0
596 20250219 090700 15847950 4795 4785 4795 4785 6
597 20250219 090600 15819230 4770 4785 4785 4770 375
598 20250219 090500 14026510 4785 4790 4790 4785 73
599 20250219 090400 13676955 4795 4795 4795 4785 108
600 20250219 090300 13160155 4790 4780 4790 4775 296
601 20250219 090200 11743590 4785 4775 4785 4770 1752
602 20250219 090100 3380700 4775 4775 4775 4775 0
603 20250219 090000 3380700 4775 4775 4775 4775 708